4,504円
クレハの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/07/04 | 8,400.0 | 8,420.0 | 8,360.0 | 8,370.0 | 2,789.9 | 57,400 |
| 2023/07/03 | 8,320.0 | 8,480.0 | 8,320.0 | 8,440.0 | 2,813.3 | 78,000 |
| 2023/06/30 | 8,280.0 | 8,320.0 | 8,160.0 | 8,210.0 | 2,736.6 | 136,100 |
| 2023/06/29 | 8,460.0 | 8,460.0 | 8,300.0 | 8,300.0 | 2,766.6 | 64,200 |
| 2023/06/28 | 8,350.0 | 8,430.0 | 8,310.0 | 8,400.0 | 2,799.9 | 58,100 |
| 2023/06/27 | 8,360.0 | 8,400.0 | 8,240.0 | 8,350.0 | 2,783.3 | 71,500 |
| 2023/06/26 | 8,340.0 | 8,480.0 | 8,320.0 | 8,330.0 | 2,776.6 | 71,200 |
| 2023/06/23 | 8,490.0 | 8,560.0 | 8,350.0 | 8,410.0 | 2,803.3 | 96,700 |
| 2023/06/22 | 8,420.0 | 8,490.0 | 8,410.0 | 8,420.0 | 2,806.6 | 68,300 |
| 2023/06/21 | 8,500.0 | 8,520.0 | 8,420.0 | 8,490.0 | 2,829.9 | 84,600 |
| 2023/06/20 | 8,610.0 | 8,610.0 | 8,510.0 | 8,560.0 | 2,853.3 | 91,300 |
| 2023/06/19 | 8,520.0 | 8,630.0 | 8,480.0 | 8,610.0 | 2,869.9 | 113,700 |
| 2023/06/16 | 8,460.0 | 8,540.0 | 8,410.0 | 8,540.0 | 2,846.6 | 81,100 |
| 2023/06/15 | 8,450.0 | 8,540.0 | 8,420.0 | 8,480.0 | 2,826.6 | 57,300 |
| 2023/06/14 | 8,430.0 | 8,510.0 | 8,430.0 | 8,470.0 | 2,823.3 | 84,200 |
| 2023/06/13 | 8,350.0 | 8,430.0 | 8,310.0 | 8,410.0 | 2,803.3 | 62,400 |
| 2023/06/12 | 8,310.0 | 8,380.0 | 8,310.0 | 8,370.0 | 2,789.9 | 44,100 |
| 2023/06/09 | 8,290.0 | 8,400.0 | 8,280.0 | 8,310.0 | 2,769.9 | 116,300 |
| 2023/06/08 | 8,350.0 | 8,370.0 | 8,240.0 | 8,280.0 | 2,759.9 | 77,300 |
| 2023/06/07 | 8,460.0 | 8,500.0 | 8,310.0 | 8,350.0 | 2,783.3 | 96,400 |
おすすめ条件でスクリーニングされた銘柄を見る
クレハの取引履歴を振り返りませんか？
クレハの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
