5,589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) |
|---|---|---|---|---|---|---|
| 2017/12/15 | 7,590.0 | 7,650.0 | 7,520.0 | 7,530.0 | 2,509.9 | 110,200 |
| 2017/12/14 | 7,370.0 | 7,560.0 | 7,340.0 | 7,550.0 | 2,516.6 | 68,900 |
| 2017/12/13 | 7,540.0 | 7,540.0 | 7,300.0 | 7,330.0 | 2,443.3 | 71,900 |
| 2017/12/12 | 7,620.0 | 7,660.0 | 7,510.0 | 7,520.0 | 2,506.6 | 62,500 |
| 2017/12/11 | 7,570.0 | 7,570.0 | 7,460.0 | 7,520.0 | 2,506.6 | 49,000 |
| 2017/12/08 | 7,450.0 | 7,570.0 | 7,450.0 | 7,560.0 | 2,519.9 | 68,400 |
| 2017/12/07 | 7,350.0 | 7,520.0 | 7,330.0 | 7,470.0 | 2,489.9 | 79,400 |
| 2017/12/06 | 7,470.0 | 7,570.0 | 7,290.0 | 7,330.0 | 2,443.3 | 156,600 |
| 2017/12/05 | 7,370.0 | 7,610.0 | 7,360.0 | 7,560.0 | 2,519.9 | 157,700 |
| 2017/12/04 | 7,280.0 | 7,490.0 | 7,280.0 | 7,380.0 | 2,459.9 | 99,800 |
| 2017/12/01 | 7,400.0 | 7,420.0 | 7,300.0 | 7,330.0 | 2,443.3 | 130,500 |
| 2017/11/30 | 7,300.0 | 7,430.0 | 7,270.0 | 7,400.0 | 2,466.6 | 156,800 |
| 2017/11/29 | 7,470.0 | 7,480.0 | 7,300.0 | 7,330.0 | 2,443.3 | 110,000 |
| 2017/11/28 | 7,400.0 | 7,590.0 | 7,370.0 | 7,460.0 | 2,486.6 | 151,900 |
| 2017/11/27 | 7,500.0 | 7,640.0 | 7,450.0 | 7,520.0 | 2,506.6 | 297,500 |
| 2017/11/24 | 7,100.0 | 7,420.0 | 7,090.0 | 7,350.0 | 2,449.9 | 197,000 |
| 2017/11/22 | 7,150.0 | 7,290.0 | 7,030.0 | 7,230.0 | 2,409.9 | 230,500 |
| 2017/11/21 | 6,780.0 | 6,930.0 | 6,780.0 | 6,900.0 | 2,299.9 | 126,800 |
| 2017/11/20 | 6,730.0 | 6,840.0 | 6,720.0 | 6,740.0 | 2,246.6 | 72,600 |
| 2017/11/17 | 6,840.0 | 6,840.0 | 6,750.0 | 6,770.0 | 2,256.6 | 99,800 |
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。
