5,504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) |
|---|---|---|---|---|---|---|
| 2020/02/06 | 6,260.0 | 6,380.0 | 6,240.0 | 6,310.0 | 2,103.3 | 73,200 |
| 2020/02/05 | 6,170.0 | 6,180.0 | 6,130.0 | 6,160.0 | 2,053.3 | 32,900 |
| 2020/02/04 | 6,060.0 | 6,120.0 | 6,030.0 | 6,100.0 | 2,033.3 | 57,500 |
| 2020/02/03 | 6,030.0 | 6,140.0 | 6,020.0 | 6,090.0 | 2,029.9 | 42,000 |
| 2020/01/31 | 6,140.0 | 6,240.0 | 6,130.0 | 6,200.0 | 2,066.6 | 99,000 |
| 2020/01/30 | 6,330.0 | 6,330.0 | 6,130.0 | 6,180.0 | 2,059.9 | 91,800 |
| 2020/01/29 | 6,380.0 | 6,430.0 | 6,310.0 | 6,370.0 | 2,123.3 | 80,300 |
| 2020/01/28 | 6,470.0 | 6,470.0 | 6,350.0 | 6,440.0 | 2,146.6 | 78,100 |
| 2020/01/27 | 6,600.0 | 6,610.0 | 6,500.0 | 6,520.0 | 2,173.3 | 70,900 |
| 2020/01/24 | 6,700.0 | 6,740.0 | 6,680.0 | 6,680.0 | 2,226.6 | 82,600 |
| 2020/01/23 | 6,590.0 | 6,620.0 | 6,560.0 | 6,570.0 | 2,189.9 | 68,000 |
| 2020/01/22 | 6,580.0 | 6,620.0 | 6,520.0 | 6,620.0 | 2,206.6 | 49,500 |
| 2020/01/21 | 6,650.0 | 6,680.0 | 6,580.0 | 6,610.0 | 2,203.3 | 44,100 |
| 2020/01/20 | 6,600.0 | 6,690.0 | 6,600.0 | 6,680.0 | 2,226.6 | 34,600 |
| 2020/01/17 | 6,570.0 | 6,640.0 | 6,530.0 | 6,640.0 | 2,213.3 | 67,100 |
| 2020/01/16 | 6,710.0 | 6,710.0 | 6,550.0 | 6,580.0 | 2,193.3 | 67,500 |
| 2020/01/15 | 6,720.0 | 6,730.0 | 6,590.0 | 6,660.0 | 2,219.9 | 74,100 |
| 2020/01/14 | 6,750.0 | 6,750.0 | 6,660.0 | 6,700.0 | 2,233.3 | 75,000 |
| 2020/01/10 | 6,680.0 | 6,710.0 | 6,620.0 | 6,680.0 | 2,226.6 | 96,900 |
| 2020/01/09 | 6,610.0 | 6,650.0 | 6,570.0 | 6,600.0 | 2,199.9 | 80,000 |
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。
