6,104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) |
|---|---|---|---|---|---|---|
| 2020/03/17 | 3,700.0 | 4,040.0 | 3,695.0 | 3,935.0 | 1,311.6 | 171,800 |
| 2020/03/16 | 4,050.0 | 4,050.0 | 3,845.0 | 3,855.0 | 1,284.9 | 120,800 |
| 2020/03/13 | 3,995.0 | 4,060.0 | 3,820.0 | 3,970.0 | 1,323.3 | 191,600 |
| 2020/03/12 | 4,420.0 | 4,460.0 | 4,215.0 | 4,245.0 | 1,414.9 | 192,100 |
| 2020/03/11 | 4,630.0 | 4,790.0 | 4,525.0 | 4,540.0 | 1,513.3 | 218,300 |
| 2020/03/10 | 4,505.0 | 4,650.0 | 4,325.0 | 4,635.0 | 1,544.9 | 258,200 |
| 2020/03/09 | 4,940.0 | 4,985.0 | 4,600.0 | 4,665.0 | 1,554.9 | 258,100 |
| 2020/03/06 | 5,310.0 | 5,350.0 | 5,210.0 | 5,230.0 | 1,743.3 | 101,500 |
| 2020/03/05 | 5,520.0 | 5,520.0 | 5,390.0 | 5,440.0 | 1,813.3 | 66,800 |
| 2020/03/04 | 5,390.0 | 5,460.0 | 5,340.0 | 5,430.0 | 1,809.9 | 112,100 |
| 2020/03/03 | 5,750.0 | 5,770.0 | 5,470.0 | 5,490.0 | 1,829.9 | 125,200 |
| 2020/03/02 | 5,400.0 | 5,720.0 | 5,400.0 | 5,650.0 | 1,883.3 | 159,000 |
| 2020/02/28 | 5,620.0 | 5,670.0 | 5,410.0 | 5,460.0 | 1,819.9 | 204,900 |
| 2020/02/27 | 5,800.0 | 5,890.0 | 5,760.0 | 5,810.0 | 1,936.6 | 170,800 |
| 2020/02/26 | 5,670.0 | 5,860.0 | 5,660.0 | 5,810.0 | 1,936.6 | 135,600 |
| 2020/02/25 | 5,730.0 | 5,790.0 | 5,720.0 | 5,750.0 | 1,916.6 | 162,700 |
| 2020/02/21 | 6,000.0 | 6,140.0 | 5,990.0 | 6,130.0 | 2,043.3 | 102,900 |
| 2020/02/20 | 5,980.0 | 6,010.0 | 5,930.0 | 5,950.0 | 1,983.3 | 93,600 |
| 2020/02/19 | 5,900.0 | 6,000.0 | 5,880.0 | 5,910.0 | 1,969.9 | 86,800 |
| 2020/02/18 | 5,920.0 | 5,930.0 | 5,840.0 | 5,890.0 | 1,963.3 | 110,000 |
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。
