クレステック(7812)の株価時系列情報
クレステック(7812)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 885 | 885 | 876 | 877 | 8,800 |
2016/12/29 | 900 | 900 | 883 | 892 | 8,900 |
2016/12/28 | 871 | 901 | 871 | 898 | 13,900 |
2016/12/27 | 893 | 916 | 882 | 910 | 65,700 |
2016/12/26 | 898 | 898 | 859 | 878 | 35,200 |
2016/12/22 | 861 | 900 | 861 | 884 | 35,800 |
2016/12/21 | 826 | 855 | 825 | 846 | 19,300 |
2016/12/20 | 820 | 836 | 812 | 835 | 19,100 |
2016/12/19 | 838 | 840 | 820 | 820 | 15,000 |
2016/12/16 | 828 | 828 | 820 | 825 | 12,100 |
2016/12/15 | 813 | 850 | 813 | 831 | 22,400 |
2016/12/14 | 800 | 825 | 800 | 813 | 13,800 |
2016/12/13 | 800 | 802 | 799 | 800 | 7,000 |
2016/12/12 | 805 | 805 | 795 | 797 | 5,400 |
2016/12/09 | 799 | 800 | 791 | 799 | 3,100 |
2016/12/08 | 803 | 805 | 792 | 799 | 20,600 |
2016/12/07 | 801 | 801 | 798 | 798 | 2,700 |
2016/12/06 | 806 | 815 | 795 | 805 | 11,800 |
2016/12/05 | 822 | 824 | 800 | 811 | 6,300 |
2016/12/02 | 849 | 850 | 835 | 837 | 2,700 |
2016/12/01 | 845 | 858 | 842 | 858 | 4,600 |
2016/11/30 | 868 | 868 | 860 | 860 | 400 |
2016/11/29 | 853 | 860 | 830 | 860 | 10,000 |
2016/11/28 | 865 | 873 | 855 | 859 | 15,500 |
2016/11/25 | 884 | 889 | 840 | 856 | 23,400 |
2016/11/24 | 816 | 882 | 816 | 875 | 60,000 |
2016/11/22 | 830 | 833 | 810 | 817 | 8,200 |
2016/11/21 | 836 | 838 | 821 | 828 | 10,900 |
2016/11/18 | 799 | 830 | 795 | 820 | 21,900 |
2016/11/17 | 775 | 790 | 769 | 785 | 4,800 |
2016/11/16 | 771 | 777 | 760 | 769 | 5,400 |
2016/11/15 | 762 | 775 | 762 | 771 | 2,100 |
2016/11/14 | 780 | 780 | 755 | 777 | 3,800 |
2016/11/11 | 794 | 794 | 778 | 788 | 4,600 |
2016/11/10 | 790 | 790 | 760 | 779 | 2,500 |
2016/11/09 | 773 | 773 | 710 | 732 | 7,000 |
2016/11/08 | 779 | 799 | 779 | 784 | 1,600 |
2016/11/07 | 769 | 784 | 769 | 784 | 2,600 |
2016/11/04 | 788 | 790 | 774 | 789 | 2,500 |
2016/11/02 | 803 | 803 | 790 | 800 | 6,600 |
2016/11/01 | 820 | 820 | 806 | 815 | 2,100 |
2016/10/31 | 820 | 820 | 820 | 820 | 400 |
2016/10/28 | 820 | 824 | 810 | 824 | 1,900 |
2016/10/27 | 835 | 835 | 811 | 824 | 7,000 |
2016/10/26 | 805 | 836 | 798 | 836 | 4,000 |
2016/10/25 | 812 | 827 | 805 | 813 | 2,700 |
2016/10/24 | 824 | 836 | 810 | 811 | 16,400 |
2016/10/21 | 791 | 859 | 789 | 810 | 38,700 |
2016/10/20 | 783 | 783 | 777 | 778 | 3,900 |
2016/10/19 | 767 | 786 | 767 | 782 | 4,700 |
2016/10/18 | 798 | 798 | 773 | 782 | 5,000 |
2016/10/17 | 780 | 785 | 777 | 785 | 5,600 |
2016/10/14 | 780 | 788 | 775 | 779 | 2,300 |
2016/10/13 | 795 | 799 | 776 | 786 | 4,000 |
2016/10/12 | 795 | 795 | 776 | 793 | 1,700 |
2016/10/11 | 780 | 804 | 774 | 796 | 8,400 |
2016/10/07 | 780 | 781 | 772 | 777 | 3,900 |
2016/10/06 | 788 | 798 | 770 | 774 | 6,300 |
2016/10/05 | 781 | 795 | 762 | 788 | 7,900 |
2016/10/04 | 760 | 791 | 754 | 775 | 10,000 |
2016/10/03 | 779 | 780 | 762 | 768 | 11,800 |
2016/09/30 | 805 | 805 | 778 | 779 | 21,000 |
2016/09/29 | 818 | 830 | 780 | 827 | 63,100 |
2016/09/28 | 885 | 903 | 786 | 833 | 404,600 |
2016/09/27 | 705 | 753 | 700 | 753 | 23,700 |
2016/09/26 | 703 | 703 | 699 | 700 | 9,400 |
2016/09/23 | 705 | 705 | 697 | 700 | 5,500 |
2016/09/21 | 705 | 705 | 696 | 696 | 1,500 |
2016/09/20 | 700 | 700 | 696 | 696 | 2,400 |
2016/09/16 | 693 | 700 | 693 | 699 | 1,600 |
2016/09/15 | 703 | 703 | 698 | 701 | 4,000 |
2016/09/14 | 704 | 709 | 703 | 703 | 4,200 |
2016/09/13 | 719 | 728 | 718 | 719 | 900 |
2016/09/09 | 711 | 725 | 711 | 716 | 1,100 |
2016/09/08 | 732 | 732 | 722 | 722 | 5,400 |
2016/09/06 | 712 | 720 | 712 | 717 | 1,000 |
2016/09/05 | 705 | 719 | 705 | 719 | 700 |
2016/09/02 | 704 | 712 | 704 | 712 | 500 |
2016/09/01 | 704 | 704 | 704 | 704 | 200 |
2016/08/31 | 700 | 703 | 700 | 700 | 500 |
2016/08/30 | 696 | 701 | 687 | 694 | 5,600 |
2016/08/29 | 710 | 710 | 700 | 701 | 5,500 |
2016/08/26 | 700 | 700 | 685 | 698 | 5,700 |
2016/08/25 | 715 | 715 | 700 | 700 | 2,200 |
2016/08/24 | 714 | 714 | 700 | 700 | 3,600 |
2016/08/23 | 697 | 711 | 696 | 711 | 900 |
2016/08/22 | 704 | 706 | 701 | 705 | 1,000 |
2016/08/19 | 714 | 714 | 701 | 702 | 300 |
2016/08/18 | 705 | 708 | 700 | 701 | 3,100 |
2016/08/17 | 714 | 716 | 705 | 710 | 1,100 |
2016/08/16 | 733 | 733 | 710 | 710 | 3,700 |
2016/08/15 | 736 | 736 | 712 | 735 | 3,900 |
2016/08/12 | 737 | 744 | 728 | 740 | 11,400 |
2016/08/10 | 716 | 720 | 707 | 707 | 3,000 |
2016/08/09 | 702 | 702 | 702 | 702 | 300 |
2016/08/08 | 705 | 714 | 700 | 702 | 4,900 |
2016/08/05 | 705 | 713 | 702 | 705 | 2,500 |
2016/08/03 | 734 | 734 | 724 | 724 | 700 |
2016/08/02 | 703 | 705 | 703 | 704 | 700 |
2016/08/01 | 703 | 703 | 701 | 702 | 1,400 |
2016/07/29 | 703 | 713 | 703 | 713 | 1,900 |
2016/07/28 | 721 | 724 | 718 | 718 | 4,200 |
2016/07/27 | 718 | 720 | 717 | 720 | 3,000 |
2016/07/26 | 720 | 724 | 720 | 724 | 1,600 |
2016/07/25 | 723 | 734 | 722 | 734 | 6,800 |
2016/07/22 | 727 | 742 | 727 | 738 | 2,700 |
2016/07/21 | 740 | 740 | 735 | 736 | 900 |
2016/07/20 | 724 | 740 | 724 | 733 | 1,000 |
2016/07/19 | 710 | 755 | 710 | 724 | 4,700 |
2016/07/15 | 722 | 731 | 720 | 725 | 6,600 |
2016/07/14 | 752 | 752 | 728 | 733 | 2,100 |
2016/07/13 | 751 | 751 | 736 | 737 | 1,900 |
2016/07/12 | 720 | 736 | 720 | 732 | 3,700 |
2016/07/11 | 730 | 734 | 721 | 730 | 2,900 |
2016/07/08 | 725 | 730 | 720 | 720 | 6,300 |
2016/07/07 | 720 | 725 | 718 | 725 | 2,400 |
2016/07/06 | 720 | 720 | 710 | 720 | 3,100 |
2016/07/05 | 725 | 725 | 721 | 721 | 1,700 |
2016/07/04 | 723 | 725 | 720 | 725 | 2,000 |
2016/07/01 | 745 | 745 | 723 | 724 | 1,500 |
2016/06/30 | 745 | 745 | 730 | 742 | 1,100 |
2016/06/29 | 725 | 730 | 713 | 723 | 7,200 |
2016/06/28 | 700 | 744 | 700 | 732 | 4,700 |
2016/06/27 | 752 | 791 | 750 | 755 | 12,400 |
2016/06/24 | 834 | 834 | 705 | 730 | 13,400 |
2016/06/23 | 791 | 804 | 791 | 803 | 6,200 |
2016/06/22 | 826 | 826 | 788 | 791 | 4,500 |
2016/06/21 | 825 | 825 | 802 | 811 | 3,000 |
2016/06/20 | 815 | 815 | 806 | 810 | 7,400 |
2016/06/17 | 791 | 801 | 791 | 796 | 9,300 |
2016/06/16 | 837 | 842 | 780 | 790 | 12,300 |
2016/06/15 | 825 | 850 | 810 | 835 | 6,500 |
2016/06/14 | 858 | 858 | 780 | 843 | 23,900 |
2016/06/13 | 900 | 920 | 853 | 869 | 34,600 |
2016/06/10 | 860 | 939 | 851 | 939 | 45,700 |
2016/06/09 | 818 | 858 | 816 | 846 | 23,900 |
2016/06/08 | 819 | 824 | 810 | 822 | 8,000 |
2016/06/07 | 801 | 810 | 786 | 810 | 8,500 |
2016/06/06 | 793 | 804 | 793 | 801 | 4,100 |
2016/06/03 | 794 | 804 | 786 | 804 | 7,400 |
2016/06/02 | 793 | 793 | 781 | 783 | 8,900 |
2016/06/01 | 797 | 797 | 784 | 793 | 10,200 |
2016/05/31 | 802 | 807 | 780 | 797 | 20,000 |
2016/05/30 | 797 | 804 | 791 | 800 | 14,200 |
2016/05/27 | 800 | 800 | 785 | 797 | 19,200 |
2016/05/26 | 776 | 777 | 770 | 777 | 4,800 |
2016/05/25 | 757 | 776 | 755 | 776 | 15,600 |
2016/05/24 | 747 | 759 | 747 | 757 | 3,900 |
2016/05/23 | 738 | 750 | 738 | 746 | 2,800 |
2016/05/20 | 742 | 748 | 739 | 746 | 2,600 |
2016/05/19 | 735 | 745 | 735 | 742 | 4,700 |
2016/05/18 | 741 | 749 | 733 | 733 | 8,600 |
2016/05/17 | 748 | 750 | 741 | 744 | 5,700 |
2016/05/16 | 765 | 765 | 745 | 748 | 18,500 |
2016/05/13 | 792 | 792 | 754 | 769 | 13,400 |
2016/05/12 | 751 | 797 | 750 | 783 | 19,200 |
2016/05/11 | 734 | 759 | 734 | 749 | 6,000 |
2016/05/10 | 741 | 758 | 723 | 733 | 9,600 |
2016/05/09 | 734 | 742 | 734 | 736 | 2,600 |
2016/05/06 | 737 | 737 | 730 | 731 | 2,300 |
2016/05/02 | 721 | 737 | 721 | 737 | 3,500 |
2016/04/28 | 741 | 751 | 725 | 736 | 13,700 |
2016/04/27 | 737 | 741 | 725 | 735 | 14,800 |
2016/04/26 | 727 | 739 | 717 | 722 | 7,700 |
2016/04/25 | 725 | 726 | 717 | 726 | 4,100 |
2016/04/22 | 730 | 730 | 710 | 715 | 7,100 |
2016/04/21 | 719 | 733 | 719 | 731 | 14,200 |
2016/04/20 | 715 | 725 | 710 | 713 | 10,400 |
2016/04/19 | 710 | 719 | 702 | 709 | 14,600 |
2016/04/18 | 685 | 704 | 685 | 700 | 10,000 |
2016/04/15 | 710 | 720 | 705 | 715 | 1,800 |
2016/04/14 | 717 | 726 | 711 | 715 | 4,200 |
2016/04/13 | 711 | 727 | 711 | 721 | 3,300 |
2016/04/12 | 714 | 722 | 709 | 710 | 2,000 |
2016/04/11 | 710 | 715 | 701 | 715 | 1,300 |
2016/04/08 | 701 | 711 | 696 | 710 | 1,600 |
2016/04/07 | 700 | 705 | 698 | 700 | 2,900 |
2016/04/06 | 704 | 712 | 700 | 705 | 3,900 |
2016/04/05 | 708 | 711 | 706 | 708 | 4,300 |
2016/04/04 | 709 | 726 | 705 | 708 | 4,300 |
2016/04/01 | 720 | 721 | 708 | 709 | 9,500 |
2016/03/31 | 720 | 727 | 720 | 721 | 2,800 |
2016/03/30 | 724 | 724 | 714 | 722 | 6,700 |
2016/03/29 | 719 | 728 | 719 | 724 | 1,900 |
2016/03/28 | 723 | 723 | 719 | 720 | 13,400 |
2016/03/25 | 712 | 713 | 704 | 708 | 3,400 |
2016/03/24 | 712 | 715 | 709 | 710 | 4,400 |
2016/03/23 | 710 | 713 | 708 | 712 | 3,500 |
2016/03/22 | 716 | 717 | 708 | 712 | 5,400 |
2016/03/18 | 717 | 723 | 716 | 721 | 2,300 |
2016/03/17 | 740 | 740 | 723 | 728 | 6,700 |
2016/03/16 | 740 | 750 | 738 | 742 | 8,000 |
2016/03/15 | 741 | 767 | 741 | 752 | 6,900 |
2016/03/14 | 754 | 769 | 727 | 745 | 29,600 |
2016/03/11 | 775 | 780 | 761 | 761 | 5,800 |
2016/03/10 | 770 | 780 | 760 | 764 | 5,100 |
2016/03/09 | 773 | 792 | 759 | 770 | 13,000 |
2016/03/08 | 757 | 798 | 753 | 795 | 18,800 |
2016/03/07 | 752 | 758 | 750 | 758 | 7,400 |
2016/03/04 | 750 | 754 | 744 | 748 | 9,200 |
2016/03/03 | 753 | 753 | 736 | 751 | 10,600 |
2016/03/02 | 745 | 765 | 722 | 758 | 22,700 |
2016/03/01 | 705 | 750 | 705 | 745 | 26,900 |
2016/02/29 | 714 | 714 | 696 | 701 | 18,400 |
2016/02/26 | 701 | 705 | 693 | 695 | 12,700 |
2016/02/25 | 682 | 700 | 681 | 699 | 17,300 |
2016/02/24 | 685 | 687 | 679 | 682 | 7,300 |
2016/02/23 | 690 | 697 | 680 | 681 | 21,100 |
2016/02/22 | 687 | 692 | 673 | 688 | 22,600 |
2016/02/19 | 700 | 700 | 683 | 687 | 17,600 |
2016/02/18 | 703 | 727 | 701 | 705 | 43,300 |
2016/02/17 | 706 | 715 | 697 | 701 | 35,800 |
2016/02/16 | 709 | 717 | 682 | 696 | 44,600 |
2016/02/15 | 701 | 702 | 660 | 680 | 129,400 |
2016/02/12 | 740 | 754 | 740 | 740 | 92,600 |
2016/02/10 | 907 | 909 | 864 | 890 | 19,300 |
2016/02/09 | 920 | 920 | 903 | 903 | 18,500 |
2016/02/08 | 906 | 930 | 902 | 918 | 9,200 |
2016/02/05 | 934 | 936 | 926 | 928 | 22,000 |
2016/02/04 | 960 | 966 | 954 | 955 | 10,900 |
2016/02/03 | 972 | 972 | 965 | 968 | 7,100 |
2016/02/02 | 988 | 990 | 980 | 985 | 9,000 |
2016/02/01 | 977 | 997 | 977 | 994 | 9,800 |
2016/01/29 | 970 | 985 | 967 | 975 | 7,500 |
2016/01/28 | 990 | 990 | 958 | 969 | 22,000 |
2016/01/27 | 997 | 997 | 971 | 976 | 11,100 |
2016/01/26 | 985 | 985 | 964 | 967 | 13,700 |
2016/01/25 | 973 | 988 | 971 | 988 | 8,100 |
2016/01/22 | 960 | 975 | 958 | 960 | 19,800 |
2016/01/21 | 956 | 970 | 941 | 950 | 27,600 |
2016/01/20 | 985 | 988 | 970 | 970 | 17,800 |
2016/01/19 | 978 | 1,010 | 971 | 984 | 11,500 |
2016/01/18 | 970 | 995 | 970 | 983 | 20,300 |
2016/01/15 | 997 | 1,029 | 990 | 990 | 15,600 |
2016/01/14 | 1,000 | 1,014 | 983 | 1,000 | 53,400 |
2016/01/13 | 1,068 | 1,100 | 1,032 | 1,041 | 20,200 |
2016/01/12 | 1,106 | 1,115 | 1,025 | 1,048 | 50,600 |
2016/01/08 | 1,089 | 1,119 | 1,070 | 1,119 | 27,700 |
2016/01/07 | 1,097 | 1,097 | 1,061 | 1,090 | 22,400 |
2016/01/06 | 1,142 | 1,147 | 1,080 | 1,108 | 96,900 |
2016/01/05 | 1,030 | 1,111 | 1,012 | 1,093 | 80,300 |
2016/01/04 | 1,006 | 1,025 | 994 | 1,007 | 50,900 |