日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クラフティア(1959)の株価時系列情報

クラフティア(1959)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
2026/06/17 9,274 9,362 9,187 9,297 182,000
2026/06/16 9,241 9,331 9,133 9,199 230,100
2026/06/15 9,209 9,424 9,169 9,282 312,700
2026/06/12 8,805 8,948 8,753 8,792 232,300
2026/06/11 8,701 8,735 8,465 8,659 192,600
2026/06/10 8,787 8,870 8,696 8,738 214,200
2026/06/09 8,610 8,776 8,584 8,651 216,400
2026/06/08 8,580 8,620 8,447 8,531 267,500
2026/06/05 8,727 8,787 8,680 8,730 152,700
2026/06/04 8,670 8,723 8,566 8,628 157,700
2026/06/03 8,842 8,842 8,553 8,680 184,000
2026/06/02 8,963 8,963 8,680 8,765 356,100
2026/06/01 9,320 9,330 8,900 8,963 420,300
2026/05/29 9,268 9,387 9,183 9,323 233,000
2026/05/28 9,296 9,377 9,155 9,265 207,800
2026/05/27 9,205 9,236 9,082 9,159 165,000
2026/05/26 9,180 9,346 9,083 9,205 190,800
2026/05/25 8,960 9,156 8,957 9,082 184,400
2026/05/22 8,817 8,972 8,790 8,900 243,100
2026/05/21 8,800 8,899 8,748 8,765 215,700
2026/05/20 8,938 9,045 8,614 8,720 375,700
2026/05/19 8,960 9,125 8,874 8,971 246,500
2026/05/18 9,392 9,392 8,950 8,950 252,600
2026/05/15 9,563 9,610 9,244 9,336 201,400
2026/05/14 9,742 9,742 9,470 9,495 227,900
2026/05/13 9,854 9,934 9,693 9,838 130,700
2026/05/12 10,015 10,125 9,829 9,867 196,600
2026/05/11 9,551 9,903 9,551 9,903 226,000
2026/05/08 9,592 9,726 9,486 9,535 278,800
2026/05/07 9,649 9,682 9,491 9,566 423,300
2026/05/01 9,700 9,782 9,228 9,230 381,500
2026/04/30 9,720 9,841 9,455 9,674 623,400
2026/04/28 9,350 9,999 9,342 9,724 1,144,100
2026/04/27 9,436 9,452 9,169 9,169 288,000
2026/04/24 9,430 9,570 9,339 9,506 207,400
2026/04/23 9,132 9,496 9,111 9,429 250,200
2026/04/22 9,314 9,325 9,195 9,226 121,100
2026/04/21 9,364 9,469 9,314 9,352 132,100
2026/04/20 9,351 9,373 9,272 9,312 118,500
2026/04/17 9,202 9,394 9,202 9,333 210,100
2026/04/16 9,302 9,397 9,212 9,312 141,400
2026/04/15 9,551 9,609 9,300 9,300 156,600
2026/04/14 9,507 9,605 9,440 9,477 130,500
2026/04/13 9,548 9,668 9,366 9,393 140,000
2026/04/10 9,692 9,781 9,617 9,624 113,600
2026/04/09 9,679 9,813 9,644 9,712 157,800
2026/04/08 9,691 9,738 9,544 9,636 366,900
2026/04/07 9,408 9,493 9,346 9,391 183,000
2026/04/06 9,479 9,545 9,448 9,484 143,300
2026/04/03 9,541 9,609 9,381 9,535 207,900
2026/03/27 9,703 9,753 9,543 9,710 293,100
2026/03/26 9,980 10,025 9,747 9,834 257,800
2026/03/25 9,899 9,950 9,842 9,874 280,100
2026/03/24 9,493 9,507 9,265 9,428 191,300
2026/03/23 9,351 9,390 9,092 9,198 199,600
2026/03/19 9,729 9,775 9,530 9,624 265,300
2026/03/18 9,721 9,978 9,721 9,962 222,900
2026/03/17 9,686 9,778 9,615 9,694 183,200
2026/03/16 9,463 9,619 9,392 9,574 312,700
2026/03/13 9,273 9,636 9,273 9,571 311,700
2026/03/12 9,602 9,653 9,469 9,526 233,000
2026/03/11 9,923 9,923 9,745 9,761 252,100
2026/03/10 9,520 9,654 9,441 9,473 347,500
2026/03/09 9,270 9,371 9,115 9,298 318,800
2026/03/06 9,865 9,951 9,724 9,870 231,700
2026/03/05 10,145 10,240 9,866 10,055 223,000
2026/03/04 10,045 10,215 9,626 9,842 464,100
2026/03/03 10,415 10,495 10,110 10,145 268,800
2026/03/02 10,115 10,435 10,020 10,415 259,200
2026/02/27 10,305 10,580 10,250 10,565 278,000
2026/02/26 10,240 10,375 10,160 10,190 233,000
2026/02/25 10,200 10,350 10,130 10,180 305,800
2026/02/24 9,969 10,165 9,827 10,130 293,500
2026/02/20 9,890 9,960 9,767 9,865 205,300
2026/02/19 9,735 9,874 9,671 9,845 181,700
2026/02/18 9,636 9,822 9,636 9,725 276,100
2026/02/17 9,378 9,599 9,369 9,552 278,700
2026/02/16 9,160 9,333 9,114 9,333 192,700
2026/02/13 9,247 9,346 9,071 9,157 341,200
2026/02/12 9,184 9,430 9,180 9,379 170,600
2026/02/10 9,180 9,279 9,136 9,226 120,000
2026/02/09 9,175 9,182 9,028 9,161 170,300
2026/02/06 8,786 8,890 8,679 8,875 161,900
2026/02/05 8,760 8,834 8,561 8,723 275,400
2026/02/04 8,649 8,759 8,582 8,716 224,400
2026/02/03 8,421 8,649 8,375 8,649 317,800
2026/02/02 8,260 8,718 8,188 8,271 472,700
2026/01/30 8,303 8,306 7,788 8,061 418,000
2026/01/29 8,261 8,391 8,117 8,330 223,200
2026/01/28 8,224 8,248 8,135 8,171 196,500
2026/01/27 8,272 8,325 8,140 8,325 257,300
2026/01/26 8,375 8,488 8,341 8,341 149,400
2026/01/23 8,443 8,577 8,432 8,496 183,000
2026/01/22 8,398 8,466 8,358 8,443 139,600
2026/01/21 8,232 8,401 8,232 8,368 117,500
2026/01/20 8,409 8,477 8,209 8,353 143,700
2026/01/19 8,499 8,579 8,428 8,471 189,300
2026/01/16 8,350 8,552 8,341 8,517 155,500
2026/01/15 8,288 8,488 8,288 8,369 126,500
2026/01/14 8,252 8,340 8,184 8,288 126,900
2026/01/13 8,198 8,300 8,096 8,252 221,000
2026/01/09 8,008 8,085 7,920 8,064 255,200
2026/01/08 7,930 8,133 7,930 8,048 138,100
2026/01/07 7,884 7,945 7,833 7,918 217,100
2026/01/06 7,866 8,034 7,852 8,034 157,400
2026/01/05 7,847 7,872 7,738 7,805 165,500

このページの先頭へ