クレハ(4023)の株価時系列情報
クレハ(4023)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 |
|---|---|---|---|---|---|
| 2026/01/08 | 4,275 | 4,285 | 4,235 | 4,235 | 362,300 |
| 2026/01/07 | 4,200 | 4,290 | 4,185 | 4,290 | 364,600 |
| 2026/01/06 | 4,140 | 4,215 | 4,135 | 4,205 | 349,500 |
| 2026/01/05 | 4,105 | 4,140 | 4,095 | 4,135 | 232,400 |
| 2025/12/30 | 4,105 | 4,120 | 4,085 | 4,085 | 275,500 |
| 2025/12/29 | 4,050 | 4,105 | 4,045 | 4,100 | 303,900 |
| 2025/12/26 | 4,050 | 4,060 | 4,020 | 4,025 | 162,100 |
| 2025/12/25 | 4,050 | 4,050 | 4,020 | 4,030 | 116,800 |
| 2025/12/24 | 4,065 | 4,070 | 4,015 | 4,025 | 224,100 |
| 2025/12/23 | 4,015 | 4,070 | 4,010 | 4,065 | 360,600 |
| 2025/12/22 | 4,010 | 4,025 | 3,990 | 4,005 | 172,000 |
| 2025/12/19 | 3,950 | 4,005 | 3,940 | 3,985 | 204,500 |
| 2025/12/18 | 3,945 | 3,955 | 3,925 | 3,940 | 168,300 |
| 2025/12/17 | 3,945 | 3,950 | 3,905 | 3,945 | 162,500 |
| 2025/12/16 | 4,030 | 4,030 | 3,930 | 3,930 | 295,400 |
| 2025/12/15 | 3,995 | 4,030 | 3,985 | 4,030 | 474,400 |
| 2025/12/12 | 3,950 | 3,965 | 3,930 | 3,965 | 270,100 |
| 2025/12/11 | 3,940 | 3,945 | 3,890 | 3,890 | 162,300 |
| 2025/12/10 | 3,910 | 3,930 | 3,900 | 3,925 | 170,600 |
| 2025/12/09 | 3,910 | 3,920 | 3,880 | 3,885 | 133,600 |
| 2025/12/08 | 3,875 | 3,910 | 3,865 | 3,910 | 135,400 |
| 2025/12/05 | 3,855 | 3,875 | 3,835 | 3,855 | 180,500 |
| 2025/12/04 | 3,840 | 3,880 | 3,835 | 3,880 | 165,500 |
| 2025/12/03 | 3,875 | 3,885 | 3,835 | 3,835 | 269,400 |
| 2025/12/02 | 3,885 | 3,905 | 3,865 | 3,890 | 159,000 |
| 2025/12/01 | 3,990 | 3,990 | 3,880 | 3,880 | 243,900 |
| 2025/11/28 | 3,920 | 3,990 | 3,915 | 3,975 | 327,500 |
| 2025/11/27 | 3,915 | 3,915 | 3,885 | 3,905 | 230,300 |
| 2025/11/26 | 3,890 | 3,900 | 3,865 | 3,900 | 315,600 |
| 2025/11/25 | 3,870 | 3,890 | 3,840 | 3,875 | 344,500 |
| 2025/11/21 | 3,750 | 3,835 | 3,750 | 3,820 | 322,400 |
| 2025/11/20 | 3,795 | 3,825 | 3,785 | 3,790 | 229,700 |
| 2025/11/19 | 3,730 | 3,780 | 3,725 | 3,770 | 237,700 |
| 2025/11/18 | 3,780 | 3,785 | 3,730 | 3,730 | 285,500 |
| 2025/11/17 | 3,790 | 3,795 | 3,745 | 3,785 | 213,500 |
| 2025/11/14 | 3,720 | 3,790 | 3,705 | 3,785 | 351,300 |
| 2025/11/13 | 3,715 | 3,755 | 3,685 | 3,755 | 385,900 |
| 2025/11/12 | 3,700 | 3,720 | 3,655 | 3,695 | 657,700 |
| 2025/11/11 | 3,720 | 3,775 | 3,680 | 3,735 | 440,800 |
| 2025/11/10 | 3,685 | 3,735 | 3,685 | 3,730 | 199,300 |
| 2025/11/07 | 3,675 | 3,685 | 3,655 | 3,675 | 214,700 |
| 2025/11/06 | 3,670 | 3,720 | 3,665 | 3,690 | 211,100 |
| 2025/11/05 | 3,680 | 3,695 | 3,630 | 3,675 | 397,400 |
| 2025/11/04 | 3,680 | 3,740 | 3,680 | 3,705 | 264,100 |
| 2025/10/31 | 3,705 | 3,710 | 3,665 | 3,690 | 261,300 |
| 2025/10/30 | 3,675 | 3,705 | 3,665 | 3,705 | 869,000 |
| 2025/10/29 | 3,720 | 3,730 | 3,680 | 3,680 | 329,100 |
| 2025/10/28 | 3,775 | 3,775 | 3,705 | 3,710 | 358,800 |
| 2025/10/27 | 3,815 | 3,815 | 3,790 | 3,795 | 240,000 |
| 2025/10/24 | 3,800 | 3,825 | 3,765 | 3,780 | 347,200 |
| 2025/10/23 | 3,770 | 3,790 | 3,745 | 3,780 | 252,100 |
| 2025/10/22 | 3,755 | 3,775 | 3,745 | 3,770 | 278,700 |
| 2025/10/21 | 3,780 | 3,790 | 3,750 | 3,755 | 229,600 |
| 2025/10/20 | 3,770 | 3,780 | 3,750 | 3,780 | 147,400 |
| 2025/10/17 | 3,750 | 3,760 | 3,730 | 3,740 | 138,200 |
| 2025/10/16 | 3,750 | 3,770 | 3,735 | 3,755 | 168,000 |
| 2025/10/15 | 3,725 | 3,760 | 3,725 | 3,745 | 225,400 |
| 2025/10/14 | 3,715 | 3,775 | 3,705 | 3,715 | 322,300 |
| 2025/10/10 | 3,860 | 3,865 | 3,765 | 3,770 | 330,300 |
| 2025/10/09 | 3,865 | 3,890 | 3,855 | 3,880 | 294,400 |
| 2025/10/08 | 3,860 | 3,890 | 3,855 | 3,865 | 254,800 |
| 2025/10/07 | 3,805 | 3,870 | 3,805 | 3,850 | 307,700 |
| 2025/10/06 | 3,850 | 3,855 | 3,780 | 3,815 | 356,900 |
| 2025/10/03 | 3,770 | 3,800 | 3,770 | 3,780 | 271,500 |
| 2025/10/02 | 3,760 | 3,765 | 3,725 | 3,765 | 313,000 |
| 2025/10/01 | 3,780 | 3,805 | 3,705 | 3,745 | 612,400 |
| 2025/09/30 | 3,895 | 3,900 | 3,815 | 3,820 | 565,200 |
| 2025/09/29 | 3,915 | 3,915 | 3,870 | 3,895 | 688,500 |
| 2025/09/26 | 4,010 | 4,035 | 4,000 | 4,015 | 783,400 |
| 2025/09/25 | 4,050 | 4,065 | 4,020 | 4,020 | 565,100 |
| 2025/09/24 | 4,080 | 4,080 | 4,015 | 4,040 | 587,300 |
| 2025/09/22 | 4,005 | 4,080 | 4,005 | 4,045 | 531,400 |
| 2025/09/19 | 4,010 | 4,025 | 3,955 | 3,995 | 924,100 |
| 2025/09/18 | 3,980 | 4,015 | 3,920 | 4,015 | 651,600 |
| 2025/09/17 | 4,025 | 4,025 | 3,970 | 3,990 | 502,400 |
| 2025/09/16 | 4,000 | 4,025 | 3,965 | 4,020 | 423,900 |
| 2025/09/12 | 3,995 | 4,015 | 3,965 | 3,975 | 547,600 |
| 2025/09/11 | 3,980 | 3,995 | 3,940 | 3,970 | 451,700 |
| 2025/09/10 | 3,990 | 4,005 | 3,960 | 3,975 | 380,900 |
| 2025/09/09 | 4,015 | 4,030 | 3,965 | 3,985 | 574,900 |
| 2025/09/08 | 3,980 | 4,025 | 3,970 | 4,000 | 500,600 |
| 2025/09/05 | 3,900 | 3,975 | 3,900 | 3,965 | 523,400 |
| 2025/09/04 | 3,935 | 3,945 | 3,890 | 3,895 | 550,200 |
| 2025/09/03 | 3,875 | 3,950 | 3,870 | 3,930 | 614,900 |
| 2025/09/02 | 3,870 | 3,895 | 3,860 | 3,870 | 447,800 |
| 2025/09/01 | 3,805 | 3,870 | 3,790 | 3,850 | 493,700 |
| 2025/08/29 | 3,860 | 3,875 | 3,820 | 3,830 | 684,900 |
| 2025/08/28 | 3,770 | 3,890 | 3,770 | 3,875 | 1,124,000 |
| 2025/08/27 | 3,710 | 3,735 | 3,690 | 3,700 | 494,500 |
| 2025/08/26 | 3,690 | 3,720 | 3,665 | 3,720 | 673,300 |
| 2025/08/25 | 3,725 | 3,740 | 3,680 | 3,690 | 594,300 |
| 2025/08/22 | 3,665 | 3,670 | 3,625 | 3,655 | 554,600 |
| 2025/08/21 | 3,605 | 3,645 | 3,585 | 3,640 | 480,000 |
| 2025/08/20 | 3,575 | 3,590 | 3,565 | 3,580 | 606,900 |
| 2025/08/19 | 3,545 | 3,565 | 3,540 | 3,555 | 359,500 |
| 2025/08/18 | 3,540 | 3,550 | 3,520 | 3,545 | 331,800 |
| 2025/08/15 | 3,515 | 3,540 | 3,505 | 3,530 | 331,800 |
| 2025/08/14 | 3,515 | 3,530 | 3,500 | 3,515 | 295,600 |
| 2025/08/13 | 3,490 | 3,535 | 3,485 | 3,520 | 407,600 |
| 2025/08/12 | 3,500 | 3,500 | 3,455 | 3,475 | 579,200 |
| 2025/08/08 | 3,490 | 3,510 | 3,480 | 3,495 | 333,600 |
| 2025/08/07 | 3,475 | 3,500 | 3,460 | 3,465 | 237,500 |
| 2025/08/06 | 3,450 | 3,500 | 3,445 | 3,475 | 276,900 |
| 2025/08/05 | 3,455 | 3,495 | 3,440 | 3,440 | 310,600 |
| 2025/08/04 | 3,420 | 3,450 | 3,405 | 3,450 | 412,200 |
| 2025/08/01 | 3,455 | 3,485 | 3,445 | 3,450 | 255,500 |
| 2025/07/31 | 3,465 | 3,475 | 3,450 | 3,460 | 235,000 |
| 2025/07/30 | 3,450 | 3,465 | 3,425 | 3,460 | 540,500 |
| 2025/07/29 | 3,440 | 3,455 | 3,430 | 3,450 | 200,700 |
| 2025/07/28 | 3,450 | 3,490 | 3,445 | 3,460 | 233,600 |
| 2025/07/25 | 3,420 | 3,450 | 3,395 | 3,440 | 227,700 |
| 2025/07/24 | 3,390 | 3,435 | 3,380 | 3,435 | 270,000 |
| 2025/07/23 | 3,340 | 3,390 | 3,335 | 3,385 | 318,200 |
| 2025/07/22 | 3,325 | 3,345 | 3,310 | 3,325 | 163,200 |
| 2025/07/18 | 3,310 | 3,320 | 3,290 | 3,305 | 129,400 |
| 2025/07/17 | 3,295 | 3,320 | 3,280 | 3,310 | 187,900 |
| 2025/07/16 | 3,305 | 3,325 | 3,290 | 3,295 | 224,800 |
| 2025/07/15 | 3,330 | 3,340 | 3,310 | 3,315 | 205,700 |
| 2025/07/14 | 3,300 | 3,340 | 3,285 | 3,320 | 256,400 |
| 2025/07/11 | 3,295 | 3,320 | 3,270 | 3,310 | 344,200 |
| 2025/07/10 | 3,250 | 3,250 | 3,220 | 3,245 | 243,800 |
| 2025/07/09 | 3,215 | 3,245 | 3,205 | 3,225 | 278,300 |
| 2025/07/08 | 3,165 | 3,200 | 3,160 | 3,195 | 182,300 |
| 2025/07/07 | 3,195 | 3,210 | 3,160 | 3,170 | 191,000 |
| 2025/07/04 | 3,220 | 3,220 | 3,195 | 3,195 | 158,400 |
| 2025/07/03 | 3,180 | 3,215 | 3,175 | 3,210 | 232,800 |
| 2025/07/02 | 3,150 | 3,195 | 3,140 | 3,175 | 195,400 |
| 2025/07/01 | 3,165 | 3,175 | 3,140 | 3,150 | 262,800 |
| 2025/06/30 | 3,185 | 3,190 | 3,140 | 3,145 | 370,900 |
| 2025/06/27 | 3,125 | 3,150 | 3,110 | 3,140 | 234,900 |
| 2025/06/26 | 3,080 | 3,130 | 3,070 | 3,120 | 335,500 |
| 2025/06/25 | 3,070 | 3,085 | 3,055 | 3,080 | 214,000 |
| 2025/06/24 | 3,090 | 3,125 | 3,065 | 3,065 | 450,900 |
| 2025/06/23 | 3,060 | 3,090 | 3,055 | 3,065 | 328,400 |
| 2025/06/20 | 3,050 | 3,085 | 3,045 | 3,055 | 464,200 |
| 2025/06/19 | 3,080 | 3,085 | 3,045 | 3,065 | 290,500 |
| 2025/06/18 | 3,050 | 3,075 | 3,040 | 3,075 | 299,100 |
| 2025/06/17 | 3,055 | 3,085 | 3,040 | 3,065 | 326,800 |
| 2025/06/16 | 3,065 | 3,085 | 3,060 | 3,070 | 205,300 |
| 2025/06/13 | 3,110 | 3,125 | 3,050 | 3,060 | 448,800 |
| 2025/06/12 | 3,110 | 3,120 | 3,075 | 3,090 | 304,800 |
| 2025/06/11 | 3,085 | 3,120 | 3,080 | 3,120 | 420,800 |
| 2025/06/10 | 3,100 | 3,120 | 3,075 | 3,090 | 404,200 |
| 2025/06/09 | 3,100 | 3,110 | 3,070 | 3,100 | 386,800 |
| 2025/06/06 | 3,115 | 3,125 | 3,080 | 3,095 | 423,100 |
| 2025/06/05 | 3,105 | 3,160 | 3,090 | 3,100 | 699,800 |
| 2025/06/04 | 3,230 | 3,260 | 3,075 | 3,080 | 1,836,200 |
| 2025/06/03 | 3,390 | 3,430 | 3,375 | 3,410 | 308,700 |
| 2025/06/02 | 3,345 | 3,420 | 3,330 | 3,420 | 275,500 |
| 2025/05/30 | 3,340 | 3,370 | 3,320 | 3,365 | 307,800 |
| 2025/05/29 | 3,355 | 3,370 | 3,335 | 3,360 | 194,100 |
| 2025/05/28 | 3,360 | 3,380 | 3,310 | 3,355 | 330,400 |
| 2025/05/27 | 3,320 | 3,355 | 3,305 | 3,345 | 199,000 |
| 2025/05/26 | 3,290 | 3,320 | 3,255 | 3,320 | 199,000 |
| 2025/05/23 | 3,205 | 3,295 | 3,200 | 3,275 | 438,500 |
| 2025/05/22 | 3,300 | 3,305 | 3,200 | 3,205 | 481,800 |
| 2025/05/21 | 3,280 | 3,350 | 3,260 | 3,300 | 847,700 |
| 2025/05/20 | 3,170 | 3,365 | 3,085 | 3,350 | 1,900,800 |
| 2025/05/19 | 2,961 | 2,990 | 2,924 | 2,976 | 331,000 |
| 2025/05/16 | 2,960 | 3,020 | 2,955 | 3,000 | 403,400 |
| 2025/05/15 | 2,958 | 2,993 | 2,917 | 2,952 | 451,100 |
| 2025/05/14 | 3,060 | 3,075 | 2,930 | 2,976 | 947,300 |
| 2025/05/13 | 3,235 | 3,235 | 3,065 | 3,095 | 2,670,000 |
| 2025/05/12 | 2,624 | 2,732 | 2,624 | 2,732 | 403,500 |
| 2025/05/09 | 2,576 | 2,621 | 2,575 | 2,610 | 196,600 |
| 2025/05/08 | 2,521 | 2,559 | 2,519 | 2,555 | 190,900 |
| 2025/05/07 | 2,528 | 2,535 | 2,512 | 2,521 | 110,800 |
| 2025/05/02 | 2,512 | 2,532 | 2,507 | 2,522 | 123,500 |
| 2025/05/01 | 2,501 | 2,512 | 2,484 | 2,499 | 106,200 |
| 2025/04/30 | 2,516 | 2,532 | 2,486 | 2,499 | 182,800 |
| 2025/04/28 | 2,517 | 2,520 | 2,496 | 2,504 | 101,000 |
| 2025/04/25 | 2,502 | 2,524 | 2,495 | 2,508 | 68,500 |
| 2025/04/24 | 2,520 | 2,523 | 2,499 | 2,503 | 78,300 |
| 2025/04/23 | 2,497 | 2,514 | 2,486 | 2,489 | 148,300 |
| 2025/04/22 | 2,451 | 2,464 | 2,437 | 2,460 | 100,500 |
| 2025/04/21 | 2,469 | 2,469 | 2,402 | 2,446 | 151,200 |
| 2025/04/18 | 2,479 | 2,486 | 2,461 | 2,469 | 149,100 |
| 2025/04/17 | 2,469 | 2,488 | 2,469 | 2,483 | 66,200 |
| 2025/04/16 | 2,474 | 2,497 | 2,456 | 2,474 | 122,800 |
| 2025/04/15 | 2,524 | 2,528 | 2,489 | 2,493 | 87,800 |
| 2025/04/14 | 2,513 | 2,532 | 2,489 | 2,504 | 141,400 |
| 2025/04/11 | 2,430 | 2,491 | 2,399 | 2,483 | 130,500 |
| 2025/04/10 | 2,574 | 2,574 | 2,492 | 2,521 | 290,600 |
| 2025/04/09 | 2,515 | 2,607 | 2,375 | 2,381 | 348,400 |
| 2025/04/08 | 2,546 | 2,620 | 2,539 | 2,565 | 149,400 |
| 2025/04/07 | 2,499 | 2,512 | 2,401 | 2,477 | 316,900 |
| 2025/04/04 | 2,640 | 2,663 | 2,577 | 2,617 | 270,300 |
| 2025/04/03 | 2,708 | 2,717 | 2,682 | 2,702 | 185,300 |
| 2025/04/02 | 2,760 | 2,777 | 2,733 | 2,757 | 174,900 |
| 2025/04/01 | 2,776 | 2,789 | 2,756 | 2,757 | 116,400 |
| 2025/03/31 | 2,772 | 2,791 | 2,743 | 2,758 | 239,000 |
| 2025/03/28 | 2,828 | 2,842 | 2,807 | 2,817 | 142,600 |
| 2025/03/27 | 2,850 | 2,877 | 2,839 | 2,873 | 141,800 |
| 2025/03/26 | 2,850 | 2,856 | 2,814 | 2,853 | 136,400 |
| 2025/03/25 | 2,848 | 2,848 | 2,804 | 2,835 | 108,000 |
| 2025/03/24 | 2,851 | 2,859 | 2,814 | 2,835 | 131,100 |
| 2025/03/21 | 2,863 | 2,875 | 2,842 | 2,860 | 185,200 |
| 2025/03/19 | 2,809 | 2,868 | 2,809 | 2,856 | 158,900 |
| 2025/03/18 | 2,837 | 2,867 | 2,819 | 2,845 | 203,200 |
| 2025/03/17 | 2,805 | 2,832 | 2,803 | 2,823 | 133,200 |