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 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,835 | 3,870 | 3,820 | 3,835 | 225,000 |
| 2026/05/21 | 3,775 | 3,855 | 3,770 | 3,810 | 357,000 |
| 2026/05/20 | 3,755 | 3,755 | 3,685 | 3,710 | 368,400 |
| 2026/05/19 | 3,745 | 3,790 | 3,735 | 3,775 | 489,700 |
| 2026/05/18 | 3,840 | 3,840 | 3,715 | 3,715 | 477,800 |
| 2026/05/15 | 4,000 | 4,010 | 3,805 | 3,835 | 732,400 |
| 2026/05/14 | 3,925 | 4,070 | 3,885 | 4,055 | 716,400 |
| 2026/05/13 | 3,750 | 3,985 | 3,740 | 3,875 | 1,195,200 |
| 2026/05/12 | 3,630 | 3,665 | 3,600 | 3,650 | 497,500 |
| 2026/05/11 | 3,655 | 3,660 | 3,590 | 3,605 | 603,600 |
| 2026/05/08 | 3,730 | 3,730 | 3,620 | 3,690 | 529,500 |
| 2026/05/07 | 3,725 | 3,770 | 3,680 | 3,740 | 620,500 |
| 2026/05/01 | 3,680 | 3,680 | 3,510 | 3,660 | 1,074,700 |
| 2026/04/30 | 3,910 | 3,925 | 3,860 | 3,900 | 261,700 |
| 2026/04/28 | 3,895 | 3,955 | 3,890 | 3,945 | 258,600 |
| 2026/04/27 | 3,860 | 3,915 | 3,820 | 3,890 | 292,200 |
| 2026/04/24 | 3,945 | 3,955 | 3,845 | 3,855 | 434,900 |
| 2026/04/23 | 3,940 | 3,945 | 3,880 | 3,905 | 369,000 |
| 2026/04/22 | 3,935 | 3,945 | 3,855 | 3,885 | 501,500 |
| 2026/04/21 | 4,000 | 4,035 | 3,915 | 3,940 | 787,800 |
| 2026/04/20 | 4,170 | 4,180 | 4,075 | 4,095 | 287,300 |
| 2026/04/17 | 4,250 | 4,255 | 4,165 | 4,165 | 245,600 |
| 2026/04/16 | 4,255 | 4,290 | 4,250 | 4,250 | 311,400 |
| 2026/04/15 | 4,225 | 4,290 | 4,225 | 4,250 | 377,900 |
| 2026/04/14 | 4,290 | 4,300 | 4,230 | 4,235 | 455,200 |
| 2026/04/13 | 4,100 | 4,220 | 4,095 | 4,220 | 410,700 |
| 2026/04/10 | 4,120 | 4,160 | 4,115 | 4,135 | 277,100 |
| 2026/04/09 | 4,200 | 4,200 | 4,090 | 4,095 | 351,700 |
| 2026/04/08 | 4,140 | 4,200 | 4,140 | 4,200 | 295,500 |
| 2026/04/07 | 4,065 | 4,100 | 4,030 | 4,070 | 325,200 |
| 2026/04/06 | 4,055 | 4,085 | 4,045 | 4,065 | 211,400 |
| 2026/04/03 | 4,065 | 4,090 | 4,055 | 4,060 | 245,600 |
| 2026/03/27 | 4,240 | 4,305 | 4,235 | 4,275 | 496,600 |
| 2026/03/26 | 4,355 | 4,355 | 4,225 | 4,260 | 483,600 |
| 2026/03/25 | 4,390 | 4,400 | 4,285 | 4,285 | 642,100 |
| 2026/03/24 | 4,320 | 4,355 | 4,280 | 4,320 | 305,500 |
| 2026/03/23 | 4,275 | 4,275 | 4,185 | 4,230 | 401,000 |
| 2026/03/19 | 4,430 | 4,435 | 4,340 | 4,345 | 846,600 |
| 2026/03/18 | 4,470 | 4,540 | 4,450 | 4,540 | 197,400 |
| 2026/03/17 | 4,510 | 4,510 | 4,410 | 4,425 | 254,400 |
| 2026/03/16 | 4,445 | 4,460 | 4,410 | 4,460 | 260,000 |
| 2026/03/13 | 4,445 | 4,505 | 4,415 | 4,470 | 332,600 |
| 2026/03/12 | 4,620 | 4,625 | 4,460 | 4,470 | 366,400 |
| 2026/03/11 | 4,645 | 4,700 | 4,630 | 4,650 | 200,400 |
| 2026/03/10 | 4,575 | 4,635 | 4,545 | 4,595 | 224,600 |
| 2026/03/09 | 4,450 | 4,505 | 4,400 | 4,480 | 475,300 |
| 2026/03/06 | 4,565 | 4,655 | 4,535 | 4,655 | 183,200 |
| 2026/03/05 | 4,630 | 4,665 | 4,585 | 4,620 | 396,200 |
| 2026/03/04 | 4,550 | 4,605 | 4,365 | 4,430 | 717,000 |
| 2026/03/03 | 4,855 | 4,875 | 4,685 | 4,705 | 512,700 |
| 2026/03/02 | 4,835 | 4,890 | 4,785 | 4,860 | 349,300 |
| 2026/02/27 | 4,835 | 4,905 | 4,820 | 4,905 | 309,600 |
| 2026/02/26 | 4,860 | 4,880 | 4,795 | 4,830 | 319,400 |
| 2026/02/25 | 4,880 | 4,885 | 4,820 | 4,850 | 282,400 |
| 2026/02/24 | 4,765 | 4,885 | 4,755 | 4,875 | 316,400 |
| 2026/02/20 | 4,800 | 4,800 | 4,745 | 4,765 | 229,000 |
| 2026/02/19 | 4,805 | 4,825 | 4,770 | 4,825 | 250,800 |
| 2026/02/18 | 4,765 | 4,795 | 4,740 | 4,785 | 180,400 |
| 2026/02/17 | 4,760 | 4,805 | 4,725 | 4,755 | 249,800 |
| 2026/02/16 | 4,720 | 4,760 | 4,655 | 4,755 | 281,100 |
| 2026/02/13 | 4,730 | 4,730 | 4,650 | 4,685 | 265,500 |
| 2026/02/12 | 4,690 | 4,770 | 4,685 | 4,740 | 313,900 |
| 2026/02/10 | 4,535 | 4,680 | 4,495 | 4,680 | 457,500 |
| 2026/02/09 | 4,625 | 4,630 | 4,545 | 4,570 | 459,800 |
| 2026/02/06 | 4,475 | 4,540 | 4,430 | 4,540 | 292,600 |
| 2026/02/05 | 4,570 | 4,580 | 4,470 | 4,475 | 279,700 |
| 2026/02/04 | 4,420 | 4,525 | 4,415 | 4,515 | 300,300 |
| 2026/02/03 | 4,360 | 4,410 | 4,350 | 4,410 | 173,900 |
| 2026/02/02 | 4,410 | 4,435 | 4,320 | 4,320 | 320,700 |
| 2026/01/30 | 4,385 | 4,390 | 4,335 | 4,390 | 248,900 |
| 2026/01/29 | 4,335 | 4,390 | 4,290 | 4,365 | 220,500 |
| 2026/01/28 | 4,380 | 4,385 | 4,330 | 4,335 | 213,600 |
| 2026/01/27 | 4,400 | 4,425 | 4,360 | 4,425 | 169,000 |
| 2026/01/26 | 4,435 | 4,440 | 4,390 | 4,400 | 252,100 |
| 2026/01/23 | 4,460 | 4,490 | 4,420 | 4,475 | 197,200 |
| 2026/01/22 | 4,395 | 4,450 | 4,390 | 4,440 | 292,300 |
| 2026/01/21 | 4,320 | 4,370 | 4,315 | 4,360 | 277,700 |
| 2026/01/20 | 4,445 | 4,445 | 4,375 | 4,385 | 294,200 |
| 2026/01/19 | 4,425 | 4,450 | 4,350 | 4,440 | 381,400 |
| 2026/01/16 | 4,435 | 4,460 | 4,360 | 4,405 | 422,300 |
| 2026/01/15 | 4,410 | 4,445 | 4,400 | 4,435 | 278,700 |
| 2026/01/14 | 4,370 | 4,420 | 4,360 | 4,385 | 426,300 |
| 2026/01/13 | 4,350 | 4,360 | 4,310 | 4,340 | 363,000 |
| 2026/01/09 | 4,285 | 4,315 | 4,250 | 4,270 | 317,700 |
| 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 |