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 |
|---|---|---|---|---|---|
| 2024/04/23 | 2,716 | 2,733 | 2,694 | 2,706 | 207,300 |
| 2024/04/22 | 2,709 | 2,742 | 2,675 | 2,726 | 279,300 |
| 2024/04/19 | 2,680 | 2,682 | 2,624 | 2,671 | 723,400 |
| 2024/04/18 | 2,650 | 2,707 | 2,649 | 2,701 | 193,600 |
| 2024/04/17 | 2,694 | 2,701 | 2,671 | 2,680 | 236,800 |
| 2024/04/16 | 2,705 | 2,718 | 2,692 | 2,700 | 197,800 |
| 2024/04/15 | 2,737 | 2,738 | 2,706 | 2,713 | 155,900 |
| 2024/04/12 | 2,742 | 2,768 | 2,739 | 2,739 | 182,200 |
| 2024/04/11 | 2,727 | 2,748 | 2,708 | 2,742 | 281,600 |
| 2024/04/10 | 2,739 | 2,763 | 2,737 | 2,749 | 207,000 |
| 2024/04/09 | 2,792 | 2,792 | 2,747 | 2,755 | 227,900 |
| 2024/04/08 | 2,751 | 2,792 | 2,751 | 2,772 | 143,500 |
| 2024/04/05 | 2,710 | 2,790 | 2,705 | 2,770 | 219,300 |
| 2024/04/04 | 2,740 | 2,740 | 2,724 | 2,728 | 128,800 |
| 2024/04/03 | 2,735 | 2,740 | 2,719 | 2,725 | 142,000 |
| 2024/04/02 | 2,764 | 2,777 | 2,739 | 2,743 | 144,200 |
| 2024/04/01 | 2,738 | 2,754 | 2,724 | 2,729 | 164,200 |
| 2024/03/29 | 2,733 | 2,741 | 2,701 | 2,717 | 337,700 |
| 2024/03/28 | 2,740 | 2,760 | 2,687 | 2,724 | 470,200 |
| 2024/03/27 | 2,812 | 2,819 | 2,797 | 2,808 | 163,300 |
| 2024/03/26 | 2,786 | 2,806 | 2,780 | 2,800 | 111,900 |
| 2024/03/25 | 2,800 | 2,811 | 2,779 | 2,786 | 147,800 |
| 2024/03/22 | 2,764 | 2,815 | 2,757 | 2,805 | 185,400 |
| 2024/03/21 | 2,780 | 2,800 | 2,760 | 2,771 | 236,800 |
| 2024/03/19 | 2,730 | 2,755 | 2,725 | 2,755 | 222,000 |
| 2024/03/18 | 2,719 | 2,734 | 2,699 | 2,731 | 186,300 |
| 2024/03/15 | 2,701 | 2,711 | 2,692 | 2,701 | 186,500 |
| 2024/03/14 | 2,687 | 2,705 | 2,676 | 2,701 | 182,000 |
| 2024/03/13 | 2,690 | 2,703 | 2,664 | 2,676 | 226,300 |
| 2024/03/12 | 2,672 | 2,694 | 2,647 | 2,692 | 304,500 |
| 2024/03/11 | 2,700 | 2,707 | 2,639 | 2,664 | 293,900 |
| 2024/03/08 | 2,645 | 2,712 | 2,640 | 2,700 | 348,600 |
| 2024/03/07 | 2,674 | 2,697 | 2,653 | 2,675 | 437,200 |
| 2024/03/06 | 2,636 | 2,678 | 2,633 | 2,670 | 336,700 |
| 2024/03/05 | 2,668 | 2,693 | 2,628 | 2,628 | 506,700 |
| 2024/03/04 | 2,718 | 2,760 | 2,716 | 2,718 | 288,900 |
| 2024/03/01 | 2,681 | 2,724 | 2,681 | 2,716 | 253,200 |
| 2024/02/29 | 2,713 | 2,734 | 2,672 | 2,679 | 397,000 |
| 2024/02/28 | 2,716 | 2,728 | 2,699 | 2,713 | 315,900 |
| 2024/02/27 | 2,711 | 2,731 | 2,707 | 2,719 | 187,700 |
| 2024/02/26 | 2,730 | 2,738 | 2,712 | 2,712 | 156,600 |
| 2024/02/22 | 2,750 | 2,759 | 2,704 | 2,729 | 213,600 |
| 2024/02/21 | 2,673 | 2,712 | 2,673 | 2,706 | 274,200 |
| 2024/02/20 | 2,677 | 2,692 | 2,664 | 2,681 | 139,400 |
| 2024/02/19 | 2,655 | 2,688 | 2,655 | 2,677 | 137,200 |
| 2024/02/16 | 2,662 | 2,683 | 2,651 | 2,660 | 165,000 |
| 2024/02/15 | 2,672 | 2,678 | 2,626 | 2,641 | 298,900 |
| 2024/02/14 | 2,700 | 2,700 | 2,658 | 2,678 | 382,800 |
| 2024/02/13 | 2,754 | 2,759 | 2,696 | 2,720 | 388,400 |
| 2024/02/09 | 2,745 | 2,792 | 2,737 | 2,763 | 250,200 |
| 2024/02/08 | 2,850 | 2,853 | 2,745 | 2,768 | 364,800 |
| 2024/02/07 | 2,781 | 2,839 | 2,781 | 2,825 | 229,800 |
| 2024/02/06 | 2,840 | 2,848 | 2,789 | 2,789 | 205,000 |
| 2024/02/05 | 2,829 | 2,842 | 2,820 | 2,836 | 206,700 |
| 2024/02/02 | 2,849 | 2,868 | 2,830 | 2,830 | 157,100 |
| 2024/02/01 | 2,811 | 2,855 | 2,808 | 2,847 | 194,100 |
| 2024/01/31 | 2,810 | 2,836 | 2,802 | 2,836 | 221,200 |
| 2024/01/30 | 2,873 | 2,882 | 2,844 | 2,844 | 159,700 |
| 2024/01/29 | 2,864 | 2,876 | 2,847 | 2,865 | 135,100 |
| 2024/01/26 | 2,890 | 2,898 | 2,863 | 2,863 | 157,100 |
| 2024/01/25 | 2,890 | 2,900 | 2,872 | 2,895 | 160,200 |
| 2024/01/24 | 2,890 | 2,898 | 2,874 | 2,892 | 156,100 |
| 2024/01/23 | 2,893 | 2,915 | 2,892 | 2,897 | 120,900 |
| 2024/01/22 | 2,890 | 2,905 | 2,880 | 2,893 | 137,200 |
| 2024/01/19 | 2,878 | 2,900 | 2,861 | 2,889 | 191,000 |
| 2024/01/18 | 2,830 | 2,884 | 2,818 | 2,846 | 266,100 |
| 2024/01/17 | 2,907 | 2,921 | 2,840 | 2,840 | 281,300 |
| 2024/01/16 | 2,911 | 2,912 | 2,882 | 2,885 | 129,300 |
| 2024/01/15 | 2,887 | 2,925 | 2,879 | 2,911 | 192,400 |
| 2024/01/12 | 2,929 | 2,929 | 2,872 | 2,880 | 286,900 |
| 2024/01/11 | 2,954 | 2,962 | 2,915 | 2,916 | 191,200 |
| 2024/01/10 | 2,930 | 2,954 | 2,911 | 2,923 | 192,300 |
| 2024/01/09 | 2,928 | 2,945 | 2,906 | 2,935 | 137,700 |
| 2024/01/05 | 2,938 | 2,938 | 2,912 | 2,928 | 86,600 |
| 2024/01/04 | 2,886 | 2,950 | 2,840 | 2,941 | 181,800 |
| 2023/12/29 | 2,889 | 2,904 | 2,861 | 2,880 | 138,000 |
| 2023/12/28 | 2,890 | 2,909 | 2,867 | 2,893 | 122,100 |
| 2023/12/28 | 1 -> 3.00 分割 | ||||
| 2023/12/27 | 8,650 | 8,720 | 8,610 | 8,670 | 37,200 |
| 2023/12/26 | 8,490 | 8,590 | 8,490 | 8,570 | 28,600 |
| 2023/12/25 | 8,690 | 8,690 | 8,480 | 8,480 | 30,900 |
| 2023/12/22 | 8,520 | 8,650 | 8,510 | 8,620 | 48,500 |
| 2023/12/21 | 8,500 | 8,550 | 8,490 | 8,540 | 47,000 |
| 2023/12/20 | 8,450 | 8,610 | 8,430 | 8,560 | 74,200 |
| 2023/12/19 | 8,590 | 8,590 | 8,450 | 8,460 | 73,000 |
| 2023/12/18 | 8,470 | 8,610 | 8,450 | 8,600 | 69,200 |
| 2023/12/15 | 8,430 | 8,630 | 8,400 | 8,620 | 102,400 |
| 2023/12/14 | 8,510 | 8,560 | 8,390 | 8,430 | 73,200 |
| 2023/12/13 | 8,440 | 8,470 | 8,350 | 8,430 | 94,200 |
| 2023/12/12 | 8,550 | 8,560 | 8,430 | 8,440 | 48,000 |
| 2023/12/11 | 8,460 | 8,530 | 8,430 | 8,510 | 67,600 |
| 2023/12/08 | 8,480 | 8,530 | 8,330 | 8,360 | 99,500 |
| 2023/12/07 | 8,630 | 8,690 | 8,490 | 8,500 | 69,500 |
| 2023/12/06 | 8,550 | 8,640 | 8,450 | 8,630 | 139,400 |
| 2023/12/05 | 8,560 | 8,690 | 8,550 | 8,630 | 92,000 |
| 2023/12/04 | 8,600 | 8,660 | 8,540 | 8,630 | 103,100 |
| 2023/12/01 | 8,650 | 8,730 | 8,560 | 8,640 | 80,200 |
| 2023/11/30 | 8,530 | 8,720 | 8,530 | 8,650 | 150,500 |
| 2023/11/29 | 8,460 | 8,530 | 8,440 | 8,530 | 44,500 |
| 2023/11/28 | 8,660 | 8,690 | 8,480 | 8,520 | 61,900 |
| 2023/11/27 | 8,620 | 8,700 | 8,530 | 8,660 | 81,700 |
| 2023/11/24 | 8,600 | 8,640 | 8,570 | 8,630 | 56,800 |
| 2023/11/22 | 8,430 | 8,670 | 8,430 | 8,560 | 203,700 |
| 2023/11/21 | 8,170 | 8,320 | 8,170 | 8,280 | 58,200 |
| 2023/11/20 | 8,250 | 8,300 | 8,170 | 8,170 | 95,500 |
| 2023/11/17 | 8,210 | 8,290 | 8,180 | 8,290 | 84,600 |
| 2023/11/16 | 8,220 | 8,280 | 8,140 | 8,280 | 103,300 |
| 2023/11/15 | 8,310 | 8,330 | 8,210 | 8,240 | 56,800 |
| 2023/11/14 | 8,250 | 8,330 | 8,200 | 8,270 | 103,700 |
| 2023/11/13 | 8,290 | 8,380 | 8,190 | 8,290 | 173,300 |
| 2023/11/10 | 8,160 | 8,410 | 8,050 | 8,290 | 273,200 |
| 2023/11/09 | 8,860 | 8,920 | 8,650 | 8,700 | 146,000 |
| 2023/11/08 | 9,030 | 9,060 | 8,790 | 8,860 | 69,700 |
| 2023/11/07 | 9,050 | 9,150 | 9,030 | 9,080 | 61,700 |
| 2023/11/06 | 9,070 | 9,130 | 9,010 | 9,090 | 110,500 |
| 2023/11/02 | 9,110 | 9,120 | 8,920 | 9,040 | 93,000 |
| 2023/11/01 | 9,060 | 9,110 | 9,040 | 9,070 | 50,600 |
| 2023/10/31 | 8,910 | 8,930 | 8,780 | 8,910 | 86,700 |
| 2023/10/30 | 8,800 | 8,920 | 8,800 | 8,900 | 247,200 |
| 2023/10/27 | 8,820 | 8,950 | 8,770 | 8,910 | 61,600 |
| 2023/10/26 | 8,960 | 8,970 | 8,690 | 8,710 | 71,600 |
| 2023/10/25 | 9,090 | 9,120 | 8,970 | 9,000 | 88,900 |
| 2023/10/24 | 8,860 | 8,980 | 8,790 | 8,940 | 95,900 |
| 2023/10/23 | 9,100 | 9,100 | 9,000 | 9,050 | 66,800 |
| 2023/10/20 | 9,120 | 9,170 | 9,080 | 9,160 | 67,900 |
| 2023/10/19 | 9,040 | 9,210 | 9,040 | 9,160 | 83,900 |
| 2023/10/18 | 9,140 | 9,180 | 9,070 | 9,110 | 72,300 |
| 2023/10/17 | 9,090 | 9,170 | 9,070 | 9,150 | 70,000 |
| 2023/10/16 | 9,260 | 9,270 | 9,030 | 9,070 | 189,600 |
| 2023/10/13 | 8,760 | 9,360 | 8,760 | 9,310 | 487,700 |
| 2023/10/12 | 8,500 | 8,750 | 8,470 | 8,730 | 121,400 |
| 2023/10/11 | 8,400 | 8,620 | 8,390 | 8,520 | 141,400 |
| 2023/10/10 | 8,160 | 8,410 | 8,160 | 8,400 | 123,300 |
| 2023/10/06 | 8,010 | 8,090 | 7,970 | 8,080 | 99,900 |
| 2023/10/05 | 7,930 | 8,110 | 7,920 | 8,040 | 132,700 |
| 2023/10/04 | 7,960 | 7,990 | 7,890 | 7,930 | 169,900 |
| 2023/10/03 | 8,250 | 8,260 | 8,010 | 8,010 | 121,200 |
| 2023/10/02 | 8,340 | 8,430 | 8,250 | 8,250 | 102,600 |
| 2023/09/29 | 8,390 | 8,440 | 8,280 | 8,320 | 93,500 |
| 2023/09/28 | 8,400 | 8,440 | 8,310 | 8,390 | 81,200 |
| 2023/09/27 | 8,460 | 8,530 | 8,420 | 8,530 | 59,300 |
| 2023/09/26 | 8,490 | 8,520 | 8,420 | 8,470 | 80,500 |
| 2023/09/25 | 8,650 | 8,650 | 8,490 | 8,500 | 71,800 |
| 2023/09/22 | 8,480 | 8,650 | 8,450 | 8,590 | 110,700 |
| 2023/09/21 | 8,740 | 8,740 | 8,590 | 8,610 | 80,800 |
| 2023/09/20 | 8,690 | 8,780 | 8,660 | 8,670 | 85,300 |
| 2023/09/19 | 8,710 | 8,750 | 8,660 | 8,710 | 67,100 |
| 2023/09/15 | 8,690 | 8,790 | 8,650 | 8,740 | 100,500 |
| 2023/09/14 | 8,550 | 8,710 | 8,550 | 8,680 | 64,500 |
| 2023/09/13 | 8,560 | 8,560 | 8,470 | 8,510 | 91,100 |
| 2023/09/12 | 8,740 | 8,740 | 8,640 | 8,640 | 43,000 |
| 2023/09/11 | 8,740 | 8,750 | 8,600 | 8,630 | 46,300 |
| 2023/09/08 | 8,650 | 8,770 | 8,640 | 8,740 | 81,000 |
| 2023/09/07 | 8,770 | 8,810 | 8,700 | 8,720 | 47,800 |
| 2023/09/06 | 8,700 | 8,900 | 8,670 | 8,850 | 99,700 |
| 2023/09/05 | 8,790 | 8,880 | 8,760 | 8,790 | 49,600 |
| 2023/09/04 | 8,620 | 8,850 | 8,590 | 8,820 | 139,200 |
| 2023/09/01 | 8,550 | 8,590 | 8,540 | 8,590 | 40,100 |
| 2023/08/31 | 8,400 | 8,590 | 8,400 | 8,560 | 71,200 |
| 2023/08/30 | 8,470 | 8,490 | 8,390 | 8,400 | 54,800 |
| 2023/08/29 | 8,470 | 8,470 | 8,410 | 8,440 | 43,400 |
| 2023/08/28 | 8,330 | 8,440 | 8,330 | 8,440 | 44,200 |
| 2023/08/25 | 8,300 | 8,330 | 8,290 | 8,320 | 49,600 |
| 2023/08/24 | 8,330 | 8,360 | 8,280 | 8,320 | 80,000 |
| 2023/08/23 | 8,500 | 8,560 | 8,230 | 8,350 | 262,600 |
| 2023/08/22 | 8,270 | 8,280 | 8,210 | 8,280 | 43,100 |
| 2023/08/21 | 8,270 | 8,300 | 8,210 | 8,280 | 71,400 |
| 2023/08/18 | 8,320 | 8,320 | 8,230 | 8,240 | 50,300 |
| 2023/08/17 | 8,300 | 8,340 | 8,240 | 8,330 | 86,000 |
| 2023/08/16 | 8,310 | 8,340 | 8,290 | 8,290 | 66,800 |
| 2023/08/15 | 8,410 | 8,460 | 8,360 | 8,360 | 71,600 |
| 2023/08/14 | 8,620 | 8,620 | 8,450 | 8,460 | 77,200 |
| 2023/08/10 | 8,710 | 8,750 | 8,630 | 8,710 | 83,900 |
| 2023/08/09 | 8,470 | 8,860 | 8,470 | 8,770 | 304,400 |
| 2023/08/08 | 8,350 | 8,400 | 8,300 | 8,370 | 95,800 |
| 2023/08/07 | 8,240 | 8,410 | 8,230 | 8,370 | 85,900 |
| 2023/08/04 | 8,240 | 8,290 | 8,190 | 8,270 | 73,000 |
| 2023/08/03 | 8,350 | 8,350 | 8,260 | 8,270 | 101,600 |
| 2023/08/02 | 8,360 | 8,490 | 8,350 | 8,430 | 67,000 |
| 2023/08/01 | 8,490 | 8,490 | 8,430 | 8,450 | 35,600 |
| 2023/07/31 | 8,460 | 8,490 | 8,390 | 8,490 | 64,300 |
| 2023/07/28 | 8,290 | 8,420 | 8,230 | 8,410 | 214,300 |
| 2023/07/27 | 8,360 | 8,360 | 8,290 | 8,360 | 57,000 |
| 2023/07/26 | 8,400 | 8,400 | 8,320 | 8,360 | 78,700 |
| 2023/07/25 | 8,330 | 8,400 | 8,320 | 8,400 | 54,500 |
| 2023/07/24 | 8,370 | 8,390 | 8,310 | 8,330 | 48,300 |
| 2023/07/21 | 8,320 | 8,330 | 8,260 | 8,320 | 47,900 |
| 2023/07/20 | 8,430 | 8,430 | 8,320 | 8,320 | 48,700 |
| 2023/07/19 | 8,320 | 8,420 | 8,300 | 8,410 | 67,300 |
| 2023/07/18 | 8,230 | 8,260 | 8,190 | 8,230 | 49,200 |
| 2023/07/14 | 8,260 | 8,290 | 8,220 | 8,270 | 52,800 |
| 2023/07/13 | 8,190 | 8,250 | 8,150 | 8,200 | 65,700 |
| 2023/07/12 | 8,270 | 8,270 | 8,170 | 8,180 | 80,800 |
| 2023/07/11 | 8,330 | 8,340 | 8,180 | 8,230 | 101,700 |
| 2023/07/10 | 8,210 | 8,310 | 8,210 | 8,290 | 55,400 |
| 2023/07/07 | 8,250 | 8,250 | 8,180 | 8,200 | 71,100 |
| 2023/07/06 | 8,290 | 8,340 | 8,280 | 8,300 | 50,600 |
| 2023/07/05 | 8,340 | 8,400 | 8,290 | 8,390 | 69,500 |
| 2023/07/04 | 8,400 | 8,420 | 8,360 | 8,370 | 57,400 |
| 2023/07/03 | 8,320 | 8,480 | 8,320 | 8,440 | 78,000 |
| 2023/06/30 | 8,280 | 8,320 | 8,160 | 8,210 | 136,100 |