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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 2,818 | 2,818 | 2,797 | 2,805 | 148,900 |
| 2025/03/13 | 2,819 | 2,837 | 2,815 | 2,818 | 175,900 |
| 2025/03/12 | 2,809 | 2,845 | 2,802 | 2,830 | 158,100 |
| 2025/03/11 | 2,800 | 2,826 | 2,797 | 2,815 | 147,400 |
| 2025/03/10 | 2,831 | 2,843 | 2,811 | 2,826 | 166,600 |
| 2025/03/07 | 2,830 | 2,852 | 2,797 | 2,831 | 156,700 |
| 2025/03/06 | 2,821 | 2,849 | 2,820 | 2,836 | 111,400 |
| 2025/03/05 | 2,810 | 2,821 | 2,801 | 2,806 | 124,600 |
| 2025/03/04 | 2,790 | 2,827 | 2,790 | 2,800 | 154,300 |
| 2025/03/03 | 2,810 | 2,828 | 2,790 | 2,792 | 133,100 |
| 2025/02/28 | 2,815 | 2,832 | 2,799 | 2,807 | 261,700 |
| 2025/02/27 | 2,722 | 2,807 | 2,722 | 2,798 | 149,000 |
| 2025/02/26 | 2,753 | 2,753 | 2,706 | 2,722 | 196,600 |
| 2025/02/25 | 2,755 | 2,775 | 2,742 | 2,760 | 209,200 |
| 2025/02/21 | 2,756 | 2,775 | 2,744 | 2,760 | 239,900 |
| 2025/02/20 | 2,788 | 2,788 | 2,750 | 2,761 | 227,200 |
| 2025/02/19 | 2,838 | 2,841 | 2,803 | 2,804 | 182,400 |
| 2025/02/18 | 2,791 | 2,841 | 2,789 | 2,841 | 158,100 |
| 2025/02/17 | 2,808 | 2,845 | 2,781 | 2,791 | 129,700 |
| 2025/02/14 | 2,828 | 2,876 | 2,805 | 2,813 | 175,100 |
| 2025/02/13 | 2,803 | 2,815 | 2,773 | 2,809 | 300,500 |
| 2025/02/12 | 2,891 | 2,923 | 2,782 | 2,782 | 402,800 |
| 2025/02/10 | 2,849 | 2,896 | 2,840 | 2,889 | 200,400 |
| 2025/02/07 | 2,814 | 2,840 | 2,814 | 2,840 | 148,600 |
| 2025/02/06 | 2,791 | 2,825 | 2,791 | 2,815 | 117,800 |
| 2025/02/05 | 2,778 | 2,819 | 2,775 | 2,791 | 183,400 |
| 2025/02/04 | 2,755 | 2,790 | 2,744 | 2,775 | 197,100 |
| 2025/02/03 | 2,767 | 2,777 | 2,747 | 2,747 | 168,500 |
| 2025/01/31 | 2,802 | 2,807 | 2,772 | 2,789 | 95,400 |
| 2025/01/30 | 2,820 | 2,839 | 2,785 | 2,807 | 124,600 |
| 2025/01/29 | 2,844 | 2,869 | 2,824 | 2,826 | 148,300 |
| 2025/01/28 | 2,870 | 2,888 | 2,825 | 2,839 | 224,100 |
| 2025/01/27 | 2,884 | 2,939 | 2,880 | 2,933 | 118,100 |
| 2025/01/24 | 2,877 | 2,915 | 2,871 | 2,873 | 178,100 |
| 2025/01/23 | 2,843 | 2,858 | 2,822 | 2,854 | 112,500 |
| 2025/01/22 | 2,837 | 2,857 | 2,830 | 2,846 | 97,200 |
| 2025/01/21 | 2,835 | 2,844 | 2,821 | 2,828 | 91,800 |
| 2025/01/20 | 2,785 | 2,822 | 2,770 | 2,813 | 157,900 |
| 2025/01/17 | 2,754 | 2,764 | 2,744 | 2,764 | 114,400 |
| 2025/01/16 | 2,771 | 2,784 | 2,758 | 2,758 | 109,900 |
| 2025/01/15 | 2,770 | 2,812 | 2,759 | 2,768 | 137,400 |
| 2025/01/14 | 2,789 | 2,795 | 2,765 | 2,773 | 110,500 |
| 2025/01/10 | 2,797 | 2,811 | 2,788 | 2,789 | 138,500 |
| 2025/01/09 | 2,822 | 2,824 | 2,790 | 2,797 | 130,100 |
| 2025/01/08 | 2,848 | 2,885 | 2,845 | 2,847 | 135,200 |
| 2025/01/07 | 2,868 | 2,880 | 2,834 | 2,857 | 94,900 |
| 2025/01/06 | 2,867 | 2,868 | 2,845 | 2,859 | 132,800 |
| 2024/12/30 | 2,860 | 2,880 | 2,855 | 2,875 | 128,900 |
| 2024/12/27 | 2,828 | 2,858 | 2,812 | 2,848 | 113,400 |
| 2024/12/26 | 2,800 | 2,823 | 2,800 | 2,823 | 81,400 |
| 2024/12/25 | 2,822 | 2,822 | 2,787 | 2,816 | 86,500 |
| 2024/12/24 | 2,774 | 2,819 | 2,774 | 2,814 | 99,200 |
| 2024/12/23 | 2,747 | 2,781 | 2,747 | 2,773 | 128,500 |
| 2024/12/20 | 2,749 | 2,767 | 2,743 | 2,746 | 317,300 |
| 2024/12/19 | 2,745 | 2,762 | 2,741 | 2,749 | 143,300 |
| 2024/12/18 | 2,762 | 2,777 | 2,748 | 2,749 | 195,000 |
| 2024/12/17 | 2,777 | 2,786 | 2,762 | 2,762 | 179,300 |
| 2024/12/16 | 2,791 | 2,802 | 2,777 | 2,777 | 105,900 |
| 2024/12/13 | 2,775 | 2,810 | 2,775 | 2,787 | 151,700 |
| 2024/12/12 | 2,800 | 2,817 | 2,794 | 2,805 | 204,800 |
| 2024/12/11 | 2,805 | 2,808 | 2,792 | 2,797 | 115,600 |
| 2024/12/10 | 2,825 | 2,833 | 2,798 | 2,805 | 159,500 |
| 2024/12/09 | 2,802 | 2,816 | 2,789 | 2,794 | 194,300 |
| 2024/12/06 | 2,795 | 2,814 | 2,792 | 2,814 | 110,100 |
| 2024/12/05 | 2,815 | 2,826 | 2,801 | 2,811 | 142,000 |
| 2024/12/04 | 2,847 | 2,847 | 2,819 | 2,837 | 101,700 |
| 2024/12/03 | 2,813 | 2,863 | 2,811 | 2,847 | 249,600 |
| 2024/12/02 | 2,822 | 2,829 | 2,808 | 2,813 | 112,900 |
| 2024/11/29 | 2,843 | 2,843 | 2,809 | 2,821 | 121,800 |
| 2024/11/28 | 2,839 | 2,843 | 2,825 | 2,834 | 108,300 |
| 2024/11/27 | 2,855 | 2,860 | 2,812 | 2,821 | 126,700 |
| 2024/11/26 | 2,853 | 2,860 | 2,830 | 2,854 | 201,700 |
| 2024/11/25 | 2,825 | 2,889 | 2,824 | 2,859 | 844,300 |
| 2024/11/22 | 2,768 | 2,820 | 2,768 | 2,802 | 702,200 |
| 2024/11/21 | 2,740 | 2,780 | 2,735 | 2,768 | 521,500 |
| 2024/11/20 | 2,730 | 2,753 | 2,712 | 2,753 | 318,300 |
| 2024/11/19 | 2,738 | 2,741 | 2,724 | 2,733 | 243,800 |
| 2024/11/18 | 2,680 | 2,722 | 2,675 | 2,715 | 307,200 |
| 2024/11/15 | 2,643 | 2,744 | 2,641 | 2,702 | 621,500 |
| 2024/11/14 | 2,655 | 2,691 | 2,635 | 2,640 | 539,200 |
| 2024/11/13 | 2,712 | 2,721 | 2,681 | 2,690 | 489,500 |
| 2024/11/12 | 2,742 | 2,777 | 2,725 | 2,736 | 584,600 |
| 2024/11/11 | 2,836 | 2,881 | 2,835 | 2,857 | 324,000 |
| 2024/11/08 | 2,892 | 2,898 | 2,851 | 2,853 | 139,300 |
| 2024/11/07 | 2,854 | 2,892 | 2,846 | 2,874 | 274,200 |
| 2024/11/06 | 2,800 | 2,851 | 2,795 | 2,823 | 132,500 |
| 2024/11/05 | 2,823 | 2,829 | 2,794 | 2,800 | 145,400 |
| 2024/11/01 | 2,795 | 2,819 | 2,785 | 2,811 | 64,800 |
| 2024/10/31 | 2,819 | 2,840 | 2,805 | 2,824 | 102,200 |
| 2024/10/30 | 2,811 | 2,837 | 2,808 | 2,821 | 143,400 |
| 2024/10/29 | 2,824 | 2,829 | 2,796 | 2,796 | 103,300 |
| 2024/10/28 | 2,769 | 2,807 | 2,760 | 2,802 | 198,300 |
| 2024/10/25 | 2,813 | 2,813 | 2,747 | 2,772 | 131,700 |
| 2024/10/24 | 2,781 | 2,798 | 2,768 | 2,798 | 97,600 |
| 2024/10/23 | 2,803 | 2,818 | 2,781 | 2,781 | 79,900 |
| 2024/10/22 | 2,825 | 2,830 | 2,797 | 2,803 | 120,500 |
| 2024/10/21 | 2,851 | 2,860 | 2,832 | 2,842 | 133,300 |
| 2024/10/18 | 2,822 | 2,857 | 2,822 | 2,851 | 128,000 |
| 2024/10/17 | 2,819 | 2,849 | 2,806 | 2,818 | 100,200 |
| 2024/10/16 | 2,795 | 2,851 | 2,785 | 2,819 | 121,400 |