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 |
|---|---|---|---|---|---|
| 2024/11/06 | 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 |
| 2024/10/15 | 2,829 | 2,837 | 2,795 | 2,809 | 188,800 |
| 2024/10/11 | 2,818 | 2,836 | 2,803 | 2,829 | 107,300 |
| 2024/10/10 | 2,851 | 2,851 | 2,815 | 2,824 | 118,300 |
| 2024/10/09 | 2,876 | 2,901 | 2,828 | 2,835 | 127,000 |
| 2024/10/08 | 2,920 | 2,936 | 2,872 | 2,876 | 83,300 |
| 2024/10/07 | 2,940 | 2,943 | 2,911 | 2,935 | 183,100 |
| 2024/10/04 | 2,883 | 2,917 | 2,851 | 2,912 | 171,800 |
| 2024/10/03 | 2,911 | 2,923 | 2,883 | 2,883 | 132,500 |
| 2024/10/02 | 2,869 | 2,889 | 2,864 | 2,877 | 99,300 |
| 2024/10/01 | 2,843 | 2,899 | 2,843 | 2,899 | 130,100 |
| 2024/09/30 | 2,775 | 2,863 | 2,751 | 2,843 | 135,900 |
| 2024/09/27 | 2,870 | 2,898 | 2,857 | 2,861 | 105,700 |
| 2024/09/26 | 2,850 | 2,885 | 2,833 | 2,880 | 146,100 |
| 2024/09/25 | 2,804 | 2,825 | 2,790 | 2,818 | 82,400 |
| 2024/09/24 | 2,784 | 2,805 | 2,752 | 2,794 | 158,900 |
| 2024/09/20 | 2,747 | 2,837 | 2,734 | 2,771 | 453,500 |
| 2024/09/19 | 2,703 | 2,732 | 2,703 | 2,715 | 124,500 |
| 2024/09/18 | 2,690 | 2,711 | 2,671 | 2,690 | 132,000 |
| 2024/09/17 | 2,650 | 2,676 | 2,644 | 2,674 | 155,600 |
| 2024/09/13 | 2,645 | 2,655 | 2,630 | 2,631 | 101,400 |
| 2024/09/12 | 2,653 | 2,697 | 2,644 | 2,658 | 103,200 |
| 2024/09/11 | 2,665 | 2,665 | 2,606 | 2,619 | 185,600 |
| 2024/09/10 | 2,695 | 2,697 | 2,676 | 2,676 | 118,500 |
| 2024/09/09 | 2,685 | 2,702 | 2,664 | 2,695 | 131,700 |
| 2024/09/06 | 2,744 | 2,760 | 2,717 | 2,729 | 89,100 |
| 2024/09/05 | 2,723 | 2,744 | 2,704 | 2,729 | 101,200 |
| 2024/09/04 | 2,751 | 2,764 | 2,721 | 2,731 | 192,400 |
| 2024/09/03 | 2,809 | 2,837 | 2,778 | 2,778 | 140,600 |
| 2024/09/02 | 2,810 | 2,833 | 2,788 | 2,801 | 187,200 |
| 2024/08/30 | 2,770 | 2,801 | 2,767 | 2,784 | 141,500 |
| 2024/08/29 | 2,786 | 2,800 | 2,770 | 2,778 | 81,600 |
| 2024/08/28 | 2,815 | 2,815 | 2,763 | 2,788 | 75,800 |
| 2024/08/27 | 2,780 | 2,818 | 2,780 | 2,815 | 95,700 |
| 2024/08/26 | 2,838 | 2,848 | 2,769 | 2,769 | 167,800 |
| 2024/08/23 | 2,866 | 2,876 | 2,840 | 2,840 | 118,000 |
| 2024/08/22 | 2,841 | 2,867 | 2,830 | 2,845 | 74,800 |
| 2024/08/21 | 2,807 | 2,846 | 2,807 | 2,841 | 82,500 |
| 2024/08/20 | 2,810 | 2,855 | 2,799 | 2,845 | 140,800 |
| 2024/08/19 | 2,749 | 2,800 | 2,749 | 2,792 | 150,500 |
| 2024/08/16 | 2,751 | 2,771 | 2,729 | 2,749 | 169,500 |
| 2024/08/15 | 2,683 | 2,727 | 2,680 | 2,710 | 159,800 |
| 2024/08/14 | 2,695 | 2,733 | 2,685 | 2,706 | 167,100 |
| 2024/08/13 | 2,716 | 2,716 | 2,667 | 2,711 | 248,900 |
| 2024/08/09 | 2,816 | 2,863 | 2,702 | 2,730 | 312,800 |
| 2024/08/08 | 2,717 | 2,802 | 2,672 | 2,766 | 278,600 |
| 2024/08/07 | 2,700 | 2,762 | 2,658 | 2,698 | 179,700 |
| 2024/08/06 | 2,639 | 2,799 | 2,639 | 2,733 | 245,700 |
| 2024/08/05 | 2,654 | 2,673 | 2,470 | 2,489 | 288,300 |
| 2024/08/02 | 2,851 | 2,854 | 2,785 | 2,804 | 288,700 |
| 2024/08/01 | 2,955 | 2,956 | 2,901 | 2,901 | 160,600 |
| 2024/07/31 | 2,911 | 2,995 | 2,908 | 2,989 | 149,400 |
| 2024/07/30 | 2,919 | 2,924 | 2,895 | 2,911 | 371,000 |
| 2024/07/29 | 2,954 | 2,954 | 2,907 | 2,926 | 173,300 |
| 2024/07/26 | 2,877 | 2,914 | 2,864 | 2,904 | 149,600 |
| 2024/07/25 | 2,868 | 2,881 | 2,840 | 2,867 | 185,200 |
| 2024/07/24 | 2,879 | 2,890 | 2,864 | 2,868 | 212,100 |
| 2024/07/23 | 2,891 | 2,910 | 2,891 | 2,910 | 98,400 |
| 2024/07/22 | 2,946 | 2,957 | 2,888 | 2,891 | 169,700 |
| 2024/07/19 | 2,960 | 2,977 | 2,922 | 2,946 | 231,300 |
| 2024/07/18 | 2,900 | 2,972 | 2,893 | 2,957 | 278,500 |
| 2024/07/17 | 2,881 | 2,898 | 2,872 | 2,891 | 109,300 |
| 2024/07/16 | 2,870 | 2,877 | 2,847 | 2,871 | 121,500 |
| 2024/07/12 | 2,860 | 2,880 | 2,853 | 2,875 | 110,600 |
| 2024/07/11 | 2,860 | 2,883 | 2,856 | 2,870 | 116,200 |
| 2024/07/10 | 2,840 | 2,855 | 2,829 | 2,847 | 122,800 |
| 2024/07/09 | 2,852 | 2,879 | 2,840 | 2,860 | 170,300 |
| 2024/07/08 | 2,800 | 2,851 | 2,798 | 2,847 | 167,100 |
| 2024/07/05 | 2,812 | 2,817 | 2,780 | 2,800 | 145,000 |
| 2024/07/04 | 2,825 | 2,835 | 2,809 | 2,823 | 140,400 |
| 2024/07/03 | 2,815 | 2,832 | 2,813 | 2,813 | 155,200 |
| 2024/07/02 | 2,815 | 2,834 | 2,812 | 2,821 | 143,600 |
| 2024/07/01 | 2,819 | 2,835 | 2,802 | 2,815 | 118,500 |
| 2024/06/28 | 2,798 | 2,812 | 2,792 | 2,794 | 121,700 |
| 2024/06/27 | 2,792 | 2,814 | 2,790 | 2,798 | 102,300 |
| 2024/06/26 | 2,791 | 2,802 | 2,778 | 2,799 | 89,800 |
| 2024/06/25 | 2,754 | 2,789 | 2,745 | 2,787 | 120,400 |
| 2024/06/24 | 2,740 | 2,760 | 2,737 | 2,739 | 136,200 |
| 2024/06/21 | 2,758 | 2,770 | 2,734 | 2,739 | 241,300 |
| 2024/06/20 | 2,750 | 2,770 | 2,744 | 2,758 | 152,000 |
| 2024/06/19 | 2,725 | 2,758 | 2,725 | 2,750 | 81,800 |
| 2024/06/18 | 2,735 | 2,752 | 2,719 | 2,719 | 110,500 |
| 2024/06/17 | 2,764 | 2,764 | 2,723 | 2,731 | 158,300 |
| 2024/06/14 | 2,711 | 2,797 | 2,711 | 2,781 | 195,700 |
| 2024/06/13 | 2,768 | 2,771 | 2,706 | 2,717 | 263,100 |
| 2024/06/12 | 2,787 | 2,798 | 2,768 | 2,768 | 183,200 |
| 2024/06/11 | 2,811 | 2,817 | 2,789 | 2,789 | 146,800 |
| 2024/06/10 | 2,811 | 2,820 | 2,803 | 2,816 | 106,400 |
| 2024/06/07 | 2,790 | 2,815 | 2,782 | 2,811 | 163,700 |
| 2024/06/06 | 2,799 | 2,801 | 2,782 | 2,792 | 225,300 |
| 2024/06/05 | 2,839 | 2,840 | 2,798 | 2,800 | 217,200 |
| 2024/06/04 | 2,873 | 2,875 | 2,844 | 2,861 | 159,800 |
| 2024/06/03 | 2,885 | 2,902 | 2,864 | 2,883 | 197,600 |
| 2024/05/31 | 2,889 | 2,909 | 2,850 | 2,883 | 979,200 |
| 2024/05/30 | 2,876 | 2,876 | 2,818 | 2,848 | 747,400 |
| 2024/05/29 | 2,850 | 2,908 | 2,850 | 2,888 | 689,900 |
| 2024/05/28 | 2,859 | 2,907 | 2,859 | 2,863 | 282,000 |
| 2024/05/27 | 2,866 | 2,872 | 2,821 | 2,836 | 199,700 |
| 2024/05/24 | 2,860 | 2,881 | 2,838 | 2,853 | 249,600 |
| 2024/05/23 | 2,900 | 2,928 | 2,893 | 2,902 | 244,700 |
| 2024/05/22 | 2,899 | 2,935 | 2,872 | 2,899 | 315,800 |
| 2024/05/21 | 2,916 | 2,942 | 2,890 | 2,894 | 196,400 |
| 2024/05/20 | 2,896 | 2,937 | 2,895 | 2,926 | 253,200 |
| 2024/05/17 | 2,861 | 2,934 | 2,856 | 2,911 | 252,500 |
| 2024/05/16 | 2,950 | 2,950 | 2,898 | 2,911 | 233,700 |
| 2024/05/15 | 2,947 | 2,970 | 2,897 | 2,929 | 397,000 |
| 2024/05/14 | 2,989 | 3,020 | 2,944 | 2,976 | 820,600 |
| 2024/05/13 | 2,841 | 2,881 | 2,832 | 2,852 | 341,200 |
| 2024/05/10 | 2,850 | 2,859 | 2,826 | 2,828 | 140,700 |
| 2024/05/09 | 2,842 | 2,865 | 2,836 | 2,850 | 174,300 |
| 2024/05/08 | 2,828 | 2,841 | 2,817 | 2,827 | 179,400 |
| 2024/05/07 | 2,850 | 2,850 | 2,815 | 2,828 | 210,700 |
| 2024/05/02 | 2,800 | 2,829 | 2,796 | 2,826 | 188,000 |
| 2024/05/01 | 2,807 | 2,812 | 2,791 | 2,810 | 169,400 |
| 2024/04/30 | 2,779 | 2,830 | 2,763 | 2,814 | 226,500 |
| 2024/04/26 | 2,728 | 2,779 | 2,713 | 2,779 | 209,700 |
| 2024/04/25 | 2,708 | 2,733 | 2,699 | 2,715 | 185,500 |
| 2024/04/24 | 2,690 | 2,710 | 2,686 | 2,696 | 663,700 |
| 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 |