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 |
|---|---|---|---|---|---|
| 2026/02/20 | 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 |
| 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 |