日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 839 849 835 835 57,000
1985/12/27 854 860 840 840 69,000
1985/12/26 839 860 839 855 79,000
1985/12/25 851 852 838 846 225,000
1985/12/24 862 865 850 850 285,000
1985/12/23 861 865 852 865 63,000
1985/12/21 868 869 851 851 53,000
1985/12/20 873 875 866 873 341,000
1985/12/19 870 873 868 873 172,000
1985/12/18 870 874 860 866 144,000
1985/12/17 870 875 861 865 68,000
1985/12/16 869 875 866 875 93,000
1985/12/13 867 870 861 870 131,000
1985/12/12 861 870 852 870 140,000
1985/12/11 875 875 851 851 254,000
1985/12/10 859 878 859 872 333,000
1985/12/09 842 858 842 858 412,000
1985/12/07 838 842 831 842 186,000
1985/12/06 842 842 831 839 200,000
1985/12/05 838 847 830 840 304,000
1985/12/04 815 840 815 832 249,000
1985/12/03 786 810 783 810 395,000
1985/12/02 800 800 783 785 454,000
1985/11/30 800 801 792 792 303,000
1985/11/29 800 801 798 801 234,000
1985/11/28 797 805 795 800 248,000
1985/11/27 805 805 793 795 349,000
1985/11/26 810 813 805 809 237,000
1985/11/25 810 810 800 805 118,000
1985/11/22 810 820 793 808 224,000
1985/11/21 820 821 810 810 87,000
1985/11/20 825 825 820 820 110,000
1985/11/19 821 825 820 825 198,000
1985/11/18 839 840 820 820 90,000
1985/11/16 838 839 830 835 40,000
1985/11/15 830 840 825 840 144,000
1985/11/14 838 838 827 827 60,000
1985/11/13 836 848 835 842 80,000
1985/11/12 848 855 837 846 50,000
1985/11/11 850 850 840 850 63,000
1985/11/08 836 849 834 841 191,000
1985/11/07 851 854 835 835 88,000
1985/11/06 869 869 866 869 114,000
1985/11/05 870 871 866 870 67,000
1985/11/02 890 890 875 890 110,000
1985/11/01 900 900 870 899 357,000
1985/10/31 910 910 900 907 160,000
1985/10/30 910 914 895 911 228,000
1985/10/29 906 910 890 905 306,000
1985/10/28 900 909 896 896 84,000
1985/10/26 899 925 890 920 257,000
1985/10/25 888 896 885 890 226,000
1985/10/24 878 883 870 883 102,000
1985/10/23 870 889 870 880 144,000
1985/10/22 876 880 870 875 143,000
1985/10/21 879 880 856 866 102,000
1985/10/19 864 876 864 870 255,000
1985/10/18 893 910 880 883 293,000
1985/10/17 891 915 885 886 308,000
1985/10/16 919 919 881 881 400,000
1985/10/15 925 930 911 919 598,000
1985/10/14 945 959 940 941 2,574,000
1985/10/11 880 918 872 895 1,965,000
1985/10/09 820 880 813 870 698,000
1985/10/08 797 825 790 800 459,000
1985/10/07 795 797 780 794 110,000
1985/10/05 780 799 775 799 86,000
1985/10/04 785 795 783 783 99,000
1985/10/03 782 790 780 790 35,000
1985/10/02 770 790 770 782 102,000
1985/10/01 765 775 762 775 163,000
1985/09/30 760 771 760 765 41,000
1985/09/28 752 767 750 765 86,000
1985/09/27 790 792 772 772 96,000
1985/09/26 790 800 790 800 135,000
1985/09/25 830 835 825 834 279,000
1985/09/24 824 840 824 834 224,000
1985/09/21 830 830 824 824 49,000
1985/09/20 820 834 820 834 246,000
1985/09/19 820 820 813 815 125,000
1985/09/18 813 825 812 820 319,000
1985/09/17 815 815 813 813 77,000
1985/09/13 813 815 812 815 131,000
1985/09/12 813 817 813 813 86,000
1985/09/11 815 825 810 813 143,000
1985/09/10 816 823 813 823 51,000
1985/09/09 824 824 813 815 42,000
1985/09/07 814 825 814 814 64,000
1985/09/06 810 823 810 823 319,000
1985/09/05 815 817 811 815 184,000
1985/09/04 849 849 821 823 100,000
1985/09/03 842 845 840 840 131,000
1985/09/02 845 849 840 840 79,000
1985/08/31 845 850 840 850 45,000
1985/08/30 850 850 845 845 110,000
1985/08/29 851 854 840 845 162,000
1985/08/28 860 869 850 850 535,000
1985/08/27 830 850 829 850 433,000
1985/08/26 837 837 820 820 172,000
1985/08/24 817 834 817 830 290,000
1985/08/23 785 817 785 817 538,000
1985/08/22 784 785 770 785 169,000
1985/08/21 775 780 766 774 91,000
1985/08/20 789 790 771 775 269,000
1985/08/19 788 790 787 787 113,000
1985/08/17 790 795 787 787 68,000
1985/08/16 785 790 785 790 129,000
1985/08/15 755 776 755 775 115,000
1985/08/14 751 755 750 754 114,000
1985/08/13 760 760 751 753 132,000
1985/08/12 775 776 760 760 96,000
1985/08/09 779 785 775 775 118,000
1985/08/08 787 790 775 779 62,000
1985/08/07 780 790 780 787 48,000
1985/08/06 780 790 770 780 171,000
1985/08/05 785 798 785 789 60,000
1985/08/03 788 788 780 785 68,000
1985/08/02 776 795 769 790 162,000
1985/08/01 782 782 764 766 231,000
1985/07/31 736 785 736 780 145,000
1985/07/30 746 759 735 735 202,000
1985/07/29 750 765 746 746 214,000
1985/07/27 755 755 746 750 145,000
1985/07/26 750 755 741 755 156,000
1985/07/25 761 775 760 760 78,000
1985/07/24 770 780 765 769 132,000
1985/07/23 781 785 776 780 141,000
1985/07/22 780 790 780 790 62,000
1985/07/20 776 795 776 795 81,000
1985/07/19 781 782 775 776 71,000
1985/07/18 780 789 776 783 362,000
1985/07/17 750 785 750 780 442,000
1985/07/16 733 765 731 749 430,000
1985/07/15 749 749 730 733 371,000
1985/07/12 760 762 750 756 532,000
1985/07/11 798 800 760 762 294,000
1985/07/10 820 820 800 808 421,000
1985/07/09 828 830 820 821 225,000
1985/07/08 835 835 825 830 115,000
1985/07/06 832 840 825 835 111,000
1985/07/05 841 845 835 835 132,000
1985/07/04 850 850 845 849 290,000
1985/07/03 852 855 851 851 390,000
1985/07/02 860 860 852 852 128,000
1985/07/01 850 865 850 860 235,000
1985/06/29 855 855 850 850 76,000
1985/06/28 855 858 850 858 70,000
1985/06/27 850 855 845 855 129,000
1985/06/26 864 865 850 850 286,000
1985/06/25 860 863 855 860 242,000
1985/06/24 850 865 850 860 202,000
1985/06/22 832 850 832 845 174,000
1985/06/21 830 830 821 821 206,000
1985/06/20 847 850 835 835 256,000
1985/06/19 845 850 845 850 258,000
1985/06/18 870 870 841 845 348,000
1985/06/17 883 889 872 872 184,000
1985/06/15 886 888 880 883 227,000
1985/06/14 885 890 885 888 176,000
1985/06/13 891 895 890 890 99,000
1985/06/12 881 895 881 895 147,000
1985/06/11 875 890 872 890 239,000
1985/06/10 882 890 875 880 284,000
1985/06/07 902 910 891 892 388,000
1985/06/06 918 920 910 911 153,000
1985/06/05 920 929 912 918 243,000
1985/06/04 891 930 891 911 491,000
1985/06/03 890 900 886 888 565,000
1985/06/01 1,010 1,020 1,000 1,020 55,000
1985/05/31 1,030 1,040 1,020 1,030 356,000
1985/05/30 996 1,030 996 1,020 327,000
1985/05/29 992 995 990 993 393,000
1985/05/28 993 995 992 992 125,000
1985/05/27 993 995 991 992 189,000
1985/05/25 991 993 990 993 69,000
1985/05/24 991 994 990 991 163,000
1985/05/23 1,000 1,000 995 996 232,000
1985/05/22 1,010 1,020 1,000 1,000 195,000
1985/05/21 1,030 1,040 1,000 1,000 146,000
1985/05/20 1,000 1,000 998 1,000 197,000
1985/05/18 995 998 995 995 102,000
1985/05/17 1,000 1,000 992 1,000 311,000
1985/05/16 1,010 1,010 1,000 1,010 73,000
1985/05/15 1,000 1,000 1,000 1,000 76,000
1985/05/14 1,000 1,010 1,000 1,010 754,000
1985/05/13 1,020 1,030 1,020 1,020 115,000
1985/05/10 1,020 1,030 1,020 1,030 106,000
1985/05/09 1,030 1,030 1,020 1,020 51,000
1985/05/08 1,040 1,040 1,030 1,040 172,000
1985/05/07 1,030 1,040 1,020 1,030 91,000
1985/05/04 1,050 1,050 1,030 1,030 58,000
1985/05/02 1,030 1,040 1,030 1,040 113,000
1985/05/01 1,050 1,070 1,040 1,060 215,000
1985/04/30 1,040 1,070 1,030 1,070 149,000
1985/04/27 1,020 1,040 1,020 1,030 227,000
1985/04/26 1,030 1,030 1,020 1,020 365,000
1985/04/25 1,030 1,040 1,030 1,030 138,000
1985/04/24 1,020 1,030 1,010 1,020 209,000
1985/04/23 1,010 1,030 1,010 1,020 179,000
1985/04/22 1,040 1,040 1,020 1,020 92,000
1985/04/20 1,010 1,040 1,010 1,040 72,000
1985/04/19 1,000 1,020 991 1,000 438,000
1985/04/18 1,050 1,060 980 1,000 731,000
1985/04/17 1,070 1,090 1,050 1,050 414,000
1985/04/16 1,120 1,120 1,060 1,070 410,000
1985/04/15 1,150 1,160 1,110 1,120 302,000
1985/04/12 1,100 1,160 1,100 1,150 1,543,000
1985/04/11 1,100 1,150 1,100 1,120 2,487,000
1985/04/10 1,060 1,080 1,060 1,070 456,000
1985/04/09 1,060 1,060 1,050 1,050 113,000
1985/04/08 1,060 1,070 1,050 1,050 120,000
1985/04/06 1,050 1,060 1,050 1,050 84,000
1985/04/05 1,060 1,070 1,050 1,060 242,000
1985/04/04 1,050 1,070 1,050 1,060 277,000
1985/04/03 1,060 1,070 1,050 1,060 407,000
1985/04/02 1,070 1,080 1,060 1,070 200,000
1985/04/01 1,080 1,080 1,060 1,060 205,000
1985/03/30 1,070 1,080 1,060 1,060 101,000
1985/03/29 1,070 1,080 1,060 1,080 109,000
1985/03/28 1,080 1,080 1,060 1,060 191,000
1985/03/27 1,060 1,080 1,050 1,060 378,000
1985/03/26 1,070 1,080 1,070 1,070 220,000
1985/03/25 1,080 1,090 1,070 1,080 276,000
1985/03/23 1,080 1,080 1,070 1,070 82,000
1985/03/22 1,070 1,080 1,070 1,070 345,000
1985/03/20 1,080 1,090 1,070 1,080 283,000
1985/03/19 1,090 1,100 1,080 1,090 290,000
1985/03/18 1,100 1,120 1,100 1,110 627,000
1985/03/16 1,070 1,100 1,070 1,090 243,000
1985/03/15 1,070 1,080 1,060 1,070 220,000
1985/03/14 1,090 1,090 1,060 1,060 918,000
1985/03/13 1,060 1,100 1,060 1,070 468,000
1985/03/12 1,070 1,080 1,060 1,060 150,000
1985/03/11 1,090 1,090 1,060 1,060 215,000
1985/03/08 1,090 1,090 1,070 1,090 350,000
1985/03/07 1,120 1,120 1,080 1,080 499,000
1985/03/06 1,090 1,120 1,080 1,120 576,000
1985/03/05 1,110 1,120 1,080 1,080 240,000
1985/03/04 1,100 1,120 1,100 1,110 786,000
1985/03/02 1,090 1,090 1,070 1,090 372,000
1985/03/01 1,080 1,120 1,070 1,070 853,000
1985/02/28 1,060 1,070 1,050 1,070 467,000
1985/02/27 1,080 1,080 1,050 1,060 654,000
1985/02/26 1,100 1,100 1,060 1,060 888,000
1985/02/25 1,090 1,110 1,080 1,100 706,000
1985/02/23 1,040 1,070 1,040 1,070 163,000
1985/02/22 1,040 1,050 1,030 1,030 401,000
1985/02/21 1,040 1,050 1,030 1,040 364,000
1985/02/20 1,050 1,050 1,030 1,040 299,000
1985/02/19 1,060 1,060 1,040 1,050 294,000
1985/02/18 1,060 1,070 1,050 1,060 201,000
1985/02/16 1,030 1,060 1,030 1,060 560,000
1985/02/15 1,060 1,060 1,030 1,050 540,000
1985/02/14 1,070 1,070 1,040 1,040 745,000
1985/02/13 1,060 1,070 1,050 1,050 605,000
1985/02/12 1,070 1,080 1,050 1,050 321,000
1985/02/08 1,090 1,110 1,050 1,050 892,000
1985/02/07 1,080 1,100 1,070 1,090 486,000
1985/02/06 1,080 1,090 1,070 1,070 305,000
1985/02/05 1,080 1,100 1,060 1,060 352,000
1985/02/04 1,140 1,160 1,100 1,100 425,000
1985/02/02 1,120 1,150 1,120 1,130 417,000
1985/02/01 1,200 1,220 1,140 1,160 3,270,000
1985/01/31 1,100 1,190 1,090 1,160 2,701,000
1985/01/30 1,140 1,160 1,090 1,110 1,222,000
1985/01/29 1,060 1,140 1,060 1,130 1,568,000
1985/01/28 1,040 1,060 1,030 1,050 320,000
1985/01/26 1,020 1,040 1,020 1,040 154,000
1985/01/25 1,020 1,040 1,010 1,040 405,000
1985/01/24 1,020 1,030 1,010 1,010 112,000
1985/01/23 1,040 1,070 1,010 1,040 616,000
1985/01/22 1,050 1,060 1,040 1,050 274,000
1985/01/21 1,030 1,050 1,030 1,050 237,000
1985/01/19 1,030 1,040 1,030 1,040 156,000
1985/01/18 1,020 1,040 1,010 1,030 252,000
1985/01/17 1,010 1,040 1,000 1,010 592,000
1985/01/16 1,030 1,040 1,020 1,020 262,000
1985/01/14 1,030 1,050 1,030 1,030 270,000
1985/01/11 1,050 1,060 1,040 1,040 183,000
1985/01/10 1,040 1,050 1,030 1,050 222,000
1985/01/09 1,030 1,050 1,030 1,050 250,000
1985/01/08 1,040 1,050 1,030 1,030 96,000
1985/01/07 1,050 1,050 1,030 1,050 41,000
1985/01/05 1,040 1,060 1,030 1,040 55,000
1985/01/04 1,070 1,080 1,020 1,020 148,000

このページの先頭へ