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
1997/12/30 268 280 268 268 79,000
1997/12/29 260 273 250 273 166,000
1997/12/26 265 270 261 263 152,000
1997/12/25 260 269 255 260 546,000
1997/12/24 267 278 260 264 312,000
1997/12/22 295 296 278 282 135,000
1997/12/19 309 309 295 299 114,000
1997/12/18 322 322 311 314 105,000
1997/12/17 318 328 309 323 166,000
1997/12/16 300 321 300 321 410,000
1997/12/15 290 300 290 300 152,000
1997/12/12 293 301 293 300 405,000
1997/12/11 305 305 296 298 272,000
1997/12/10 310 310 302 305 320,000
1997/12/09 310 315 307 308 205,000
1997/12/08 311 315 300 305 140,000
1997/12/05 316 320 310 310 226,000
1997/12/04 315 325 315 315 157,000
1997/12/03 325 325 315 315 159,000
1997/12/02 335 335 320 326 160,000
1997/12/01 316 330 312 330 164,000
1997/11/28 305 315 303 312 382,000
1997/11/27 309 309 290 300 342,000
1997/11/26 326 335 310 310 154,000
1997/11/25 324 324 320 322 104,000
1997/11/21 344 344 338 344 135,000
1997/11/20 325 339 325 330 73,000
1997/11/19 338 338 325 325 214,000
1997/11/18 336 342 336 339 284,000
1997/11/17 327 348 324 330 471,000
1997/11/14 329 330 320 320 169,000
1997/11/13 330 334 328 330 127,000
1997/11/12 344 344 336 340 158,000
1997/11/11 340 340 338 339 158,000
1997/11/10 340 345 330 337 229,000
1997/11/07 365 365 347 350 228,000
1997/11/06 386 391 373 373 165,000
1997/11/05 399 399 385 386 319,000
1997/11/04 408 408 385 389 367,000
1997/10/31 385 400 380 399 150,000
1997/10/30 403 405 385 385 141,000
1997/10/29 405 405 400 401 126,000
1997/10/28 383 383 375 380 227,000
1997/10/27 394 398 394 395 155,000
1997/10/24 376 399 376 399 260,000
1997/10/23 384 385 374 376 131,000
1997/10/22 375 384 373 382 226,000
1997/10/21 343 366 343 365 246,000
1997/10/20 340 345 340 343 157,000
1997/10/17 340 347 336 336 70,000
1997/10/16 343 348 340 344 246,000
1997/10/15 322 344 322 343 469,000
1997/10/14 318 322 312 322 301,000
1997/10/13 313 314 305 312 101,000
1997/10/09 312 319 310 313 121,000
1997/10/08 310 320 310 311 129,000
1997/10/07 323 325 310 310 186,000
1997/10/06 320 328 319 320 136,000
1997/10/03 321 330 320 330 84,000
1997/10/02 340 340 320 320 70,000
1997/10/01 329 333 324 333 115,000
1997/09/30 325 327 320 324 107,000
1997/09/29 338 338 319 326 182,000
1997/09/26 383 383 338 338 207,000
1997/09/25 381 391 373 373 111,000
1997/09/24 392 395 387 387 52,000
1997/09/22 386 390 385 386 84,000
1997/09/19 390 390 385 386 81,000
1997/09/18 389 392 389 392 64,000
1997/09/17 403 403 390 390 92,000
1997/09/16 397 403 397 402 35,000
1997/09/12 406 406 398 405 189,000
1997/09/11 405 410 401 401 74,000
1997/09/10 406 410 405 408 75,000
1997/09/09 409 409 406 406 370,000
1997/09/08 401 407 400 403 18,000
1997/09/05 400 402 398 398 132,000
1997/09/04 402 402 398 398 78,000
1997/09/03 401 403 399 402 84,000
1997/09/02 398 405 396 396 137,000
1997/09/01 399 400 398 399 17,000
1997/08/29 403 403 398 401 107,000
1997/08/28 410 410 403 403 93,000
1997/08/27 417 419 411 411 64,000
1997/08/26 405 425 402 425 60,000
1997/08/25 408 410 407 408 50,000
1997/08/22 416 420 407 407 96,000
1997/08/21 421 426 417 420 43,000
1997/08/20 408 425 408 425 73,000
1997/08/19 411 415 401 408 122,000
1997/08/18 410 416 410 412 66,000
1997/08/15 417 420 415 416 33,000
1997/08/14 415 417 407 410 115,000
1997/08/13 417 420 413 420 88,000
1997/08/12 409 419 409 416 77,000
1997/08/11 408 414 405 410 156,000
1997/08/08 420 421 413 418 202,000
1997/08/07 426 431 415 415 227,000
1997/08/06 433 433 421 421 89,000
1997/08/05 435 437 426 430 411,000
1997/08/04 450 450 435 435 90,000
1997/08/01 464 464 450 450 82,000
1997/07/31 481 482 465 474 118,000
1997/07/30 482 486 470 486 117,000
1997/07/29 485 486 476 486 165,000
1997/07/28 484 487 478 486 80,000
1997/07/25 483 485 483 485 157,000
1997/07/24 474 484 474 483 168,000
1997/07/23 481 489 479 479 387,000
1997/07/22 480 484 480 484 71,000
1997/07/18 477 485 477 481 219,000
1997/07/17 486 490 481 482 408,000
1997/07/16 479 482 479 479 106,000
1997/07/15 470 482 465 477 131,000
1997/07/14 468 473 450 473 121,000
1997/07/11 469 474 467 473 61,000
1997/07/10 469 474 466 472 79,000
1997/07/09 472 472 470 472 71,000
1997/07/08 465 473 461 472 74,000
1997/07/07 475 477 470 470 75,000
1997/07/04 490 490 480 480 149,000
1997/07/03 481 485 480 485 154,000
1997/07/02 487 488 480 480 60,000
1997/07/01 490 492 482 482 155,000
1997/06/30 486 495 485 495 132,000
1997/06/27 485 491 480 490 147,000
1997/06/26 482 490 481 481 207,000
1997/06/25 491 491 485 490 325,000
1997/06/24 490 490 485 490 158,000
1997/06/23 494 495 490 490 82,000
1997/06/20 495 496 490 495 127,000
1997/06/19 501 506 495 495 191,000
1997/06/18 506 507 500 501 144,000
1997/06/17 510 515 504 507 230,000
1997/06/16 507 511 499 507 493,000
1997/06/13 510 515 507 507 218,000
1997/06/12 514 514 507 510 298,000
1997/06/11 514 520 508 509 246,000
1997/06/10 511 518 509 509 260,000
1997/06/09 520 527 513 514 218,000
1997/06/06 522 525 518 520 259,000
1997/06/05 520 526 518 526 826,000
1997/06/04 525 542 520 524 1,497,000
1997/06/03 510 524 508 524 1,188,000
1997/06/02 510 510 505 508 667,000
1997/05/30 510 515 504 504 484,000
1997/05/29 510 520 504 504 1,084,000
1997/05/28 514 520 506 510 2,472,000
1997/05/27 475 504 475 499 1,466,000
1997/05/26 475 476 471 475 139,000
1997/05/23 470 475 465 470 287,000
1997/05/22 464 469 461 465 129,000
1997/05/21 475 480 466 469 301,000
1997/05/20 480 485 472 476 182,000
1997/05/19 468 484 465 480 313,000
1997/05/16 456 469 453 468 301,000
1997/05/15 456 464 453 455 430,000
1997/05/14 461 463 454 455 230,000
1997/05/13 466 469 463 463 180,000
1997/05/12 470 470 461 466 197,000
1997/05/09 474 474 465 466 185,000
1997/05/08 466 475 466 469 265,000
1997/05/07 461 468 455 456 260,000
1997/05/06 465 472 461 461 415,000
1997/05/02 471 471 459 460 1,125,000
1997/05/01 481 484 473 474 241,000
1997/04/30 471 481 471 481 317,000
1997/04/28 475 475 470 472 103,000
1997/04/25 470 475 465 472 225,000
1997/04/24 470 470 462 465 124,000
1997/04/23 463 465 454 465 179,000
1997/04/22 473 473 458 458 271,000
1997/04/21 474 475 469 473 346,000
1997/04/18 463 472 457 472 369,000
1997/04/17 450 459 450 458 276,000
1997/04/16 437 440 431 440 286,000
1997/04/15 424 432 418 422 247,000
1997/04/14 401 401 391 394 97,000
1997/04/11 400 407 382 407 186,000
1997/04/10 415 419 400 400 131,000
1997/04/09 441 443 415 415 181,000
1997/04/08 445 445 440 444 70,000
1997/04/07 458 458 441 446 63,000
1997/04/04 454 460 452 458 93,000
1997/04/03 452 456 450 455 93,000
1997/04/02 459 459 448 452 141,000
1997/04/01 459 462 448 455 218,000
1997/03/31 456 462 456 462 85,000
1997/03/28 459 464 459 459 78,000
1997/03/27 458 464 458 464 536,000
1997/03/26 455 458 455 458 157,000
1997/03/25 446 459 444 459 114,000
1997/03/24 444 444 440 441 118,000
1997/03/21 445 445 439 439 265,000
1997/03/19 442 445 439 440 417,000
1997/03/18 450 450 443 443 177,000
1997/03/17 445 450 440 449 90,000
1997/03/14 449 455 443 445 233,000
1997/03/13 454 458 451 451 56,000
1997/03/12 460 460 455 460 51,000
1997/03/11 453 458 450 452 103,000
1997/03/10 450 458 447 448 123,000
1997/03/07 458 458 452 452 108,000
1997/03/06 463 468 460 460 95,000
1997/03/05 466 466 461 461 115,000
1997/03/04 461 464 460 461 141,000
1997/03/03 465 466 460 460 177,000
1997/02/28 483 483 462 466 1,725,000
1997/02/27 489 489 480 483 117,000
1997/02/26 496 499 486 490 138,000
1997/02/25 496 500 495 496 88,000
1997/02/24 501 505 495 495 242,000
1997/02/21 499 500 495 499 151,000
1997/02/20 499 503 495 495 439,000
1997/02/19 488 496 488 494 211,000
1997/02/18 485 500 480 492 309,000
1997/02/17 470 480 463 480 255,000
1997/02/14 469 470 463 465 127,000
1997/02/13 476 476 464 465 172,000
1997/02/12 470 470 462 467 116,000
1997/02/10 466 471 462 465 120,000
1997/02/07 480 480 470 470 98,000
1997/02/06 477 481 472 472 86,000
1997/02/05 485 485 481 482 78,000
1997/02/04 480 488 476 481 482,000
1997/02/03 480 480 471 474 46,000
1997/01/31 465 480 465 480 110,000
1997/01/30 475 477 470 470 40,000
1997/01/29 466 470 461 470 68,000
1997/01/28 467 471 463 471 79,000
1997/01/27 480 480 460 463 66,000
1997/01/24 491 491 476 485 115,000
1997/01/23 483 488 480 487 54,000
1997/01/22 481 490 481 488 181,000
1997/01/21 475 484 470 484 106,000
1997/01/20 480 483 460 475 149,000
1997/01/17 481 495 481 490 228,000
1997/01/16 475 491 475 490 127,000
1997/01/14 460 480 459 480 169,000
1997/01/13 450 470 450 470 274,000
1997/01/10 474 480 451 455 498,000
1997/01/09 473 479 451 479 259,000
1997/01/08 470 477 470 475 256,000
1997/01/07 465 481 465 475 187,000
1997/01/06 466 467 461 466 57,000

このページの先頭へ