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
1999/12/30 262 262 251 251 34,000
1999/12/29 257 260 251 253 50,000
1999/12/28 262 262 250 257 81,000
1999/12/27 249 255 246 247 164,000
1999/12/24 263 263 248 248 134,000
1999/12/22 253 255 248 248 218,000
1999/12/21 252 259 250 259 250,000
1999/12/20 255 259 248 253 229,000
1999/12/17 256 260 251 251 240,000
1999/12/16 260 264 252 253 151,000
1999/12/15 266 266 260 260 123,000
1999/12/14 270 270 261 261 84,000
1999/12/13 270 270 265 265 138,000
1999/12/10 275 275 268 271 274,000
1999/12/09 270 272 268 270 166,000
1999/12/08 275 278 270 270 108,000
1999/12/07 285 287 275 279 101,000
1999/12/06 284 284 275 275 163,000
1999/12/03 280 283 266 268 268,000
1999/12/02 279 280 274 280 258,000
1999/12/01 276 284 275 275 309,000
1999/11/30 282 286 275 276 140,000
1999/11/29 285 286 275 277 189,000
1999/11/26 296 296 285 285 95,000
1999/11/25 305 305 295 296 94,000
1999/11/24 304 309 299 300 99,000
1999/11/22 305 314 304 304 74,000
1999/11/19 310 318 304 310 164,000
1999/11/18 298 300 294 295 100,000
1999/11/17 283 300 283 293 155,000
1999/11/16 267 275 266 273 226,000
1999/11/15 282 285 261 261 187,000
1999/11/12 295 298 290 292 138,000
1999/11/11 318 318 295 296 162,000
1999/11/10 318 318 311 316 101,000
1999/11/09 319 329 317 318 68,000
1999/11/08 317 320 316 319 39,000
1999/11/05 321 323 316 316 97,000
1999/11/04 325 333 321 332 144,000
1999/11/02 325 330 325 330 60,000
1999/11/01 337 337 325 330 115,000
1999/10/29 320 329 318 328 124,000
1999/10/28 326 326 315 318 136,000
1999/10/27 322 328 317 326 171,000
1999/10/26 327 327 321 321 66,000
1999/10/25 326 331 325 329 82,000
1999/10/22 328 332 326 326 118,000
1999/10/21 340 342 330 330 233,000
1999/10/20 330 342 330 339 204,000
1999/10/19 336 336 325 332 96,000
1999/10/18 335 338 326 326 195,000
1999/10/15 336 343 336 341 362,000
1999/10/14 335 338 331 336 193,000
1999/10/13 337 338 330 338 137,000
1999/10/12 345 345 325 337 86,000
1999/10/08 320 335 320 335 387,000
1999/10/07 320 323 319 320 122,000
1999/10/06 318 320 318 319 108,000
1999/10/05 320 323 317 317 117,000
1999/10/04 328 330 318 330 122,000
1999/10/01 317 329 317 328 113,000
1999/09/30 316 332 312 332 111,000
1999/09/29 320 320 310 316 98,000
1999/09/28 319 320 315 315 75,000
1999/09/27 320 325 316 316 45,000
1999/09/24 330 330 315 315 100,000
1999/09/22 319 329 317 320 94,000
1999/09/21 325 336 320 336 151,000
1999/09/20 322 335 322 335 164,000
1999/09/17 315 322 313 322 170,000
1999/09/16 317 320 313 319 140,000
1999/09/14 326 329 321 323 76,000
1999/09/13 322 330 322 326 193,000
1999/09/10 328 333 313 322 507,000
1999/09/09 335 350 330 333 145,000
1999/09/08 340 345 326 338 183,000
1999/09/07 353 356 340 345 370,000
1999/09/06 361 363 351 351 735,000
1999/09/03 325 364 325 358 1,589,000
1999/09/02 325 329 324 325 529,000
1999/09/01 335 335 320 330 256,000
1999/08/31 337 337 325 325 199,000
1999/08/30 330 340 329 336 435,000
1999/08/27 330 330 325 328 141,000
1999/08/26 320 330 320 320 130,000
1999/08/25 334 334 321 321 151,000
1999/08/24 322 328 318 324 128,000
1999/08/23 325 330 320 322 155,000
1999/08/20 318 328 315 320 283,000
1999/08/19 318 320 314 319 163,000
1999/08/18 338 338 320 323 150,000
1999/08/17 336 336 328 333 166,000
1999/08/16 335 340 332 335 202,000
1999/08/13 336 336 330 332 295,000
1999/08/12 345 346 340 341 515,000
1999/08/11 335 344 332 344 729,000
1999/08/10 331 334 320 330 368,000
1999/08/09 332 340 327 327 921,000
1999/08/06 338 339 320 322 1,544,000
1999/08/05 311 315 308 308 89,000
1999/08/04 315 321 313 313 81,000
1999/08/03 315 320 310 320 58,000
1999/08/02 323 323 311 314 59,000
1999/07/30 319 326 314 325 233,000
1999/07/29 310 322 310 320 193,000
1999/07/28 320 320 311 319 63,000
1999/07/27 311 325 310 321 146,000
1999/07/26 310 315 310 310 65,000
1999/07/23 321 321 311 311 118,000
1999/07/22 324 324 316 316 85,000
1999/07/21 324 326 319 326 87,000
1999/07/19 319 322 317 319 86,000
1999/07/16 321 326 317 317 142,000
1999/07/15 330 332 321 326 159,000
1999/07/14 336 336 326 326 268,000
1999/07/13 324 342 324 337 549,000
1999/07/12 322 325 319 324 149,000
1999/07/09 320 321 316 321 131,000
1999/07/08 321 323 317 318 97,000
1999/07/07 325 325 317 318 191,000
1999/07/06 326 326 321 322 150,000
1999/07/05 322 329 321 328 184,000
1999/07/02 321 321 317 321 221,000
1999/07/01 325 329 315 317 187,000
1999/06/30 326 327 320 322 143,000
1999/06/29 324 330 320 321 119,000
1999/06/28 330 330 323 323 119,000
1999/06/25 326 328 324 325 118,000
1999/06/24 325 329 321 322 155,000
1999/06/23 333 334 325 325 114,000
1999/06/22 337 339 331 335 227,000
1999/06/21 332 336 331 334 143,000
1999/06/18 339 339 325 327 421,000
1999/06/17 339 341 320 330 847,000
1999/06/16 316 335 316 332 366,000
1999/06/15 325 326 312 313 179,000
1999/06/14 316 324 315 324 258,000
1999/06/11 323 324 313 313 283,000
1999/06/10 310 318 308 318 116,000
1999/06/09 311 313 306 306 69,000
1999/06/08 309 310 307 310 24,000
1999/06/07 306 313 305 312 74,000
1999/06/04 305 308 304 305 45,000
1999/06/03 305 309 303 303 90,000
1999/06/02 317 317 305 310 48,000
1999/06/01 299 308 299 302 88,000
1999/05/31 299 308 299 308 115,000
1999/05/28 309 309 298 300 135,000
1999/05/27 310 310 305 309 67,000
1999/05/26 304 313 304 306 59,000
1999/05/25 307 307 303 303 85,000
1999/05/24 312 320 308 309 72,000
1999/05/21 311 312 308 308 96,000
1999/05/20 316 316 309 310 109,000
1999/05/19 309 316 308 316 125,000
1999/05/18 313 318 308 308 181,000
1999/05/17 320 320 313 313 175,000
1999/05/14 326 328 324 324 155,000
1999/05/13 329 331 325 326 177,000
1999/05/12 332 332 325 330 89,000
1999/05/11 333 333 325 327 117,000
1999/05/10 330 335 330 333 86,000
1999/05/07 331 335 321 335 237,000
1999/05/06 323 335 321 333 213,000
1999/04/30 326 326 321 321 75,000
1999/04/28 326 330 322 322 80,000
1999/04/27 325 330 321 325 134,000
1999/04/26 322 330 322 330 128,000
1999/04/23 329 331 325 330 55,000
1999/04/22 330 332 325 327 105,000
1999/04/21 339 340 330 335 108,000
1999/04/20 345 345 335 335 144,000
1999/04/19 347 349 341 345 391,000
1999/04/16 335 348 335 345 841,000
1999/04/15 335 335 330 334 265,000
1999/04/14 333 335 325 335 222,000
1999/04/13 330 334 330 333 208,000
1999/04/12 330 330 321 326 120,000
1999/04/09 335 335 326 330 246,000
1999/04/08 332 334 327 333 303,000
1999/04/07 320 330 316 329 381,000
1999/04/06 317 320 310 320 201,000
1999/04/05 315 318 311 314 156,000
1999/04/02 310 310 306 310 134,000
1999/04/01 308 312 307 310 174,000
1999/03/31 307 308 305 308 112,000
1999/03/30 311 313 305 305 122,000
1999/03/29 307 312 305 308 125,000
1999/03/26 318 318 300 308 189,000
1999/03/25 318 319 310 318 269,000
1999/03/24 310 320 307 320 105,000
1999/03/23 316 316 310 316 219,000
1999/03/19 310 316 308 316 222,000
1999/03/18 320 320 305 305 323,000
1999/03/17 321 325 314 320 251,000
1999/03/16 316 320 314 320 349,000
1999/03/15 310 311 307 311 169,000
1999/03/12 318 318 305 310 503,000
1999/03/11 315 319 311 317 333,000
1999/03/10 310 316 310 315 305,000
1999/03/09 310 312 309 312 171,000
1999/03/08 316 318 312 312 151,000
1999/03/05 314 314 304 313 294,000
1999/03/04 308 310 304 309 126,000
1999/03/03 307 307 305 307 113,000
1999/03/02 310 310 308 308 118,000
1999/03/01 307 312 306 308 205,000
1999/02/26 310 310 305 305 151,000
1999/02/25 314 314 307 310 166,000
1999/02/24 312 315 309 310 188,000
1999/02/23 312 312 309 310 152,000
1999/02/22 307 313 302 313 112,000
1999/02/19 304 304 302 302 152,000
1999/02/18 306 307 302 302 84,000
1999/02/17 306 309 304 304 111,000
1999/02/16 309 312 303 304 169,000
1999/02/15 303 309 300 309 204,000
1999/02/12 305 310 302 303 235,000
1999/02/10 315 315 304 310 177,000
1999/02/09 323 327 315 315 225,000
1999/02/08 316 324 316 318 91,000
1999/02/05 330 334 325 330 155,000
1999/02/04 325 329 319 329 131,000
1999/02/03 328 329 322 328 139,000
1999/02/02 335 337 331 331 248,000
1999/02/01 337 338 333 334 235,000
1999/01/29 326 338 326 338 562,000
1999/01/28 325 328 320 325 185,000
1999/01/27 322 325 317 325 132,000
1999/01/26 318 322 314 322 119,000
1999/01/25 323 324 317 322 103,000
1999/01/22 325 328 318 318 198,000
1999/01/21 318 326 312 326 265,000
1999/01/20 310 317 307 317 75,000
1999/01/19 317 317 305 312 75,000
1999/01/18 318 318 310 314 109,000
1999/01/14 310 317 307 313 293,000
1999/01/13 298 315 296 313 554,000
1999/01/12 287 304 287 298 274,000
1999/01/11 288 290 286 287 56,000
1999/01/08 296 299 287 287 147,000
1999/01/07 300 300 291 291 117,000
1999/01/06 287 295 287 294 95,000
1999/01/05 296 296 286 286 90,000
1999/01/04 290 290 286 286 30,000

このページの先頭へ