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
2002/12/30 363 369 363 365 102,000
2002/12/27 370 375 366 375 334,000
2002/12/26 365 367 355 364 381,000
2002/12/25 345 364 341 364 516,000
2002/12/24 344 351 337 345 534,000
2002/12/20 343 347 342 344 333,000
2002/12/19 344 345 336 345 491,000
2002/12/18 360 361 348 348 407,000
2002/12/17 363 370 356 360 396,000
2002/12/16 367 367 361 362 198,000
2002/12/13 356 369 355 368 769,000
2002/12/12 357 361 356 358 201,000
2002/12/11 361 362 356 356 162,000
2002/12/10 362 362 358 362 182,000
2002/12/09 357 360 356 358 89,000
2002/12/06 363 365 361 362 138,000
2002/12/05 361 367 361 363 184,000
2002/12/04 376 376 352 369 312,000
2002/12/03 375 383 374 382 200,000
2002/12/02 385 385 377 377 134,000
2002/11/29 375 390 371 385 369,000
2002/11/28 384 387 377 377 297,000
2002/11/27 375 384 372 384 240,000
2002/11/26 378 381 375 375 193,000
2002/11/25 378 383 377 377 248,000
2002/11/22 371 373 365 373 384,000
2002/11/21 363 369 363 368 221,000
2002/11/20 357 365 355 358 505,000
2002/11/19 366 367 357 362 395,000
2002/11/18 378 381 371 373 413,000
2002/11/15 375 376 368 375 542,000
2002/11/14 375 382 367 372 1,296,000
2002/11/13 359 371 355 371 213,000
2002/11/12 365 370 358 360 263,000
2002/11/11 380 380 370 371 211,000
2002/11/08 385 387 382 385 115,000
2002/11/07 390 391 385 391 191,000
2002/11/06 392 398 390 395 569,000
2002/11/05 385 390 384 390 411,000
2002/11/01 379 387 379 387 236,000
2002/10/31 385 387 376 376 192,000
2002/10/30 383 388 379 383 219,000
2002/10/29 378 383 378 383 117,000
2002/10/28 380 381 373 378 130,000
2002/10/25 375 381 375 380 132,000
2002/10/24 380 385 367 374 197,000
2002/10/23 385 386 375 378 304,000
2002/10/22 390 390 385 385 258,000
2002/10/21 379 390 377 387 166,000
2002/10/18 383 386 380 380 170,000
2002/10/17 378 383 377 383 151,000
2002/10/16 377 383 377 378 199,000
2002/10/15 370 377 370 375 102,000
2002/10/11 364 364 357 361 99,000
2002/10/10 345 352 326 349 179,000
2002/10/09 370 371 355 356 179,000
2002/10/08 368 374 365 373 343,000
2002/10/07 365 369 363 368 205,000
2002/10/04 371 381 370 379 142,000
2002/10/03 379 382 371 371 154,000
2002/10/02 385 386 376 376 212,000
2002/10/01 381 382 378 380 537,000
2002/09/30 386 395 386 389 168,000
2002/09/27 398 399 396 396 215,000
2002/09/26 397 400 397 397 272,000
2002/09/25 399 401 392 396 178,000
2002/09/24 403 404 392 400 288,000
2002/09/20 399 406 399 402 193,000
2002/09/19 403 408 399 404 313,000
2002/09/18 406 408 397 403 367,000
2002/09/17 401 409 399 406 663,000
2002/09/13 395 402 393 402 769,000
2002/09/12 401 401 397 399 650,000
2002/09/11 401 407 398 404 533,000
2002/09/10 407 407 398 400 462,000
2002/09/09 414 416 407 408 1,266,000
2002/09/06 392 406 392 406 1,426,000
2002/09/05 392 394 390 390 302,000
2002/09/04 386 391 382 390 456,000
2002/09/03 391 393 388 388 423,000
2002/09/02 393 396 391 391 285,000
2002/08/30 394 396 390 395 407,000
2002/08/29 388 395 388 390 109,000
2002/08/28 397 399 393 398 403,000
2002/08/27 392 397 385 397 370,000
2002/08/26 389 394 389 393 212,000
2002/08/23 394 395 388 388 267,000
2002/08/22 385 391 380 391 233,000
2002/08/21 377 387 377 385 199,000
2002/08/20 382 387 380 387 271,000
2002/08/19 386 386 373 374 290,000
2002/08/16 388 393 386 391 246,000
2002/08/15 387 387 383 386 141,000
2002/08/14 384 388 380 383 325,000
2002/08/13 386 388 380 383 266,000
2002/08/12 399 399 391 391 175,000
2002/08/09 399 399 396 399 192,000
2002/08/08 393 400 390 390 371,000
2002/08/07 387 392 386 392 312,000
2002/08/06 395 397 387 387 832,000
2002/08/05 386 395 386 390 409,000
2002/08/02 389 391 384 386 347,000
2002/08/01 390 391 387 389 215,000
2002/07/31 393 397 390 392 451,000
2002/07/30 383 395 379 393 534,000
2002/07/29 382 386 373 373 345,000
2002/07/26 386 387 375 377 384,000
2002/07/25 396 396 385 386 571,000
2002/07/24 397 397 386 386 450,000
2002/07/23 393 400 389 397 583,000
2002/07/22 385 395 385 390 392,000
2002/07/19 392 400 388 395 705,000
2002/07/18 390 392 388 392 340,000
2002/07/17 389 392 381 386 380,000
2002/07/16 383 388 376 379 427,000
2002/07/15 381 389 379 385 563,000
2002/07/12 371 377 371 374 218,000
2002/07/11 376 377 370 371 240,000
2002/07/10 386 386 380 380 209,000
2002/07/09 378 388 375 388 406,000
2002/07/08 380 381 377 378 180,000
2002/07/05 375 377 371 377 181,000
2002/07/04 374 376 373 375 105,000
2002/07/03 368 379 368 379 148,000
2002/07/02 366 371 365 368 247,000
2002/07/01 365 369 363 367 256,000
2002/06/28 362 368 360 365 271,000
2002/06/27 359 359 353 355 412,000
2002/06/26 351 352 344 350 350,000
2002/06/25 358 361 350 353 364,000
2002/06/24 344 358 341 354 227,000
2002/06/21 349 352 343 346 254,000
2002/06/20 350 350 341 348 223,000
2002/06/19 351 352 340 340 368,000
2002/06/18 352 356 347 350 295,000
2002/06/17 358 360 347 347 385,000
2002/06/14 355 369 355 365 653,000
2002/06/13 376 377 359 360 468,000
2002/06/12 380 381 376 378 279,000
2002/06/11 381 382 375 381 362,000
2002/06/10 378 382 377 378 147,000
2002/06/07 375 378 372 378 228,000
2002/06/06 385 385 377 377 365,000
2002/06/05 384 386 379 380 558,000
2002/06/04 396 396 385 388 332,000
2002/06/03 398 400 393 394 343,000
2002/05/31 398 400 390 394 485,000
2002/05/30 402 405 399 400 148,000
2002/05/29 406 410 402 406 146,000
2002/05/28 410 411 406 410 115,000
2002/05/27 413 416 410 411 324,000
2002/05/24 416 418 407 414 437,000
2002/05/23 409 411 400 411 328,000
2002/05/22 400 408 400 407 150,000
2002/05/21 397 400 393 400 185,000
2002/05/20 394 401 394 398 114,000
2002/05/17 400 401 392 395 350,000
2002/05/16 390 397 385 396 154,000
2002/05/15 383 387 383 386 93,000
2002/05/14 388 388 379 383 147,000
2002/05/13 388 389 384 387 156,000
2002/05/10 394 395 389 389 190,000
2002/05/09 402 403 392 394 104,000
2002/05/08 390 398 390 397 58,000
2002/05/07 395 397 392 394 142,000
2002/05/02 399 401 396 398 221,000
2002/05/01 401 402 399 402 279,000
2002/04/30 403 408 401 405 154,000
2002/04/26 415 415 407 408 241,000
2002/04/25 419 420 411 413 350,000
2002/04/24 416 426 412 422 1,244,000
2002/04/23 400 417 399 411 1,194,000
2002/04/22 399 405 398 402 391,000
2002/04/19 395 398 394 396 224,000
2002/04/18 393 395 390 395 136,000
2002/04/17 400 400 392 394 244,000
2002/04/16 391 401 389 401 567,000
2002/04/15 385 391 384 389 464,000
2002/04/12 385 389 382 385 401,000
2002/04/11 399 400 388 389 245,000
2002/04/10 388 400 388 400 310,000
2002/04/09 395 396 387 388 294,000
2002/04/08 400 403 396 398 223,000
2002/04/05 394 406 390 400 1,060,000
2002/04/04 390 398 388 391 450,000
2002/04/03 380 393 380 392 317,000
2002/04/02 383 384 378 382 123,000
2002/04/01 388 390 381 384 116,000
2002/03/29 392 392 381 381 150,000
2002/03/28 390 390 386 386 278,000
2002/03/27 392 393 385 393 328,000
2002/03/26 389 396 389 394 418,000
2002/03/25 395 396 382 391 475,000
2002/03/22 373 388 373 380 292,000
2002/03/20 393 393 370 370 508,000
2002/03/19 383 394 382 394 411,000
2002/03/18 381 385 380 383 240,000
2002/03/15 381 385 379 385 226,000
2002/03/14 375 383 375 381 197,000
2002/03/13 385 390 381 381 207,000
2002/03/12 392 392 381 385 251,000
2002/03/11 390 395 389 394 311,000
2002/03/08 386 392 386 388 526,000
2002/03/07 390 395 388 391 345,000
2002/03/06 380 395 380 392 355,000
2002/03/05 390 390 375 380 402,000
2002/03/04 380 390 379 390 356,000
2002/03/01 379 379 367 375 268,000
2002/02/28 379 379 365 369 250,000
2002/02/27 365 379 364 379 217,000
2002/02/26 363 365 362 365 132,000
2002/02/25 360 364 358 364 144,000
2002/02/22 363 364 358 360 198,000
2002/02/21 361 365 350 364 234,000
2002/02/20 356 361 354 360 131,000
2002/02/19 365 365 357 360 233,000
2002/02/18 365 365 360 361 75,000
2002/02/15 358 363 357 357 107,000
2002/02/14 355 364 355 359 188,000
2002/02/13 350 358 349 353 240,000
2002/02/12 352 357 346 355 358,000
2002/02/08 344 351 344 351 243,000
2002/02/07 345 353 344 350 115,000
2002/02/06 344 344 342 344 75,000
2002/02/05 345 347 341 345 115,000
2002/02/04 351 359 349 349 188,000
2002/02/01 348 348 345 346 159,000
2002/01/31 351 352 348 348 162,000
2002/01/30 350 352 349 351 220,000
2002/01/29 349 350 346 348 137,000
2002/01/28 349 354 348 350 251,000
2002/01/25 355 360 348 349 280,000
2002/01/24 352 358 351 355 257,000
2002/01/23 348 357 348 352 223,000
2002/01/22 365 369 358 358 251,000
2002/01/21 359 365 358 365 294,000
2002/01/18 345 364 344 364 252,000
2002/01/17 349 349 344 344 232,000
2002/01/16 341 349 341 349 232,000
2002/01/15 340 351 340 345 273,000
2002/01/11 351 357 351 354 418,000
2002/01/10 355 361 350 351 453,000
2002/01/09 363 363 355 360 325,000
2002/01/08 376 376 363 363 423,000
2002/01/07 375 384 371 378 473,000
2002/01/04 373 375 369 374 152,000

このページの先頭へ