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
2004/12/30 421 421 418 419 165,000
2004/12/29 422 422 419 421 189,000
2004/12/28 424 424 418 421 256,000
2004/12/27 421 423 421 423 293,000
2004/12/24 423 424 420 421 412,000
2004/12/22 424 425 419 421 365,000
2004/12/21 420 424 420 423 398,000
2004/12/20 416 421 416 419 638,000
2004/12/17 413 416 413 416 459,000
2004/12/16 414 416 411 415 588,000
2004/12/15 409 412 407 411 525,000
2004/12/14 405 406 401 404 532,000
2004/12/13 406 411 404 404 577,000
2004/12/10 407 411 405 406 945,000
2004/12/09 398 407 396 405 1,812,000
2004/12/08 390 398 390 395 992,000
2004/12/07 393 394 389 392 718,000
2004/12/06 396 396 390 391 483,000
2004/12/03 397 398 395 396 231,000
2004/12/02 396 396 393 396 280,000
2004/12/01 392 394 391 393 262,000
2004/11/30 390 392 388 391 372,000
2004/11/29 388 391 388 389 406,000
2004/11/26 392 392 388 388 457,000
2004/11/25 386 393 386 390 404,000
2004/11/24 386 389 386 386 437,000
2004/11/22 386 390 383 383 835,000
2004/11/19 385 390 385 385 614,000
2004/11/18 395 395 387 387 883,000
2004/11/17 400 401 394 395 573,000
2004/11/16 401 402 398 400 1,214,000
2004/11/15 400 405 400 402 479,000
2004/11/12 394 401 394 399 717,000
2004/11/11 403 404 396 396 372,000
2004/11/10 405 407 403 403 241,000
2004/11/09 405 407 403 404 483,000
2004/11/08 412 414 407 409 304,000
2004/11/05 416 416 413 415 329,000
2004/11/04 420 420 413 416 511,000
2004/11/02 414 419 413 418 263,000
2004/11/01 407 415 407 412 308,000
2004/10/29 406 411 405 409 313,000
2004/10/28 407 407 402 406 262,000
2004/10/27 407 408 400 403 760,000
2004/10/26 410 410 404 406 312,000
2004/10/25 412 412 406 410 334,000
2004/10/22 410 415 410 414 156,000
2004/10/21 414 414 406 410 527,000
2004/10/20 417 418 413 413 289,000
2004/10/19 418 421 416 417 388,000
2004/10/18 413 414 410 412 175,000
2004/10/15 412 415 409 410 358,000
2004/10/14 417 420 413 413 458,000
2004/10/13 420 422 416 417 526,000
2004/10/12 424 424 418 419 462,000
2004/10/08 420 422 420 421 357,000
2004/10/07 425 426 421 425 502,000
2004/10/06 418 425 418 423 569,000
2004/10/05 425 425 417 419 602,000
2004/10/04 422 427 421 425 683,000
2004/10/01 417 420 417 419 250,000
2004/09/30 415 420 414 416 296,000
2004/09/29 416 418 415 417 123,000
2004/09/28 419 421 411 418 230,000
2004/09/27 421 423 419 422 105,000
2004/09/24 425 426 420 423 242,000
2004/09/22 429 429 424 427 257,000
2004/09/21 424 428 424 424 203,000
2004/09/17 427 428 421 423 154,000
2004/09/16 426 429 421 423 408,000
2004/09/15 437 438 430 431 192,000
2004/09/14 440 441 435 437 285,000
2004/09/13 434 440 434 440 112,000
2004/09/10 436 438 428 434 554,000
2004/09/09 447 447 438 441 317,000
2004/09/08 445 447 445 447 250,000
2004/09/07 442 447 442 445 400,000
2004/09/06 436 443 435 443 225,000
2004/09/03 442 442 432 433 211,000
2004/09/02 437 442 436 442 203,000
2004/09/01 434 439 434 437 102,000
2004/08/31 439 439 432 435 281,000
2004/08/30 439 442 436 440 273,000
2004/08/27 438 440 436 440 548,000
2004/08/26 441 442 437 440 298,000
2004/08/25 431 438 431 436 395,000
2004/08/24 430 432 429 432 564,000
2004/08/23 427 429 424 427 524,000
2004/08/20 420 426 420 422 386,000
2004/08/19 418 423 413 420 627,000
2004/08/18 416 421 414 419 510,000
2004/08/17 417 420 415 417 299,000
2004/08/16 415 416 410 416 272,000
2004/08/13 421 423 417 420 404,000
2004/08/12 423 425 421 422 152,000
2004/08/11 424 429 421 423 207,000
2004/08/10 422 425 420 422 248,000
2004/08/09 421 425 419 423 202,000
2004/08/06 424 427 422 426 182,000
2004/08/05 423 429 423 423 142,000
2004/08/04 423 425 419 423 174,000
2004/08/03 429 431 424 426 227,000
2004/08/02 428 433 427 427 213,000
2004/07/30 427 438 427 433 317,000
2004/07/29 427 427 423 427 260,000
2004/07/28 431 435 428 430 333,000
2004/07/27 431 437 427 429 156,000
2004/07/26 437 438 433 436 194,000
2004/07/23 446 446 442 442 260,000
2004/07/22 444 446 442 443 308,000
2004/07/21 444 446 442 445 222,000
2004/07/20 445 445 442 442 208,000
2004/07/16 445 446 442 445 122,000
2004/07/15 444 447 442 445 173,000
2004/07/14 450 452 444 444 422,000
2004/07/13 447 449 445 447 417,000
2004/07/12 438 446 438 442 370,000
2004/07/09 441 448 440 443 610,000
2004/07/08 440 441 437 437 494,000
2004/07/07 431 441 428 434 760,000
2004/07/06 443 446 425 429 1,417,000
2004/07/05 450 450 436 441 491,000
2004/07/02 451 454 449 452 297,000
2004/07/01 456 459 453 455 741,000
2004/06/30 453 455 452 455 320,000
2004/06/29 450 455 446 454 715,000
2004/06/28 452 454 450 452 482,000
2004/06/25 457 457 451 453 244,000
2004/06/24 452 457 452 456 161,000
2004/06/23 455 456 451 455 168,000
2004/06/22 451 455 451 454 93,000
2004/06/21 450 459 450 454 283,000
2004/06/18 453 455 443 447 451,000
2004/06/17 452 458 452 458 175,000
2004/06/16 459 459 454 457 190,000
2004/06/15 455 457 452 454 199,000
2004/06/14 460 463 458 459 197,000
2004/06/11 464 469 461 463 460,000
2004/06/10 461 473 459 473 538,000
2004/06/09 463 463 459 461 173,000
2004/06/08 460 464 458 463 334,000
2004/06/07 455 459 454 459 202,000
2004/06/04 446 455 445 455 430,000
2004/06/03 450 455 446 448 421,000
2004/06/02 447 450 444 449 234,000
2004/06/01 440 447 440 447 224,000
2004/05/31 442 442 438 442 78,000
2004/05/28 440 442 438 442 136,000
2004/05/27 438 440 435 437 193,000
2004/05/26 440 443 440 440 198,000
2004/05/25 444 445 437 442 145,000
2004/05/24 446 448 444 445 238,000
2004/05/21 437 443 437 443 285,000
2004/05/20 440 446 436 439 458,000
2004/05/19 425 435 424 434 344,000
2004/05/18 416 425 413 420 477,000
2004/05/17 434 436 420 421 300,000
2004/05/14 435 441 431 434 284,000
2004/05/13 440 447 430 438 467,000
2004/05/12 447 447 432 438 396,000
2004/05/11 417 440 417 434 1,421,000
2004/05/10 438 440 416 417 594,000
2004/05/07 446 448 440 443 296,000
2004/05/06 459 462 450 450 475,000
2004/04/30 463 464 454 457 578,000
2004/04/28 471 472 468 468 433,000
2004/04/27 473 473 467 469 340,000
2004/04/26 472 475 469 473 545,000
2004/04/23 469 471 463 471 566,000
2004/04/22 464 468 461 467 735,000
2004/04/21 466 467 453 459 2,332,000
2004/04/20 470 475 468 475 707,000
2004/04/19 470 472 465 469 499,000
2004/04/16 465 468 462 468 464,000
2004/04/15 475 475 461 462 1,307,000
2004/04/14 467 475 465 473 690,000
2004/04/13 468 470 466 467 408,000
2004/04/12 466 470 466 466 408,000
2004/04/09 469 469 462 467 609,000
2004/04/08 472 475 468 471 969,000
2004/04/07 471 472 466 468 664,000
2004/04/06 476 479 465 473 928,000
2004/04/05 476 480 471 476 1,120,000
2004/04/02 463 469 463 467 688,000
2004/04/01 471 472 465 466 712,000
2004/03/31 471 471 466 469 841,000
2004/03/30 472 474 462 465 1,063,000
2004/03/29 472 476 470 474 1,652,000
2004/03/26 466 466 458 463 789,000
2004/03/25 457 463 455 461 1,013,000
2004/03/24 459 459 451 453 883,000
2004/03/23 462 462 455 459 325,000
2004/03/22 463 463 461 462 317,000
2004/03/19 459 466 457 463 720,000
2004/03/18 461 462 454 458 1,080,000
2004/03/17 458 462 456 460 662,000
2004/03/16 458 459 455 458 956,000
2004/03/15 468 468 457 461 443,000
2004/03/12 457 463 457 458 639,000
2004/03/11 459 462 456 459 481,000
2004/03/10 462 468 459 459 395,000
2004/03/09 464 468 460 464 573,000
2004/03/08 461 473 460 469 1,440,000
2004/03/05 467 467 446 456 2,017,000
2004/03/04 474 474 467 469 861,000
2004/03/03 480 487 480 481 511,000
2004/03/02 480 483 478 479 511,000
2004/03/01 476 482 475 480 287,000
2004/02/27 470 476 470 476 335,000
2004/02/26 469 474 469 471 333,000
2004/02/25 473 477 471 474 314,000
2004/02/24 469 476 466 468 556,000
2004/02/23 460 469 460 464 382,000
2004/02/20 461 464 458 459 286,000
2004/02/19 463 464 458 461 458,000
2004/02/18 468 470 463 464 383,000
2004/02/17 469 474 468 469 632,000
2004/02/16 467 480 465 470 470,000
2004/02/13 461 463 450 459 573,000
2004/02/12 475 476 461 465 411,000
2004/02/10 475 477 471 475 323,000
2004/02/09 470 473 468 470 726,000
2004/02/06 479 482 476 477 234,000
2004/02/05 478 485 473 484 504,000
2004/02/04 477 482 475 478 634,000
2004/02/03 483 484 478 481 629,000
2004/02/02 480 485 478 479 494,000
2004/01/30 480 485 477 477 943,000
2004/01/29 485 489 482 486 1,096,000
2004/01/28 474 499 469 490 1,214,000
2004/01/27 482 482 469 470 277,000
2004/01/26 473 476 468 471 226,000
2004/01/23 479 479 470 476 941,000
2004/01/22 467 475 465 470 907,000
2004/01/21 451 463 450 462 535,000
2004/01/20 453 457 451 453 303,000
2004/01/19 451 459 450 456 304,000
2004/01/16 447 450 446 450 296,000
2004/01/15 452 453 446 448 389,000
2004/01/14 447 458 446 457 547,000
2004/01/13 460 461 453 457 376,000
2004/01/09 457 463 450 461 827,000
2004/01/08 451 462 450 460 1,084,000
2004/01/07 461 461 449 450 627,000
2004/01/06 449 462 447 456 1,290,000
2004/01/05 442 444 441 444 182,000

このページの先頭へ