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
2019/12/30 6,580 6,630 6,520 6,580 58,300
2019/12/27 6,600 6,670 6,590 6,640 46,500
2019/12/26 6,520 6,610 6,520 6,590 33,100
2019/12/25 6,600 6,600 6,510 6,550 39,300
2019/12/24 6,650 6,660 6,550 6,580 50,000
2019/12/23 6,700 6,710 6,620 6,620 50,300
2019/12/20 6,690 6,740 6,640 6,700 94,000
2019/12/19 6,690 6,700 6,610 6,640 52,000
2019/12/18 6,620 6,720 6,620 6,700 81,300
2019/12/17 6,700 6,730 6,610 6,620 81,600
2019/12/16 6,670 6,730 6,630 6,680 49,800
2019/12/13 6,770 6,780 6,670 6,670 90,600
2019/12/12 6,680 6,720 6,620 6,620 50,500
2019/12/11 6,670 6,670 6,620 6,650 37,600
2019/12/10 6,690 6,730 6,650 6,700 70,700
2019/12/09 6,650 6,670 6,610 6,670 46,700
2019/12/06 6,580 6,670 6,560 6,600 49,500
2019/12/05 6,580 6,620 6,540 6,580 85,400
2019/12/04 6,480 6,510 6,420 6,480 66,900
2019/12/03 6,480 6,520 6,450 6,500 66,500
2019/12/02 6,580 6,600 6,520 6,550 71,800
2019/11/29 6,600 6,600 6,460 6,490 59,400
2019/11/28 6,620 6,650 6,530 6,550 63,200
2019/11/27 6,580 6,650 6,560 6,590 88,500
2019/11/26 6,870 6,870 6,650 6,650 123,800
2019/11/25 6,710 6,840 6,710 6,780 115,100
2019/11/22 6,500 6,650 6,490 6,570 99,500
2019/11/21 6,550 6,590 6,410 6,540 134,200
2019/11/20 6,610 6,620 6,550 6,570 110,700
2019/11/19 6,710 6,780 6,670 6,710 102,200
2019/11/18 6,870 6,880 6,730 6,770 101,400
2019/11/15 6,750 6,940 6,690 6,880 134,200
2019/11/14 6,980 6,980 6,740 6,760 133,700
2019/11/13 7,100 7,110 6,910 6,980 157,700
2019/11/12 7,290 7,310 7,040 7,100 243,900
2019/11/11 7,020 7,120 6,980 7,080 96,600
2019/11/08 6,910 7,030 6,860 6,930 138,100
2019/11/07 6,900 6,920 6,820 6,850 82,600
2019/11/06 7,010 7,010 6,830 6,940 133,400
2019/11/05 6,920 7,040 6,920 7,030 84,100
2019/11/01 6,930 6,930 6,860 6,860 62,500
2019/10/31 6,960 6,980 6,880 6,980 79,500
2019/10/30 6,920 6,970 6,860 6,950 118,700
2019/10/29 6,910 6,930 6,860 6,910 76,800
2019/10/28 6,850 6,930 6,840 6,860 80,600
2019/10/25 6,800 6,860 6,780 6,850 77,100
2019/10/24 6,790 6,800 6,740 6,790 66,400
2019/10/23 6,710 6,760 6,640 6,750 99,000
2019/10/21 6,710 6,730 6,690 6,710 45,400
2019/10/18 6,670 6,720 6,650 6,660 68,700
2019/10/17 6,650 6,700 6,620 6,660 56,200
2019/10/16 6,720 6,780 6,640 6,660 95,700
2019/10/15 6,650 6,650 6,570 6,620 57,800
2019/10/11 6,440 6,520 6,430 6,510 74,900
2019/10/10 6,410 6,430 6,260 6,430 64,400
2019/10/09 6,380 6,410 6,290 6,410 82,800
2019/10/08 6,480 6,550 6,430 6,470 106,900
2019/10/07 6,300 6,450 6,280 6,440 74,400
2019/10/04 6,350 6,380 6,280 6,350 71,300
2019/10/03 6,420 6,470 6,350 6,400 85,900
2019/10/02 6,350 6,490 6,340 6,480 91,400
2019/10/01 6,490 6,610 6,480 6,550 85,500
2019/09/30 6,370 6,430 6,330 6,430 84,200
2019/09/27 6,430 6,430 6,270 6,410 81,200
2019/09/26 6,480 6,530 6,420 6,460 91,700
2019/09/25 6,400 6,440 6,300 6,430 64,900
2019/09/24 6,390 6,470 6,380 6,420 59,200
2019/09/20 6,460 6,460 6,320 6,390 148,200
2019/09/19 6,440 6,510 6,410 6,460 104,900
2019/09/18 6,460 6,550 6,430 6,470 126,000
2019/09/17 6,480 6,560 6,410 6,450 133,600
2019/09/13 6,470 6,480 6,350 6,480 141,900
2019/09/12 6,370 6,480 6,320 6,440 158,500
2019/09/11 6,190 6,290 6,110 6,270 193,500
2019/09/10 6,040 6,170 6,020 6,120 291,300
2019/09/09 5,850 5,880 5,820 5,870 126,900
2019/09/06 5,820 5,830 5,700 5,750 147,900
2019/09/05 5,690 5,820 5,690 5,780 139,300
2019/09/04 5,650 5,680 5,580 5,660 96,100
2019/09/03 5,680 5,790 5,660 5,700 88,100
2019/09/02 5,790 5,820 5,670 5,720 113,300
2019/08/30 5,690 5,740 5,580 5,710 161,400
2019/08/29 5,620 5,680 5,560 5,590 173,000
2019/08/28 5,580 5,590 5,460 5,580 179,900
2019/08/27 5,630 5,670 5,580 5,600 81,000
2019/08/26 5,600 5,620 5,540 5,610 150,700
2019/08/23 5,770 5,780 5,680 5,750 146,200
2019/08/22 5,990 6,010 5,700 5,770 231,600
2019/08/21 5,980 6,120 5,980 6,030 103,300
2019/08/20 6,080 6,100 6,000 6,070 108,600
2019/08/19 5,990 6,010 5,950 5,980 120,000
2019/08/16 5,990 6,020 5,900 5,920 158,600
2019/08/15 6,060 6,060 5,940 6,050 268,700
2019/08/14 6,240 6,290 6,150 6,260 165,700
2019/08/13 6,000 6,130 5,970 6,090 227,900
2019/08/09 6,080 6,200 5,930 6,000 414,700
2019/08/08 6,460 6,510 6,370 6,480 92,500
2019/08/07 6,560 6,610 6,480 6,530 99,700
2019/08/06 6,350 6,590 6,300 6,590 109,300
2019/08/05 6,700 6,700 6,460 6,550 97,700
2019/08/02 6,990 6,990 6,740 6,800 126,200
2019/08/01 7,180 7,210 7,100 7,140 101,400
2019/07/31 7,300 7,340 7,220 7,250 125,700
2019/07/30 7,140 7,270 7,140 7,260 78,800
2019/07/29 7,240 7,240 7,130 7,140 51,500
2019/07/26 7,180 7,230 7,120 7,210 85,100
2019/07/25 7,200 7,220 7,150 7,190 63,300
2019/07/24 7,190 7,250 7,140 7,140 114,700
2019/07/23 6,950 7,080 6,930 7,060 46,200
2019/07/22 6,970 7,080 6,930 6,960 60,500
2019/07/19 6,830 7,020 6,820 6,990 71,300
2019/07/18 6,950 6,980 6,760 6,790 109,100
2019/07/17 7,050 7,100 6,980 7,020 76,400
2019/07/16 7,010 7,130 6,980 7,060 62,400
2019/07/12 7,170 7,230 7,040 7,060 64,600
2019/07/11 7,130 7,280 7,130 7,160 75,400
2019/07/10 7,110 7,220 7,050 7,120 103,800
2019/07/09 7,180 7,240 7,130 7,150 66,700
2019/07/08 7,280 7,310 7,190 7,200 56,600
2019/07/05 7,250 7,280 7,230 7,260 52,100
2019/07/04 7,380 7,390 7,240 7,300 78,100
2019/07/03 7,420 7,420 7,260 7,340 98,500
2019/07/02 7,460 7,540 7,430 7,510 73,300
2019/07/01 7,510 7,560 7,370 7,430 95,900
2019/06/28 7,370 7,380 7,210 7,350 99,300
2019/06/27 7,310 7,350 7,260 7,310 48,700
2019/06/26 7,230 7,350 7,170 7,220 80,500
2019/06/25 7,440 7,500 7,290 7,300 93,800
2019/06/24 7,240 7,400 7,150 7,340 93,800
2019/06/21 7,450 7,470 7,230 7,240 110,300
2019/06/20 7,400 7,400 7,210 7,330 89,700
2019/06/19 7,420 7,470 7,340 7,390 126,600
2019/06/18 7,440 7,510 7,200 7,270 106,800
2019/06/17 7,470 7,470 7,370 7,450 97,000
2019/06/14 7,480 7,580 7,410 7,540 166,000
2019/06/13 7,370 7,400 7,220 7,350 123,800
2019/06/12 7,500 7,530 7,390 7,440 239,500
2019/06/11 7,400 7,630 7,370 7,610 280,600
2019/06/10 7,410 7,710 7,400 7,450 631,900
2019/06/07 7,210 7,510 7,190 7,400 258,400
2019/06/06 7,100 7,110 6,970 7,030 93,500
2019/06/05 6,970 7,160 6,910 7,100 142,100
2019/06/04 6,640 6,810 6,550 6,770 177,100
2019/06/03 6,660 6,840 6,590 6,640 140,200
2019/05/31 6,950 7,020 6,880 6,900 98,400
2019/05/30 7,010 7,110 6,900 7,030 103,900
2019/05/29 7,040 7,100 6,990 7,000 113,800
2019/05/28 7,180 7,260 7,070 7,140 115,700
2019/05/27 7,000 7,280 6,980 7,260 147,500
2019/05/24 7,050 7,130 6,950 6,980 192,300
2019/05/23 7,210 7,330 7,150 7,200 205,900
2019/05/22 6,960 7,090 6,860 7,030 230,500
2019/05/21 6,680 6,890 6,640 6,780 94,200
2019/05/20 6,900 7,050 6,690 6,710 136,400
2019/05/17 6,830 6,860 6,680 6,740 152,300
2019/05/16 6,590 6,870 6,420 6,810 309,700
2019/05/15 6,620 6,720 6,190 6,590 798,000
2019/05/14 5,690 5,850 5,580 5,820 125,600
2019/05/13 5,800 5,860 5,710 5,790 69,000
2019/05/10 5,900 6,000 5,840 5,870 94,700
2019/05/09 6,070 6,070 5,910 5,930 117,100
2019/05/08 6,320 6,360 6,150 6,170 90,900
2019/05/07 6,590 6,620 6,390 6,420 84,500
2019/04/26 6,550 6,650 6,470 6,640 58,900
2019/04/25 6,650 6,670 6,530 6,650 59,200
2019/04/24 6,800 6,860 6,690 6,690 90,900
2019/04/23 6,620 6,710 6,520 6,660 91,300
2019/04/22 6,610 6,630 6,490 6,550 72,300
2019/04/19 6,510 6,610 6,490 6,570 73,200
2019/04/18 6,720 6,780 6,480 6,520 63,300
2019/04/17 6,880 6,910 6,760 6,790 80,700
2019/04/16 7,060 7,060 6,860 6,890 37,300
2019/04/15 7,000 7,150 6,970 7,030 75,700
2019/04/12 6,820 6,860 6,760 6,840 67,300
2019/04/11 6,720 6,770 6,670 6,750 45,900
2019/04/10 6,660 6,700 6,610 6,690 29,300
2019/04/09 6,750 6,800 6,710 6,730 27,600
2019/04/08 6,860 6,910 6,780 6,810 60,200
2019/04/05 6,740 6,860 6,720 6,840 50,900
2019/04/04 6,740 6,820 6,660 6,700 68,900
2019/04/03 6,610 6,760 6,530 6,740 85,000
2019/04/02 6,620 6,720 6,510 6,610 95,600
2019/04/01 6,270 6,470 6,240 6,450 96,000
2019/03/29 6,150 6,220 6,020 6,210 91,700
2019/03/28 6,340 6,340 6,150 6,190 69,200
2019/03/27 6,330 6,400 6,320 6,380 77,500
2019/03/26 6,350 6,480 6,250 6,460 120,100
2019/03/25 6,360 6,360 6,220 6,350 104,300
2019/03/22 6,480 6,540 6,410 6,540 118,400
2019/03/20 6,610 6,620 6,480 6,530 63,200
2019/03/19 6,490 6,580 6,450 6,570 54,400
2019/03/18 6,590 6,590 6,430 6,580 72,400
2019/03/15 6,390 6,630 6,380 6,490 104,000
2019/03/14 6,440 6,450 6,300 6,350 122,300
2019/03/13 6,470 6,560 6,380 6,480 135,100
2019/03/12 6,440 6,550 6,420 6,480 92,900
2019/03/11 6,450 6,450 6,350 6,410 48,500
2019/03/08 6,550 6,570 6,380 6,390 87,000
2019/03/07 6,650 6,710 6,600 6,650 57,900
2019/03/06 6,710 6,760 6,690 6,730 49,100
2019/03/05 6,700 6,700 6,620 6,700 42,800
2019/03/04 6,760 6,780 6,660 6,760 59,100
2019/03/01 6,860 6,860 6,720 6,750 74,500
2019/02/28 6,940 6,950 6,790 6,860 60,700
2019/02/27 6,910 6,940 6,790 6,890 88,800
2019/02/26 6,830 6,900 6,790 6,890 84,000
2019/02/25 6,950 6,960 6,810 6,830 67,500
2019/02/22 6,800 6,960 6,800 6,920 85,700
2019/02/21 6,810 6,820 6,690 6,810 199,900
2019/02/20 7,090 7,100 6,880 6,910 111,000
2019/02/19 7,030 7,090 6,990 7,040 27,700
2019/02/18 7,060 7,060 6,870 7,030 116,600
2019/02/15 6,780 6,970 6,650 6,960 80,200
2019/02/14 6,920 6,980 6,800 6,840 88,500
2019/02/13 6,970 7,010 6,840 7,010 93,000
2019/02/12 7,070 7,090 6,940 7,000 84,900
2019/02/08 7,080 7,410 7,040 7,090 226,300
2019/02/07 6,680 6,770 6,580 6,680 99,700
2019/02/06 6,760 6,770 6,680 6,680 45,200
2019/02/05 6,780 6,800 6,740 6,770 28,500
2019/02/04 6,680 6,810 6,640 6,800 66,500
2019/02/01 6,750 6,830 6,650 6,720 39,000
2019/01/31 6,750 6,910 6,720 6,820 71,700
2019/01/30 6,710 6,720 6,570 6,570 56,300
2019/01/29 6,740 6,770 6,620 6,680 25,500
2019/01/28 6,770 6,870 6,730 6,730 57,900
2019/01/25 6,610 6,750 6,580 6,710 44,900
2019/01/24 6,550 6,660 6,510 6,610 38,300
2019/01/23 6,470 6,600 6,460 6,560 39,700
2019/01/22 6,600 6,620 6,530 6,570 44,800
2019/01/21 6,630 6,670 6,580 6,590 47,800
2019/01/18 6,410 6,580 6,410 6,530 44,300
2019/01/17 6,540 6,590 6,440 6,480 65,500
2019/01/16 6,550 6,550 6,380 6,530 62,100
2019/01/15 6,400 6,580 6,370 6,570 89,100
2019/01/11 6,460 6,550 6,430 6,530 76,800
2019/01/10 6,360 6,400 6,300 6,380 41,200
2019/01/09 6,390 6,500 6,380 6,460 84,000
2019/01/08 6,190 6,380 6,140 6,290 58,700
2019/01/07 6,050 6,210 6,040 6,090 92,100
2019/01/04 6,000 6,060 5,920 5,950 70,000

このページの先頭へ