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
2025/06/13 3,110 3,125 3,050 3,060 448,800
2025/06/12 3,110 3,120 3,075 3,090 304,800
2025/06/11 3,085 3,120 3,080 3,120 420,800
2025/06/10 3,100 3,120 3,075 3,090 404,200
2025/06/09 3,100 3,110 3,070 3,100 386,800
2025/06/06 3,115 3,125 3,080 3,095 423,100
2025/06/05 3,105 3,160 3,090 3,100 699,800
2025/06/04 3,230 3,260 3,075 3,080 1,836,200
2025/06/03 3,390 3,430 3,375 3,410 308,700
2025/06/02 3,345 3,420 3,330 3,420 275,500
2025/05/30 3,340 3,370 3,320 3,365 307,800
2025/05/29 3,355 3,370 3,335 3,360 194,100
2025/05/28 3,360 3,380 3,310 3,355 330,400
2025/05/27 3,320 3,355 3,305 3,345 199,000
2025/05/26 3,290 3,320 3,255 3,320 199,000
2025/05/23 3,205 3,295 3,200 3,275 438,500
2025/05/22 3,300 3,305 3,200 3,205 481,800
2025/05/21 3,280 3,350 3,260 3,300 847,700
2025/05/20 3,170 3,365 3,085 3,350 1,900,800
2025/05/19 2,961 2,990 2,924 2,976 331,000
2025/05/16 2,960 3,020 2,955 3,000 403,400
2025/05/15 2,958 2,993 2,917 2,952 451,100
2025/05/14 3,060 3,075 2,930 2,976 947,300
2025/05/13 3,235 3,235 3,065 3,095 2,670,000
2025/05/12 2,624 2,732 2,624 2,732 403,500
2025/05/09 2,576 2,621 2,575 2,610 196,600
2025/05/08 2,521 2,559 2,519 2,555 190,900
2025/05/07 2,528 2,535 2,512 2,521 110,800
2025/05/02 2,512 2,532 2,507 2,522 123,500
2025/05/01 2,501 2,512 2,484 2,499 106,200
2025/04/30 2,516 2,532 2,486 2,499 182,800
2025/04/28 2,517 2,520 2,496 2,504 101,000
2025/04/25 2,502 2,524 2,495 2,508 68,500
2025/04/24 2,520 2,523 2,499 2,503 78,300
2025/04/23 2,497 2,514 2,486 2,489 148,300
2025/04/22 2,451 2,464 2,437 2,460 100,500
2025/04/21 2,469 2,469 2,402 2,446 151,200
2025/04/18 2,479 2,486 2,461 2,469 149,100
2025/04/17 2,469 2,488 2,469 2,483 66,200
2025/04/16 2,474 2,497 2,456 2,474 122,800
2025/04/15 2,524 2,528 2,489 2,493 87,800
2025/04/14 2,513 2,532 2,489 2,504 141,400
2025/04/11 2,430 2,491 2,399 2,483 130,500
2025/04/10 2,574 2,574 2,492 2,521 290,600
2025/04/09 2,515 2,607 2,375 2,381 348,400
2025/04/08 2,546 2,620 2,539 2,565 149,400
2025/04/07 2,499 2,512 2,401 2,477 316,900
2025/04/04 2,640 2,663 2,577 2,617 270,300
2025/04/03 2,708 2,717 2,682 2,702 185,300
2025/04/02 2,760 2,777 2,733 2,757 174,900
2025/04/01 2,776 2,789 2,756 2,757 116,400
2025/03/31 2,772 2,791 2,743 2,758 239,000
2025/03/28 2,828 2,842 2,807 2,817 142,600
2025/03/27 2,850 2,877 2,839 2,873 141,800
2025/03/26 2,850 2,856 2,814 2,853 136,400
2025/03/25 2,848 2,848 2,804 2,835 108,000
2025/03/24 2,851 2,859 2,814 2,835 131,100
2025/03/21 2,863 2,875 2,842 2,860 185,200
2025/03/19 2,809 2,868 2,809 2,856 158,900
2025/03/18 2,837 2,867 2,819 2,845 203,200
2025/03/17 2,805 2,832 2,803 2,823 133,200
2025/03/14 2,818 2,818 2,797 2,805 148,900
2025/03/13 2,819 2,837 2,815 2,818 175,900
2025/03/12 2,809 2,845 2,802 2,830 158,100
2025/03/11 2,800 2,826 2,797 2,815 147,400
2025/03/10 2,831 2,843 2,811 2,826 166,600
2025/03/07 2,830 2,852 2,797 2,831 156,700
2025/03/06 2,821 2,849 2,820 2,836 111,400
2025/03/05 2,810 2,821 2,801 2,806 124,600
2025/03/04 2,790 2,827 2,790 2,800 154,300
2025/03/03 2,810 2,828 2,790 2,792 133,100
2025/02/28 2,815 2,832 2,799 2,807 261,700
2025/02/27 2,722 2,807 2,722 2,798 149,000
2025/02/26 2,753 2,753 2,706 2,722 196,600
2025/02/25 2,755 2,775 2,742 2,760 209,200
2025/02/21 2,756 2,775 2,744 2,760 239,900
2025/02/20 2,788 2,788 2,750 2,761 227,200
2025/02/19 2,838 2,841 2,803 2,804 182,400
2025/02/18 2,791 2,841 2,789 2,841 158,100
2025/02/17 2,808 2,845 2,781 2,791 129,700
2025/02/14 2,828 2,876 2,805 2,813 175,100
2025/02/13 2,803 2,815 2,773 2,809 300,500
2025/02/12 2,891 2,923 2,782 2,782 402,800
2025/02/10 2,849 2,896 2,840 2,889 200,400
2025/02/07 2,814 2,840 2,814 2,840 148,600
2025/02/06 2,791 2,825 2,791 2,815 117,800
2025/02/05 2,778 2,819 2,775 2,791 183,400
2025/02/04 2,755 2,790 2,744 2,775 197,100
2025/02/03 2,767 2,777 2,747 2,747 168,500
2025/01/31 2,802 2,807 2,772 2,789 95,400
2025/01/30 2,820 2,839 2,785 2,807 124,600
2025/01/29 2,844 2,869 2,824 2,826 148,300
2025/01/28 2,870 2,888 2,825 2,839 224,100
2025/01/27 2,884 2,939 2,880 2,933 118,100
2025/01/24 2,877 2,915 2,871 2,873 178,100
2025/01/23 2,843 2,858 2,822 2,854 112,500
2025/01/22 2,837 2,857 2,830 2,846 97,200
2025/01/21 2,835 2,844 2,821 2,828 91,800
2025/01/20 2,785 2,822 2,770 2,813 157,900
2025/01/17 2,754 2,764 2,744 2,764 114,400
2025/01/16 2,771 2,784 2,758 2,758 109,900
2025/01/15 2,770 2,812 2,759 2,768 137,400
2025/01/14 2,789 2,795 2,765 2,773 110,500
2025/01/10 2,797 2,811 2,788 2,789 138,500
2025/01/09 2,822 2,824 2,790 2,797 130,100
2025/01/08 2,848 2,885 2,845 2,847 135,200
2025/01/07 2,868 2,880 2,834 2,857 94,900
2025/01/06 2,867 2,868 2,845 2,859 132,800

このページの先頭へ