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

ＣＲＡＶＩＡ(6573)の株価時系列情報

ＣＲＡＶＩＡ(6573)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
2026/05/11 41 41 38 38 487,200
2026/05/08 42 43 39 41 929,200
2026/05/07 41 41 39 40 695,500
2026/05/01 42 44 40 40 858,000
2026/04/30 46 53 40 41 3,972,900
2026/04/28 44 46 43 44 553,800
2026/04/27 44 47 44 44 801,900
2026/04/24 48 48 44 44 1,357,800
2026/04/23 51 51 47 47 1,045,200
2026/04/22 54 54 50 51 866,500
2026/04/21 54 55 53 54 329,500
2026/04/20 54 55 53 54 416,800
2026/04/17 55 55 53 54 502,500
2026/04/16 55 56 54 55 289,300
2026/04/15 54 55 54 55 164,600
2026/04/14 55 56 54 55 263,400
2026/04/13 55 57 54 55 359,100
2026/04/10 57 57 55 56 467,900
2026/04/09 57 58 56 57 516,100
2026/04/08 57 58 56 58 320,100
2026/04/07 57 58 56 57 385,600
2026/04/06 58 59 57 57 441,600
2026/04/03 60 61 58 58 415,300
2026/03/27 65 65 63 64 436,600
2026/03/26 67 67 63 63 417,800
2026/03/25 61 67 61 64 1,074,900
2026/03/24 61 62 59 60 328,900
2026/03/23 59 62 57 62 554,200
2026/03/19 62 63 60 61 812,000
2026/03/18 66 67 63 64 730,400
2026/03/17 69 69 65 65 1,043,200
2026/03/16 64 71 63 68 2,064,700
2026/03/13 60 70 59 64 2,989,300
2026/03/12 64 64 60 61 663,400
2026/03/11 59 68 58 63 2,894,000
2026/03/10 61 61 57 59 1,506,700
2026/03/09 60 61 57 60 3,173,300
2026/03/06 55 82 55 65 23,492,800
2026/03/05 56 56 54 55 269,500
2026/03/04 56 56 52 54 619,400
2026/03/03 58 59 56 56 489,300
2026/03/02 61 61 58 58 530,400
2026/02/27 58 61 57 61 1,027,900
2026/02/26 62 65 62 64 230,900
2026/02/25 62 64 61 63 411,000
2026/02/24 67 67 61 61 1,090,800
2026/02/20 67 69 66 66 537,900
2026/02/19 68 69 66 67 986,600
2026/02/18 71 71 67 68 2,228,500
2026/02/17 67 89 67 71 10,916,500
2026/02/16 67 68 66 67 297,300
2026/02/13 69 69 66 67 498,700
2026/02/12 71 72 69 69 548,200
2026/02/10 72 74 72 72 247,200
2026/02/09 71 72 70 71 408,300
2026/02/06 72 73 70 70 593,800
2026/02/05 72 75 72 73 158,200
2026/02/04 77 77 73 73 416,800
2026/02/03 74 78 73 76 2,128,400
2026/02/02 79 79 74 76 726,000
2026/01/30 81 82 78 79 465,600
2026/01/29 82 82 80 81 251,800
2026/01/28 80 84 80 82 295,600
2026/01/27 80 81 79 81 100,700
2026/01/26 82 83 78 80 312,600
2026/01/23 82 83 81 82 376,400
2026/01/22 85 86 82 82 222,200
2026/01/21 84 86 81 84 495,400
2026/01/20 86 86 84 84 365,500
2026/01/19 89 89 86 87 375,500
2026/01/16 91 91 85 88 1,133,400
2026/01/15 90 95 87 90 2,494,900
2026/01/14 80 97 79 92 7,026,000
2026/01/13 86 87 79 80 1,097,600
2026/01/09 74 86 73 83 2,042,900
2026/01/08 73 76 73 73 387,400
2026/01/07 72 75 71 73 221,400
2026/01/06 73 74 72 72 288,600
2026/01/05 71 78 70 72 944,500

このページの先頭へ