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

クレステック(7812)の株価時系列情報

クレステック(7812)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
2026/07/06 2,162 2,194 2,160 2,177 1,500
2026/07/03 2,167 2,177 2,160 2,170 800
2026/07/02 2,130 2,154 2,100 2,154 1,600
2026/07/01 2,130 2,130 2,107 2,130 700
2026/06/30 2,078 2,128 2,078 2,128 200
2026/06/29 2,156 2,156 2,088 2,109 4,500
2026/06/26 2,201 2,208 2,169 2,169 13,300
2026/06/25 2,188 2,215 2,182 2,184 6,200
2026/06/24 2,200 2,205 2,180 2,180 3,800
2026/06/23 2,180 2,196 2,180 2,193 2,900
2026/06/22 2,104 2,179 2,104 2,179 6,800
2026/06/19 2,090 2,104 2,085 2,104 1,500
2026/06/18 2,090 2,105 2,090 2,096 7,300
2026/06/17 2,089 2,089 2,072 2,088 5,500
2026/06/16 2,078 2,090 2,073 2,089 3,300
2026/06/15 2,052 2,074 2,045 2,074 9,900
2026/06/12 2,059 2,059 2,042 2,050 900
2026/06/11 2,070 2,070 2,021 2,054 6,800
2026/06/10 2,020 2,077 2,011 2,021 12,000
2026/06/09 2,001 2,027 2,001 2,020 1,600
2026/06/08 2,026 2,034 2,009 2,016 700
2026/06/05 2,034 2,037 2,034 2,034 800
2026/06/04 2,010 2,034 2,010 2,010 600
2026/06/03 2,030 2,030 2,010 2,010 1,700
2026/06/02 2,016 2,035 2,000 2,015 1,500
2026/06/01 2,000 2,020 2,000 2,007 3,100
2026/05/29 2,000 2,023 2,000 2,000 2,300
2026/05/28 2,011 2,011 1,986 2,000 3,300
2026/05/27 2,001 2,001 2,001 2,001 500
2026/05/26 2,005 2,029 2,004 2,009 1,200
2026/05/25 2,024 2,024 2,000 2,004 1,200
2026/05/22 2,021 2,043 1,984 2,024 3,400
2026/05/21 2,039 2,039 2,020 2,021 400
2026/05/20 2,050 2,060 1,950 2,027 6,100
2026/05/19 2,089 2,092 2,049 2,049 4,200
2026/05/18 2,052 2,080 2,040 2,070 17,000
2026/05/15 2,013 2,013 1,900 1,900 4,000
2026/05/14 1,958 1,994 1,958 1,994 2,900
2026/05/13 1,962 1,962 1,951 1,952 300
2026/05/12 1,931 1,974 1,931 1,968 1,500
2026/05/11 1,931 2,013 1,931 1,931 4,400
2026/05/08 1,907 1,931 1,907 1,931 1,100
2026/05/07 1,920 1,922 1,907 1,918 1,900
2026/05/01 1,920 1,920 1,920 1,920 1,100
2026/04/30 1,891 1,937 1,891 1,918 2,100
2026/04/27 1,891 1,891 1,870 1,882 5,300
2026/04/24 1,884 1,913 1,877 1,913 4,500
2026/04/23 1,913 1,913 1,857 1,872 5,300
2026/04/22 1,932 1,932 1,919 1,919 1,800
2026/04/21 1,946 1,955 1,932 1,932 2,700
2026/04/20 1,923 1,943 1,923 1,943 4,200
2026/04/17 1,943 1,943 1,923 1,923 2,300
2026/04/16 1,941 1,944 1,929 1,937 3,100
2026/04/15 1,923 1,940 1,919 1,940 11,400
2026/04/14 1,889 1,894 1,882 1,886 3,300
2026/04/13 1,875 1,889 1,875 1,882 3,900
2026/04/10 1,890 1,890 1,871 1,875 3,800
2026/04/09 1,895 1,895 1,885 1,885 3,100
2026/04/08 1,895 1,899 1,884 1,892 1,900
2026/04/07 1,896 1,896 1,882 1,889 2,200
2026/04/06 1,883 1,895 1,882 1,882 2,100
2026/04/03 1,876 1,884 1,855 1,880 6,500
2026/04/02 1,922 1,922 1,870 1,875 9,900
2026/03/27 1,924 1,960 1,901 1,958 14,500
2026/03/26 1,989 2,017 1,943 1,964 74,300
2026/03/25 2,106 2,364 1,950 1,957 228,400
2026/03/24 1,953 2,152 1,953 2,080 21,700
2026/03/23 1,922 2,000 1,920 1,980 15,000
2026/03/19 1,940 1,940 1,940 1,940 600
2026/03/18 1,928 1,971 1,926 1,971 2,000
2026/03/17 1,940 1,940 1,925 1,926 1,500
2026/03/16 1,940 1,941 1,940 1,940 700
2026/03/13 1,941 1,945 1,940 1,940 1,200
2026/03/12 1,981 1,981 1,942 1,974 1,000
2026/03/11 1,991 2,011 1,975 1,975 600
2026/03/10 1,994 1,999 1,962 1,990 2,400
2026/03/09 2,020 2,020 1,908 1,954 4,800
2026/03/06 2,050 2,050 1,993 2,022 1,900
2026/03/05 1,962 2,050 1,962 2,050 25,500
2026/03/04 1,916 1,980 1,904 1,944 6,300
2026/03/03 1,938 2,050 1,870 1,952 14,000
2026/03/02 1,956 1,956 1,937 1,937 4,200
2026/02/27 1,959 1,972 1,936 1,956 3,100
2026/02/26 1,940 1,971 1,932 1,971 2,900
2026/02/25 1,929 1,962 1,929 1,940 900
2026/02/24 1,924 1,952 1,910 1,929 5,000
2026/02/20 1,922 1,922 1,895 1,903 3,500
2026/02/19 1,898 1,960 1,895 1,933 6,300
2026/02/18 1,898 1,898 1,891 1,894 6,300
2026/02/17 1,889 1,898 1,889 1,898 6,500
2026/02/16 1,905 1,930 1,850 1,889 40,900
2026/02/13 2,045 2,075 2,045 2,075 2,200
2026/02/12 2,067 2,092 2,033 2,092 2,400
2026/02/10 2,012 2,051 2,012 2,051 2,000
2026/02/09 2,002 2,051 2,000 2,022 5,300
2026/02/06 1,999 2,003 1,999 2,002 500
2026/02/05 2,000 2,019 2,000 2,019 800
2026/02/04 1,996 2,000 1,996 1,999 900
2026/02/03 1,996 1,996 1,980 1,995 500
2026/02/02 1,993 1,997 1,981 1,984 1,100
2026/01/30 1,998 1,998 1,974 1,996 700
2026/01/29 1,977 1,998 1,977 1,998 200
2026/01/28 1,999 1,999 1,980 1,980 200
2026/01/27 1,981 1,995 1,981 1,988 1,200
2026/01/26 2,002 2,002 1,977 1,989 2,000
2026/01/23 2,004 2,032 2,003 2,016 1,300
2026/01/22 2,000 2,009 1,997 1,997 400
2026/01/21 2,000 2,000 1,968 1,981 3,000
2026/01/20 2,029 2,029 2,007 2,007 500
2026/01/19 2,030 2,030 2,009 2,022 1,900
2026/01/16 2,010 2,019 1,997 2,018 1,700
2026/01/15 2,015 2,015 2,000 2,010 4,100
2026/01/14 1,999 2,015 1,999 2,015 5,700
2026/01/13 1,999 2,002 1,994 1,999 2,100
2026/01/09 1,997 2,000 1,993 1,998 2,200
2026/01/08 1,994 2,000 1,990 1,999 2,600
2026/01/07 1,997 1,998 1,984 1,998 1,700
2026/01/06 1,988 1,998 1,984 1,997 1,400
2026/01/05 1,974 1,990 1,973 1,985 2,200
2025/12/30 1,982 2,001 1,980 2,000 1,400
2025/12/29 1,967 2,010 1,967 1,998 2,800
2025/12/26 2,015 2,015 2,012 2,014 8,200
2025/12/25 2,015 2,015 2,010 2,010 300
2025/12/24 2,015 2,015 2,010 2,015 700
2025/12/23 2,000 2,018 2,000 2,018 1,400
2025/12/22 2,000 2,010 2,000 2,010 2,500
2025/12/19 1,990 1,998 1,989 1,989 500
2025/12/18 2,000 2,000 1,998 1,998 400
2025/12/17 1,980 2,005 1,980 2,000 2,000
2025/12/16 2,000 2,000 2,000 2,000 100
2025/12/15 2,000 2,010 2,000 2,004 1,600
2025/12/12 2,004 2,004 1,976 1,991 700
2025/12/11 1,998 2,000 1,998 2,000 800
2025/12/10 1,997 2,000 1,997 1,998 1,900
2025/12/09 1,965 1,998 1,958 1,998 900
2025/12/08 2,009 2,009 1,977 1,990 2,200
2025/12/05 2,039 2,039 2,028 2,028 200
2025/12/04 1,985 2,050 1,985 2,049 3,300
2025/12/03 2,000 2,005 1,997 2,000 2,400
2025/12/02 1,986 1,989 1,983 1,989 1,300
2025/12/01 1,981 1,990 1,981 1,986 1,100
2025/11/28 1,963 1,998 1,963 1,997 1,300
2025/11/27 1,959 1,971 1,959 1,963 2,100
2025/11/26 1,985 1,985 1,958 1,980 1,200
2025/11/25 1,974 2,009 1,974 1,985 4,500
2025/11/21 1,960 1,974 1,956 1,974 1,400
2025/11/20 1,967 1,975 1,958 1,963 2,400
2025/11/19 1,971 1,971 1,901 1,966 5,700
2025/11/18 1,958 1,988 1,940 1,987 8,200
2025/11/17 1,965 2,011 1,906 1,958 22,800
2025/11/14 1,773 1,809 1,773 1,809 1,300
2025/11/13 1,820 1,827 1,750 1,773 6,600
2025/11/12 1,818 1,838 1,803 1,833 1,000
2025/11/11 1,816 1,837 1,815 1,837 800
2025/11/10 1,849 1,849 1,813 1,813 900
2025/11/07 1,824 1,837 1,815 1,837 1,400
2025/11/06 1,850 1,850 1,834 1,834 500
2025/11/05 1,835 1,864 1,833 1,833 1,200
2025/11/04 1,850 1,850 1,849 1,850 800
2025/10/31 1,864 1,864 1,820 1,820 1,500
2025/10/30 1,840 1,868 1,840 1,845 900
2025/10/29 1,874 1,874 1,840 1,840 1,400
2025/10/28 1,874 1,887 1,865 1,872 1,100
2025/10/27 1,897 1,897 1,861 1,868 18,500
2025/10/24 1,830 1,868 1,800 1,865 2,400
2025/10/23 1,834 1,834 1,800 1,810 5,000
2025/10/22 1,825 1,866 1,805 1,821 6,500
2025/10/21 1,826 1,826 1,811 1,825 1,400
2025/10/20 1,767 1,817 1,767 1,814 4,300
2025/10/17 1,808 1,808 1,750 1,750 5,100
2025/10/16 1,800 1,808 1,800 1,802 400
2025/10/15 1,800 1,816 1,750 1,800 8,100
2025/10/14 1,817 1,817 1,817 1,817 100
2025/10/10 1,820 1,820 1,817 1,817 300
2025/10/08 1,832 1,866 1,820 1,860 2,500
2025/10/07 1,856 1,856 1,849 1,849 400
2025/10/06 1,866 1,866 1,813 1,856 3,700
2025/10/03 1,810 1,827 1,800 1,827 2,000
2025/10/02 1,870 1,870 1,800 1,800 2,200
2025/10/01 1,851 1,851 1,804 1,842 2,900
2025/09/30 1,851 1,869 1,851 1,869 300
2025/09/29 1,887 1,887 1,860 1,887 3,000
2025/09/26 1,873 1,874 1,845 1,874 1,500
2025/09/25 1,866 1,888 1,866 1,877 2,300
2025/09/24 1,867 1,867 1,847 1,855 1,800
2025/09/22 1,845 1,867 1,845 1,862 1,800
2025/09/19 1,847 1,847 1,841 1,841 700
2025/09/18 1,863 1,863 1,847 1,847 600
2025/09/17 1,847 1,872 1,847 1,867 2,400
2025/09/16 1,831 1,847 1,831 1,847 1,500
2025/09/12 1,847 1,849 1,825 1,825 600
2025/09/11 1,862 1,862 1,800 1,841 5,400
2025/09/10 1,870 1,870 1,844 1,869 1,100
2025/09/09 1,838 1,871 1,835 1,846 2,900
2025/09/08 1,826 1,857 1,826 1,838 1,100
2025/09/05 1,832 1,832 1,826 1,826 300
2025/09/04 1,810 1,831 1,810 1,831 700
2025/09/03 1,820 1,821 1,820 1,821 500
2025/09/02 1,810 1,838 1,810 1,825 2,700
2025/09/01 1,818 1,846 1,808 1,808 1,300

このページの先頭へ