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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,716 | 1,717 | 1,710 | 1,716 | 2,100 |
| 2025/08/07 | 1,710 | 1,724 | 1,710 | 1,716 | 2,500 |
| 2025/08/06 | 1,696 | 1,718 | 1,696 | 1,707 | 2,400 |
| 2025/08/05 | 1,694 | 1,724 | 1,690 | 1,696 | 3,100 |
| 2025/08/04 | 1,665 | 1,687 | 1,660 | 1,687 | 7,900 |
| 2025/08/01 | 1,657 | 1,663 | 1,651 | 1,663 | 2,900 |
| 2025/07/31 | 1,659 | 1,659 | 1,655 | 1,655 | 1,600 |
| 2025/07/30 | 1,659 | 1,659 | 1,658 | 1,658 | 500 |
| 2025/07/29 | 1,658 | 1,659 | 1,653 | 1,659 | 1,500 |
| 2025/07/28 | 1,652 | 1,658 | 1,649 | 1,658 | 1,900 |
| 2025/07/25 | 1,645 | 1,651 | 1,645 | 1,650 | 2,300 |
| 2025/07/24 | 1,643 | 1,651 | 1,639 | 1,651 | 2,900 |
| 2025/07/23 | 1,638 | 1,642 | 1,637 | 1,642 | 1,900 |
| 2025/07/22 | 1,635 | 1,635 | 1,632 | 1,634 | 3,200 |
| 2025/07/18 | 1,639 | 1,639 | 1,631 | 1,635 | 18,700 |
| 2025/07/17 | 1,631 | 1,640 | 1,631 | 1,638 | 4,500 |
| 2025/07/16 | 1,633 | 1,633 | 1,631 | 1,631 | 800 |
| 2025/07/15 | 1,635 | 1,635 | 1,635 | 1,635 | 100 |
| 2025/07/14 | 1,633 | 1,636 | 1,630 | 1,635 | 1,500 |
| 2025/07/11 | 1,634 | 1,635 | 1,626 | 1,635 | 54,600 |
| 2025/07/10 | 1,643 | 1,643 | 1,616 | 1,632 | 8,400 |
| 2025/07/09 | 1,641 | 1,645 | 1,641 | 1,643 | 1,000 |
| 2025/07/08 | 1,635 | 1,645 | 1,632 | 1,641 | 4,000 |
| 2025/07/07 | 1,629 | 1,633 | 1,629 | 1,633 | 700 |
| 2025/07/04 | 1,622 | 1,626 | 1,622 | 1,625 | 400 |
| 2025/07/03 | 1,627 | 1,627 | 1,621 | 1,622 | 700 |
| 2025/07/02 | 1,627 | 1,628 | 1,626 | 1,626 | 1,500 |
| 2025/07/01 | 1,631 | 1,631 | 1,626 | 1,630 | 2,900 |
| 2025/06/30 | 1,634 | 1,634 | 1,626 | 1,633 | 4,400 |
| 2025/06/27 | 1,633 | 1,640 | 1,631 | 1,631 | 5,900 |
| 2025/06/26 | 1,670 | 1,683 | 1,661 | 1,674 | 22,000 |
| 2025/06/25 | 1,658 | 1,672 | 1,658 | 1,671 | 1,800 |
| 2025/06/24 | 1,653 | 1,663 | 1,653 | 1,657 | 1,400 |
| 2025/06/23 | 1,653 | 1,658 | 1,650 | 1,651 | 2,500 |
| 2025/06/20 | 1,655 | 1,660 | 1,650 | 1,651 | 3,500 |
| 2025/06/19 | 1,656 | 1,659 | 1,650 | 1,652 | 3,100 |
| 2025/06/18 | 1,658 | 1,662 | 1,651 | 1,652 | 4,400 |
| 2025/06/17 | 1,660 | 1,668 | 1,658 | 1,658 | 1,300 |
| 2025/06/16 | 1,666 | 1,666 | 1,658 | 1,660 | 3,600 |
| 2025/06/13 | 1,690 | 1,692 | 1,665 | 1,665 | 4,100 |
| 2025/06/12 | 1,690 | 1,695 | 1,688 | 1,690 | 2,400 |
| 2025/06/11 | 1,685 | 1,690 | 1,685 | 1,690 | 800 |
| 2025/06/10 | 1,691 | 1,693 | 1,680 | 1,685 | 4,700 |
| 2025/06/09 | 1,698 | 1,699 | 1,691 | 1,691 | 1,500 |
| 2025/06/06 | 1,690 | 1,690 | 1,687 | 1,690 | 1,500 |
| 2025/06/05 | 1,697 | 1,698 | 1,688 | 1,690 | 1,200 |
| 2025/06/04 | 1,687 | 1,697 | 1,683 | 1,697 | 700 |
| 2025/06/03 | 1,701 | 1,701 | 1,690 | 1,696 | 1,500 |
| 2025/06/02 | 1,695 | 1,697 | 1,684 | 1,695 | 900 |
| 2025/05/30 | 1,681 | 1,692 | 1,681 | 1,682 | 3,100 |
| 2025/05/29 | 1,693 | 1,699 | 1,678 | 1,692 | 2,100 |
| 2025/05/28 | 1,700 | 1,700 | 1,695 | 1,695 | 900 |
| 2025/05/27 | 1,695 | 1,699 | 1,677 | 1,699 | 3,000 |
| 2025/05/26 | 1,662 | 1,688 | 1,655 | 1,688 | 2,000 |
| 2025/05/23 | 1,677 | 1,677 | 1,666 | 1,668 | 2,600 |
| 2025/05/22 | 1,677 | 1,680 | 1,676 | 1,676 | 1,300 |
| 2025/05/21 | 1,696 | 1,701 | 1,681 | 1,681 | 3,700 |
| 2025/05/20 | 1,723 | 1,723 | 1,695 | 1,695 | 1,200 |
| 2025/05/19 | 1,670 | 1,735 | 1,670 | 1,723 | 8,200 |
| 2025/05/16 | 1,645 | 1,808 | 1,631 | 1,661 | 221,500 |
| 2025/05/15 | 1,781 | 1,781 | 1,753 | 1,765 | 1,700 |
| 2025/05/14 | 1,761 | 1,789 | 1,756 | 1,781 | 4,300 |
| 2025/05/13 | 1,755 | 1,769 | 1,740 | 1,761 | 2,400 |
| 2025/05/12 | 1,771 | 1,771 | 1,763 | 1,763 | 800 |
| 2025/05/09 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2025/05/08 | 1,777 | 1,777 | 1,759 | 1,770 | 1,000 |
| 2025/05/07 | 1,765 | 1,778 | 1,748 | 1,777 | 900 |
| 2025/05/02 | 1,777 | 1,777 | 1,739 | 1,740 | 900 |
| 2025/05/01 | 1,796 | 1,796 | 1,745 | 1,777 | 2,700 |
| 2025/04/30 | 1,770 | 1,796 | 1,740 | 1,796 | 1,000 |
| 2025/04/28 | 1,769 | 1,771 | 1,766 | 1,770 | 2,400 |
| 2025/04/25 | 1,696 | 1,746 | 1,696 | 1,743 | 2,800 |
| 2025/04/24 | 1,672 | 1,685 | 1,672 | 1,684 | 500 |
| 2025/04/23 | 1,670 | 1,670 | 1,639 | 1,670 | 500 |
| 2025/04/22 | 1,695 | 1,695 | 1,660 | 1,660 | 400 |
| 2025/04/21 | 1,697 | 1,697 | 1,656 | 1,695 | 1,600 |
| 2025/04/18 | 1,700 | 1,712 | 1,632 | 1,701 | 2,900 |
| 2025/04/17 | 1,668 | 1,689 | 1,668 | 1,689 | 300 |
| 2025/04/16 | 1,700 | 1,700 | 1,670 | 1,670 | 1,000 |
| 2025/04/15 | 1,683 | 1,700 | 1,680 | 1,689 | 1,900 |
| 2025/04/14 | 1,606 | 1,664 | 1,606 | 1,664 | 2,600 |
| 2025/04/11 | 1,552 | 1,644 | 1,552 | 1,603 | 6,300 |
| 2025/04/10 | 1,647 | 1,647 | 1,623 | 1,623 | 2,300 |
| 2025/04/09 | 1,555 | 1,620 | 1,527 | 1,527 | 5,700 |
| 2025/04/08 | 1,529 | 1,615 | 1,529 | 1,555 | 5,000 |
| 2025/04/07 | 1,450 | 1,578 | 1,450 | 1,510 | 9,100 |
| 2025/04/04 | 1,701 | 1,704 | 1,610 | 1,666 | 12,300 |
| 2025/04/03 | 1,736 | 1,775 | 1,734 | 1,775 | 4,900 |
| 2025/04/02 | 1,803 | 1,818 | 1,802 | 1,803 | 2,100 |
| 2025/04/01 | 1,840 | 1,840 | 1,802 | 1,802 | 500 |
| 2025/03/31 | 1,816 | 1,816 | 1,796 | 1,800 | 2,900 |
| 2025/03/28 | 1,838 | 1,838 | 1,810 | 1,822 | 900 |
| 2025/03/27 | 1,883 | 1,883 | 1,847 | 1,856 | 7,200 |
| 2025/03/26 | 1,885 | 1,890 | 1,873 | 1,874 | 3,800 |
| 2025/03/25 | 1,883 | 1,883 | 1,872 | 1,879 | 900 |
| 2025/03/24 | 1,848 | 1,882 | 1,848 | 1,882 | 8,800 |
| 2025/03/21 | 1,844 | 1,850 | 1,827 | 1,827 | 3,200 |
| 2025/03/19 | 1,824 | 1,845 | 1,823 | 1,845 | 1,200 |
| 2025/03/18 | 1,833 | 1,833 | 1,813 | 1,830 | 4,600 |
| 2025/03/17 | 1,825 | 1,836 | 1,817 | 1,828 | 4,200 |
| 2025/03/14 | 1,762 | 1,824 | 1,762 | 1,824 | 8,200 |
| 2025/03/13 | 1,795 | 1,809 | 1,714 | 1,714 | 2,800 |
| 2025/03/12 | 1,790 | 1,792 | 1,790 | 1,792 | 400 |
| 2025/03/11 | 1,798 | 1,798 | 1,771 | 1,775 | 1,600 |
| 2025/03/10 | 1,816 | 1,816 | 1,802 | 1,803 | 900 |
| 2025/03/07 | 1,823 | 1,823 | 1,803 | 1,815 | 1,600 |
| 2025/03/06 | 1,793 | 1,832 | 1,793 | 1,826 | 2,200 |
| 2025/03/05 | 1,811 | 1,811 | 1,792 | 1,792 | 700 |
| 2025/03/04 | 1,830 | 1,830 | 1,790 | 1,811 | 4,400 |
| 2025/03/03 | 1,789 | 1,835 | 1,775 | 1,830 | 12,000 |
| 2025/02/28 | 1,790 | 1,790 | 1,760 | 1,784 | 4,500 |
| 2025/02/27 | 1,785 | 1,794 | 1,785 | 1,794 | 1,700 |
| 2025/02/26 | 1,789 | 1,791 | 1,772 | 1,785 | 1,500 |
| 2025/02/25 | 1,780 | 1,789 | 1,780 | 1,789 | 1,900 |
| 2025/02/21 | 1,796 | 1,801 | 1,791 | 1,791 | 5,600 |
| 2025/02/20 | 1,796 | 1,796 | 1,781 | 1,792 | 5,100 |
| 2025/02/19 | 1,815 | 1,815 | 1,788 | 1,795 | 12,300 |
| 2025/02/18 | 1,808 | 1,824 | 1,805 | 1,815 | 9,300 |
| 2025/02/17 | 1,855 | 1,860 | 1,767 | 1,809 | 56,800 |
| 2025/02/14 | 1,569 | 1,596 | 1,559 | 1,575 | 5,200 |
| 2025/02/13 | 1,552 | 1,575 | 1,545 | 1,574 | 5,900 |
| 2025/02/12 | 1,525 | 1,549 | 1,525 | 1,549 | 1,800 |
| 2025/02/10 | 1,538 | 1,538 | 1,525 | 1,525 | 500 |
| 2025/02/07 | 1,549 | 1,549 | 1,535 | 1,540 | 900 |
| 2025/02/06 | 1,558 | 1,558 | 1,532 | 1,549 | 700 |
| 2025/02/05 | 1,559 | 1,559 | 1,525 | 1,545 | 500 |
| 2025/02/04 | 1,524 | 1,541 | 1,521 | 1,521 | 1,700 |
| 2025/02/03 | 1,515 | 1,574 | 1,515 | 1,522 | 5,900 |
| 2025/01/31 | 1,509 | 1,535 | 1,505 | 1,510 | 52,900 |
| 2025/01/30 | 1,528 | 1,528 | 1,516 | 1,525 | 1,900 |
| 2025/01/29 | 1,521 | 1,528 | 1,521 | 1,528 | 200 |
| 2025/01/28 | 1,529 | 1,529 | 1,512 | 1,524 | 700 |
| 2025/01/27 | 1,530 | 1,540 | 1,522 | 1,523 | 3,300 |
| 2025/01/24 | 1,538 | 1,538 | 1,521 | 1,522 | 2,000 |
| 2025/01/23 | 1,546 | 1,546 | 1,538 | 1,538 | 1,300 |
| 2025/01/22 | 1,554 | 1,554 | 1,539 | 1,546 | 1,000 |
| 2025/01/21 | 1,538 | 1,556 | 1,538 | 1,556 | 300 |
| 2025/01/20 | 1,526 | 1,546 | 1,526 | 1,545 | 500 |
| 2025/01/17 | 1,540 | 1,544 | 1,530 | 1,544 | 700 |
| 2025/01/16 | 1,553 | 1,553 | 1,545 | 1,549 | 900 |
| 2025/01/15 | 1,545 | 1,545 | 1,540 | 1,543 | 1,800 |
| 2025/01/14 | 1,538 | 1,550 | 1,527 | 1,550 | 1,400 |
| 2025/01/10 | 1,548 | 1,548 | 1,540 | 1,540 | 1,000 |
| 2025/01/09 | 1,548 | 1,557 | 1,544 | 1,544 | 2,500 |
| 2025/01/08 | 1,543 | 1,555 | 1,538 | 1,546 | 2,500 |
| 2025/01/07 | 1,549 | 1,554 | 1,544 | 1,553 | 1,800 |
| 2025/01/06 | 1,539 | 1,553 | 1,532 | 1,553 | 2,100 |
| 2024/12/30 | 1,532 | 1,538 | 1,527 | 1,530 | 2,500 |
| 2024/12/27 | 1,527 | 1,547 | 1,526 | 1,532 | 7,800 |
| 2024/12/26 | 1,545 | 1,559 | 1,543 | 1,555 | 13,900 |
| 2024/12/25 | 1,558 | 1,558 | 1,550 | 1,550 | 2,400 |
| 2024/12/24 | 1,557 | 1,565 | 1,553 | 1,554 | 6,000 |
| 2024/12/23 | 1,549 | 1,557 | 1,541 | 1,557 | 5,000 |
| 2024/12/20 | 1,537 | 1,549 | 1,535 | 1,541 | 4,000 |
| 2024/12/19 | 1,528 | 1,535 | 1,527 | 1,533 | 1,300 |
| 2024/12/18 | 1,523 | 1,537 | 1,523 | 1,537 | 1,200 |
| 2024/12/17 | 1,530 | 1,530 | 1,515 | 1,528 | 3,600 |
| 2024/12/16 | 1,524 | 1,533 | 1,520 | 1,533 | 2,500 |
| 2024/12/13 | 1,510 | 1,524 | 1,510 | 1,524 | 4,500 |
| 2024/12/12 | 1,538 | 1,538 | 1,504 | 1,504 | 2,600 |
| 2024/12/11 | 1,528 | 1,532 | 1,518 | 1,523 | 4,100 |
| 2024/12/10 | 1,530 | 1,541 | 1,519 | 1,530 | 5,700 |
| 2024/12/09 | 1,528 | 1,529 | 1,526 | 1,529 | 1,300 |
| 2024/12/06 | 1,523 | 1,524 | 1,518 | 1,524 | 2,500 |
| 2024/12/05 | 1,516 | 1,524 | 1,516 | 1,523 | 1,600 |
| 2024/12/04 | 1,512 | 1,520 | 1,512 | 1,516 | 3,200 |
| 2024/12/03 | 1,524 | 1,524 | 1,515 | 1,524 | 2,400 |
| 2024/12/02 | 1,527 | 1,527 | 1,510 | 1,520 | 3,700 |
| 2024/11/29 | 1,517 | 1,528 | 1,517 | 1,524 | 2,300 |
| 2024/11/28 | 1,504 | 1,514 | 1,500 | 1,514 | 3,100 |
| 2024/11/27 | 1,512 | 1,512 | 1,497 | 1,505 | 3,000 |
| 2024/11/26 | 1,499 | 1,500 | 1,484 | 1,499 | 3,900 |
| 2024/11/25 | 1,512 | 1,516 | 1,493 | 1,497 | 6,300 |
| 2024/11/22 | 1,504 | 1,519 | 1,504 | 1,512 | 3,200 |
| 2024/11/21 | 1,501 | 1,504 | 1,497 | 1,504 | 1,600 |
| 2024/11/20 | 1,500 | 1,507 | 1,500 | 1,501 | 1,500 |
| 2024/11/19 | 1,501 | 1,502 | 1,496 | 1,500 | 5,000 |
| 2024/11/18 | 1,501 | 1,503 | 1,501 | 1,503 | 1,800 |
| 2024/11/15 | 1,502 | 1,520 | 1,486 | 1,520 | 12,200 |
| 2024/11/14 | 1,585 | 1,585 | 1,551 | 1,551 | 2,100 |
| 2024/11/13 | 1,572 | 1,572 | 1,570 | 1,570 | 500 |
| 2024/11/12 | 1,590 | 1,592 | 1,580 | 1,592 | 2,300 |
| 2024/11/11 | 1,620 | 1,620 | 1,590 | 1,590 | 1,300 |
| 2024/11/08 | 1,619 | 1,620 | 1,593 | 1,620 | 1,700 |
| 2024/11/07 | 1,618 | 1,620 | 1,618 | 1,620 | 600 |
| 2024/11/06 | 1,598 | 1,600 | 1,598 | 1,600 | 200 |
| 2024/11/05 | 1,624 | 1,624 | 1,593 | 1,594 | 2,200 |
| 2024/11/01 | 1,612 | 1,623 | 1,608 | 1,623 | 1,500 |
| 2024/10/31 | 1,610 | 1,625 | 1,606 | 1,624 | 900 |
| 2024/10/30 | 1,628 | 1,638 | 1,600 | 1,601 | 1,800 |
| 2024/10/29 | 1,642 | 1,642 | 1,625 | 1,625 | 900 |
| 2024/10/28 | 1,650 | 1,650 | 1,619 | 1,622 | 19,000 |
| 2024/10/25 | 1,615 | 1,615 | 1,591 | 1,614 | 2,300 |
| 2024/10/24 | 1,611 | 1,615 | 1,605 | 1,615 | 3,900 |
| 2024/10/23 | 1,613 | 1,613 | 1,606 | 1,611 | 1,300 |
| 2024/10/22 | 1,621 | 1,625 | 1,609 | 1,613 | 3,900 |
| 2024/10/21 | 1,609 | 1,624 | 1,607 | 1,621 | 2,600 |
| 2024/10/18 | 1,610 | 1,610 | 1,597 | 1,597 | 1,800 |
| 2024/10/17 | 1,599 | 1,610 | 1,599 | 1,610 | 1,100 |
| 2024/10/16 | 1,604 | 1,604 | 1,599 | 1,599 | 52,500 |