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
2020/12/30 891 900 890 895 3,100
2020/12/29 890 899 890 892 1,300
2020/12/28 910 910 891 895 11,300
2020/12/25 888 900 888 900 4,000
2020/12/24 898 898 890 893 9,900
2020/12/23 900 905 898 898 2,500
2020/12/22 902 905 897 897 8,200
2020/12/21 927 927 907 908 4,300
2020/12/18 938 938 927 927 2,100
2020/12/17 930 940 926 928 3,200
2020/12/16 910 923 910 923 3,700
2020/12/15 906 915 906 909 2,500
2020/12/14 914 915 905 905 5,400
2020/12/11 901 910 901 910 2,900
2020/12/10 905 910 900 900 3,700
2020/12/09 905 910 899 899 4,500
2020/12/08 910 911 902 906 4,100
2020/12/07 897 901 896 899 8,500
2020/12/04 896 903 896 896 3,900
2020/12/03 905 906 898 898 4,400
2020/12/02 905 909 905 909 700
2020/12/01 910 910 906 906 3,000
2020/11/30 909 915 908 914 2,400
2020/11/27 919 919 910 910 2,500
2020/11/26 900 912 900 910 2,500
2020/11/25 896 907 896 904 2,300
2020/11/24 904 919 891 893 2,600
2020/11/20 890 904 890 904 1,700
2020/11/19 909 909 892 896 2,900
2020/11/18 911 915 901 901 2,100
2020/11/17 912 924 912 914 2,100
2020/11/16 896 913 896 911 5,700
2020/11/13 892 910 892 905 7,700
2020/11/12 940 959 937 937 8,500
2020/11/11 944 949 933 940 1,800
2020/11/10 935 939 928 939 1,500
2020/11/09 920 930 920 927 1,900
2020/11/06 930 930 915 924 1,100
2020/11/05 941 941 915 915 1,100
2020/11/04 921 937 921 922 1,800
2020/11/02 913 916 913 916 500
2020/10/30 925 925 906 907 3,000
2020/10/29 921 925 921 925 2,100
2020/10/28 951 951 921 924 1,900
2020/10/27 980 996 938 951 20,100
2020/10/26 935 968 935 968 6,600
2020/10/23 928 935 926 928 4,800
2020/10/22 920 922 913 922 2,800
2020/10/21 909 915 909 913 1,000
2020/10/20 911 915 910 911 1,900
2020/10/19 920 920 906 911 2,800
2020/10/16 912 913 909 913 2,900
2020/10/15 917 921 913 913 5,000
2020/10/14 923 923 917 917 3,200
2020/10/13 922 932 922 923 4,100
2020/10/12 936 939 927 927 2,700
2020/10/09 949 949 935 939 1,200
2020/10/08 955 958 945 945 2,300
2020/10/07 935 954 935 945 6,400
2020/10/06 928 935 928 935 2,000
2020/10/05 925 927 918 921 2,000
2020/10/02 939 940 926 926 2,100
2020/09/30 944 944 928 944 1,200
2020/09/29 929 936 928 929 1,100
2020/09/28 926 926 911 926 7,200
2020/09/25 910 934 910 911 5,000
2020/09/24 910 927 910 910 7,000
2020/09/23 924 929 903 923 7,400
2020/09/18 959 959 934 934 13,900
2020/09/17 962 964 959 959 3,600
2020/09/16 965 965 959 962 4,200
2020/09/15 959 970 955 959 10,800
2020/09/14 960 960 949 960 6,600
2020/09/11 957 963 954 955 6,000
2020/09/10 961 969 955 957 6,000
2020/09/09 964 975 956 956 10,700
2020/09/08 981 981 973 981 3,900
2020/09/07 985 985 976 978 1,300
2020/09/04 976 996 975 979 6,500
2020/09/03 998 1,016 975 998 12,200
2020/09/02 990 992 988 990 6,000
2020/09/01 995 995 989 992 3,400
2020/08/31 980 1,002 980 990 4,300
2020/08/28 1,020 1,020 980 980 11,300
2020/08/27 1,030 1,030 1,001 1,018 4,900
2020/08/26 991 1,018 991 1,018 3,800
2020/08/25 1,007 1,010 996 996 9,500
2020/08/24 1,023 1,027 1,002 1,002 13,800
2020/08/21 1,041 1,055 1,022 1,041 20,500
2020/08/20 1,050 1,055 1,039 1,039 8,900
2020/08/19 1,074 1,074 1,032 1,033 8,600
2020/08/18 1,078 1,084 1,056 1,075 17,200
2020/08/17 1,019 1,086 1,016 1,077 24,200
2020/08/14 1,000 1,014 1,000 1,014 10,700
2020/08/13 981 994 980 991 10,000
2020/08/12 972 975 960 975 14,100
2020/08/11 922 945 920 942 5,200
2020/08/07 909 939 909 922 5,000
2020/08/06 910 919 910 916 2,000
2020/08/05 906 920 906 912 1,500
2020/08/04 892 914 892 905 5,100
2020/08/03 870 907 861 895 3,100
2020/07/31 901 902 865 870 7,300
2020/07/30 940 940 900 910 5,600
2020/07/29 933 945 933 934 1,800
2020/07/28 960 960 939 939 2,100
2020/07/27 964 964 958 958 2,600
2020/07/22 936 957 936 956 4,900
2020/07/21 947 950 935 936 2,100
2020/07/20 936 936 932 932 1,100
2020/07/17 929 940 929 938 1,600
2020/07/16 929 939 928 928 1,400
2020/07/15 945 945 929 930 2,400
2020/07/14 927 944 927 935 3,100
2020/07/13 944 950 927 929 4,500
2020/07/10 960 962 946 946 2,800
2020/07/09 963 972 958 958 5,400
2020/07/08 949 957 946 954 1,500
2020/07/07 946 957 946 948 4,100
2020/07/06 945 950 945 946 2,500
2020/07/03 952 957 945 945 5,900
2020/07/02 980 981 952 952 7,400
2020/07/01 998 998 979 980 5,400
2020/06/30 999 999 978 988 8,700
2020/06/29 1,001 1,001 981 981 20,200
2020/06/26 1,023 1,035 1,018 1,019 24,300
2020/06/25 1,050 1,050 1,020 1,020 17,000
2020/06/24 1,058 1,069 1,056 1,056 15,000
2020/06/23 1,090 1,110 1,060 1,070 25,500
2020/06/22 1,055 1,115 1,052 1,070 125,800
2020/06/19 1,192 1,208 1,179 1,180 38,600
2020/06/18 1,180 1,191 1,158 1,191 27,500
2020/06/17 1,159 1,202 1,145 1,181 29,000
2020/06/16 1,128 1,144 1,111 1,137 12,800
2020/06/15 1,120 1,137 1,102 1,102 21,300
2020/06/12 1,050 1,118 1,005 1,110 37,400
2020/06/11 1,125 1,135 1,092 1,102 23,300
2020/06/10 1,114 1,128 1,114 1,125 2,500
2020/06/09 1,139 1,139 1,097 1,125 13,400
2020/06/08 1,117 1,138 1,106 1,126 12,800
2020/06/05 1,113 1,130 1,113 1,115 3,300
2020/06/04 1,146 1,146 1,109 1,109 7,700
2020/06/03 1,141 1,150 1,122 1,122 10,200
2020/06/02 1,125 1,125 1,115 1,120 2,700
2020/06/01 1,100 1,145 1,100 1,111 8,300
2020/05/29 1,099 1,110 1,081 1,100 5,800
2020/05/28 1,130 1,140 1,100 1,106 11,800
2020/05/27 1,086 1,123 1,076 1,120 14,400
2020/05/26 1,059 1,078 1,059 1,074 10,700
2020/05/25 1,028 1,054 1,022 1,048 9,000
2020/05/22 1,025 1,030 1,005 1,014 9,500
2020/05/21 1,029 1,037 1,025 1,030 7,400
2020/05/20 1,037 1,038 1,020 1,033 16,400
2020/05/19 989 1,029 965 1,029 23,300
2020/05/18 940 972 929 972 30,200
2020/05/15 913 924 904 924 3,800
2020/05/14 924 924 900 900 8,400
2020/05/13 911 930 911 922 8,600
2020/05/12 929 937 926 930 13,900
2020/05/11 907 929 907 929 11,800
2020/05/08 916 916 902 906 5,700
2020/05/07 902 918 899 905 5,200
2020/05/01 906 906 886 893 2,400
2020/04/30 892 906 891 906 9,200
2020/04/28 878 889 878 888 3,300
2020/04/27 876 897 850 893 13,100
2020/04/24 849 866 849 866 5,300
2020/04/23 863 878 862 864 5,100
2020/04/22 849 865 838 863 14,100
2020/04/21 890 890 860 864 8,200
2020/04/20 904 904 890 894 5,300
2020/04/17 865 912 865 897 12,500
2020/04/16 856 875 855 867 9,500
2020/04/15 881 881 862 867 4,400
2020/04/14 847 897 847 880 8,400
2020/04/13 836 853 835 847 4,600
2020/04/10 869 869 818 836 13,300
2020/04/09 861 864 851 857 9,500
2020/04/08 857 864 832 862 4,000
2020/04/07 823 863 823 857 5,100
2020/04/06 785 819 785 808 3,300
2020/04/03 831 832 760 799 16,200
2020/04/02 827 850 808 820 3,100
2020/04/01 855 871 830 836 22,100
2020/03/31 883 910 860 863 4,400
2020/03/30 875 893 871 885 7,900
2020/03/27 943 960 900 913 20,500
2020/03/26 932 932 901 915 8,300
2020/03/25 882 936 882 936 15,500
2020/03/24 823 869 823 858 2,100
2020/03/23 792 838 791 807 5,300
2020/03/19 834 834 786 791 6,800
2020/03/18 840 880 829 832 7,100
2020/03/17 779 828 768 828 11,000
2020/03/16 825 840 800 800 14,600
2020/03/13 789 835 750 800 24,200
2020/03/12 942 950 880 894 15,700
2020/03/11 996 996 944 975 12,200
2020/03/10 930 999 876 999 52,100
2020/03/09 1,052 1,052 980 990 13,900
2020/03/06 1,114 1,114 1,078 1,079 3,200
2020/03/05 1,120 1,125 1,105 1,106 2,600
2020/03/04 1,090 1,103 1,078 1,103 4,000
2020/03/03 1,104 1,130 1,091 1,091 9,100
2020/03/02 1,051 1,110 1,051 1,092 16,200
2020/02/28 1,145 1,145 1,068 1,069 27,800
2020/02/27 1,205 1,205 1,165 1,165 11,600
2020/02/26 1,183 1,211 1,175 1,205 10,200
2020/02/25 1,192 1,204 1,180 1,195 23,800
2020/02/21 1,236 1,238 1,236 1,236 600
2020/02/20 1,243 1,250 1,238 1,238 6,000
2020/02/19 1,235 1,246 1,235 1,239 8,900
2020/02/18 1,245 1,250 1,233 1,233 11,000
2020/02/17 1,247 1,250 1,235 1,240 10,500
2020/02/14 1,247 1,248 1,233 1,248 6,100
2020/02/13 1,240 1,273 1,240 1,247 29,200
2020/02/12 1,200 1,215 1,198 1,202 3,700
2020/02/10 1,210 1,210 1,200 1,200 7,000
2020/02/07 1,210 1,218 1,208 1,210 3,700
2020/02/06 1,223 1,223 1,216 1,218 2,500
2020/02/05 1,199 1,205 1,198 1,204 4,300
2020/02/04 1,189 1,198 1,188 1,194 4,800
2020/02/03 1,170 1,230 1,165 1,188 19,500
2020/01/31 1,193 1,193 1,192 1,193 4,100
2020/01/30 1,207 1,217 1,175 1,182 19,600
2020/01/29 1,221 1,221 1,209 1,209 4,600
2020/01/28 1,216 1,218 1,203 1,217 15,900
2020/01/27 1,231 1,231 1,220 1,222 12,200
2020/01/24 1,240 1,240 1,233 1,236 2,200
2020/01/23 1,239 1,253 1,233 1,240 7,100
2020/01/22 1,229 1,244 1,229 1,238 3,800
2020/01/21 1,232 1,238 1,226 1,228 7,000
2020/01/20 1,250 1,250 1,231 1,232 5,700
2020/01/17 1,243 1,251 1,242 1,250 3,300
2020/01/16 1,239 1,250 1,239 1,246 5,100
2020/01/15 1,232 1,239 1,227 1,239 5,400
2020/01/14 1,228 1,238 1,228 1,234 3,000
2020/01/10 1,230 1,235 1,228 1,228 2,500
2020/01/09 1,224 1,234 1,221 1,225 2,500
2020/01/08 1,226 1,227 1,220 1,223 6,400
2020/01/07 1,216 1,240 1,216 1,226 1,800
2020/01/06 1,222 1,226 1,215 1,215 4,100

このページの先頭へ