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
2021/12/30 1,504 1,504 1,486 1,492 3,000
2021/12/29 1,495 1,520 1,495 1,512 2,700
2021/12/28 1,527 1,527 1,510 1,515 9,800
2021/12/27 1,485 1,504 1,485 1,497 23,500
2021/12/24 1,524 1,530 1,503 1,525 4,800
2021/12/23 1,507 1,536 1,507 1,536 4,600
2021/12/22 1,470 1,517 1,470 1,509 13,600
2021/12/21 1,468 1,510 1,454 1,470 7,700
2021/12/20 1,525 1,530 1,450 1,450 16,000
2021/12/17 1,545 1,545 1,525 1,538 1,300
2021/12/16 1,539 1,571 1,539 1,546 3,300
2021/12/15 1,527 1,544 1,526 1,539 4,300
2021/12/14 1,570 1,578 1,515 1,542 6,200
2021/12/13 1,655 1,655 1,580 1,582 4,900
2021/12/10 1,649 1,655 1,620 1,620 6,500
2021/12/09 1,635 1,652 1,630 1,649 8,900
2021/12/08 1,591 1,625 1,591 1,619 7,500
2021/12/07 1,580 1,590 1,570 1,578 9,000
2021/12/06 1,575 1,583 1,570 1,571 5,600
2021/12/03 1,510 1,570 1,510 1,570 8,400
2021/12/02 1,496 1,510 1,489 1,510 8,100
2021/12/01 1,509 1,518 1,451 1,517 8,200
2021/11/30 1,534 1,542 1,509 1,509 4,100
2021/11/29 1,500 1,539 1,481 1,490 10,000
2021/11/26 1,588 1,588 1,520 1,553 10,400
2021/11/25 1,611 1,613 1,597 1,597 2,400
2021/11/24 1,635 1,639 1,611 1,611 14,000
2021/11/22 1,625 1,652 1,622 1,635 11,400
2021/11/19 1,670 1,670 1,618 1,640 13,300
2021/11/18 1,595 1,675 1,580 1,673 34,400
2021/11/17 1,550 1,580 1,536 1,560 19,900
2021/11/16 1,545 1,580 1,530 1,553 34,600
2021/11/15 1,503 1,544 1,480 1,544 50,900
2021/11/12 1,367 1,400 1,367 1,383 6,900
2021/11/11 1,345 1,374 1,345 1,367 3,800
2021/11/10 1,358 1,363 1,341 1,350 1,800
2021/11/09 1,361 1,380 1,335 1,349 2,400
2021/11/08 1,353 1,364 1,347 1,361 1,800
2021/11/05 1,385 1,390 1,354 1,364 6,600
2021/11/04 1,400 1,404 1,391 1,391 3,000
2021/11/02 1,391 1,400 1,390 1,392 1,700
2021/11/01 1,410 1,411 1,390 1,393 3,200
2021/10/29 1,426 1,429 1,398 1,406 3,200
2021/10/28 1,420 1,429 1,395 1,425 23,900
2021/10/27 1,365 1,397 1,365 1,390 24,600
2021/10/26 1,310 1,325 1,310 1,325 3,500
2021/10/25 1,291 1,310 1,291 1,301 2,200
2021/10/22 1,290 1,304 1,285 1,295 3,500
2021/10/21 1,314 1,319 1,280 1,290 4,700
2021/10/20 1,317 1,322 1,307 1,319 1,900
2021/10/19 1,297 1,305 1,297 1,305 2,400
2021/10/18 1,306 1,307 1,303 1,303 4,100
2021/10/15 1,309 1,310 1,298 1,301 5,400
2021/10/14 1,320 1,320 1,301 1,315 1,400
2021/10/13 1,329 1,329 1,328 1,329 600
2021/10/12 1,310 1,332 1,306 1,327 2,000
2021/10/11 1,320 1,327 1,311 1,312 2,700
2021/10/08 1,305 1,330 1,305 1,314 4,400
2021/10/07 1,297 1,310 1,296 1,297 2,600
2021/10/06 1,307 1,318 1,288 1,297 6,900
2021/10/05 1,284 1,308 1,278 1,290 14,600
2021/10/04 1,348 1,354 1,291 1,313 9,800
2021/10/01 1,358 1,361 1,343 1,345 6,300
2021/09/30 1,342 1,400 1,340 1,360 4,800
2021/09/29 1,342 1,347 1,334 1,345 6,500
2021/09/28 1,364 1,374 1,350 1,351 8,400
2021/09/27 1,394 1,415 1,361 1,361 8,900
2021/09/24 1,420 1,420 1,393 1,394 8,100
2021/09/22 1,440 1,440 1,393 1,407 12,700
2021/09/21 1,371 1,448 1,370 1,411 20,700
2021/09/17 1,394 1,450 1,388 1,412 28,500
2021/09/16 1,355 1,385 1,352 1,381 27,700
2021/09/15 1,318 1,348 1,303 1,348 18,600
2021/09/14 1,325 1,338 1,305 1,307 4,500
2021/09/13 1,286 1,319 1,285 1,319 8,800
2021/09/10 1,293 1,300 1,284 1,286 3,300
2021/09/09 1,282 1,297 1,281 1,288 7,900
2021/09/08 1,310 1,310 1,292 1,294 2,600
2021/09/07 1,301 1,303 1,281 1,303 6,100
2021/09/06 1,308 1,320 1,300 1,300 6,800
2021/09/03 1,321 1,322 1,308 1,308 3,500
2021/09/02 1,325 1,330 1,303 1,322 7,700
2021/09/01 1,320 1,327 1,300 1,314 8,000
2021/08/31 1,326 1,326 1,318 1,318 3,200
2021/08/30 1,330 1,331 1,308 1,320 5,800
2021/08/27 1,335 1,335 1,320 1,329 6,000
2021/08/26 1,300 1,339 1,300 1,339 19,100
2021/08/25 1,298 1,299 1,285 1,299 9,300
2021/08/24 1,256 1,303 1,246 1,292 13,400
2021/08/23 1,304 1,310 1,257 1,258 11,100
2021/08/20 1,327 1,327 1,278 1,292 7,000
2021/08/19 1,300 1,340 1,300 1,330 19,700
2021/08/18 1,286 1,289 1,251 1,289 7,900
2021/08/17 1,289 1,299 1,280 1,286 13,500
2021/08/16 1,252 1,300 1,251 1,287 39,900
2021/08/13 1,171 1,199 1,171 1,196 8,100
2021/08/12 1,185 1,185 1,173 1,180 7,200
2021/08/11 1,217 1,217 1,180 1,185 6,400
2021/08/10 1,216 1,218 1,210 1,217 6,600
2021/08/06 1,206 1,217 1,204 1,217 2,300
2021/08/05 1,205 1,209 1,203 1,209 1,600
2021/08/04 1,217 1,217 1,203 1,205 3,500
2021/08/03 1,216 1,220 1,210 1,217 1,200
2021/08/02 1,213 1,213 1,208 1,208 2,100
2021/07/30 1,221 1,221 1,210 1,215 3,000
2021/07/29 1,223 1,229 1,221 1,221 600
2021/07/28 1,231 1,239 1,214 1,223 4,000
2021/07/27 1,247 1,247 1,229 1,239 2,900
2021/07/26 1,239 1,240 1,231 1,240 3,800
2021/07/21 1,220 1,238 1,220 1,226 3,500
2021/07/20 1,210 1,216 1,210 1,213 2,200
2021/07/19 1,238 1,238 1,220 1,225 2,300
2021/07/16 1,242 1,245 1,238 1,241 700
2021/07/15 1,266 1,266 1,232 1,246 2,200
2021/07/14 1,260 1,266 1,260 1,266 3,700
2021/07/13 1,280 1,280 1,265 1,266 1,400
2021/07/12 1,251 1,278 1,251 1,258 1,900
2021/07/09 1,219 1,258 1,206 1,253 6,000
2021/07/08 1,264 1,271 1,228 1,228 5,100
2021/07/07 1,263 1,288 1,263 1,272 2,100
2021/07/06 1,288 1,289 1,278 1,285 5,500
2021/07/05 1,261 1,289 1,261 1,288 5,100
2021/07/02 1,278 1,278 1,253 1,255 7,400
2021/07/01 1,281 1,285 1,278 1,278 1,600
2021/06/30 1,295 1,298 1,281 1,281 3,000
2021/06/29 1,275 1,290 1,265 1,290 9,000
2021/06/28 1,310 1,325 1,301 1,306 26,600
2021/06/25 1,292 1,306 1,290 1,305 6,700
2021/06/24 1,291 1,306 1,286 1,286 6,500
2021/06/23 1,324 1,324 1,284 1,295 7,900
2021/06/22 1,337 1,339 1,300 1,313 13,400
2021/06/21 1,250 1,314 1,250 1,308 18,000
2021/06/18 1,298 1,342 1,278 1,278 42,600
2021/06/17 1,247 1,293 1,234 1,293 29,800
2021/06/16 1,216 1,218 1,206 1,210 3,000
2021/06/15 1,220 1,226 1,207 1,215 6,800
2021/06/14 1,212 1,240 1,212 1,228 6,600
2021/06/11 1,238 1,252 1,238 1,250 900
2021/06/10 1,240 1,254 1,235 1,254 3,300
2021/06/09 1,268 1,268 1,240 1,245 5,800
2021/06/08 1,277 1,287 1,267 1,267 4,700
2021/06/07 1,265 1,287 1,265 1,275 2,500
2021/06/04 1,295 1,295 1,251 1,265 9,800
2021/06/03 1,258 1,289 1,242 1,289 11,800
2021/06/02 1,256 1,256 1,241 1,251 6,200
2021/06/01 1,255 1,257 1,244 1,256 6,200
2021/05/31 1,235 1,257 1,235 1,254 4,500
2021/05/28 1,227 1,236 1,216 1,223 8,000
2021/05/27 1,269 1,269 1,235 1,238 17,400
2021/05/26 1,205 1,249 1,202 1,246 29,200
2021/05/25 1,200 1,203 1,196 1,196 8,100
2021/05/24 1,165 1,200 1,164 1,195 6,000
2021/05/21 1,155 1,163 1,155 1,163 3,600
2021/05/20 1,142 1,153 1,138 1,153 5,000
2021/05/19 1,136 1,140 1,128 1,135 1,900
2021/05/18 1,100 1,140 1,099 1,140 6,000
2021/05/17 1,135 1,135 1,101 1,112 16,600
2021/05/14 1,065 1,079 1,065 1,071 3,400
2021/05/13 1,070 1,088 1,047 1,053 13,700
2021/05/12 1,095 1,112 1,083 1,083 9,000
2021/05/11 1,118 1,118 1,103 1,103 2,100
2021/05/10 1,134 1,134 1,112 1,122 3,600
2021/05/07 1,131 1,138 1,131 1,135 1,100
2021/05/06 1,123 1,130 1,123 1,130 400
2021/04/30 1,127 1,130 1,117 1,121 4,400
2021/04/28 1,122 1,135 1,118 1,126 1,000
2021/04/27 1,125 1,127 1,108 1,127 3,700
2021/04/26 1,121 1,121 1,111 1,112 1,700
2021/04/23 1,115 1,130 1,110 1,123 3,200
2021/04/22 1,114 1,137 1,114 1,123 1,600
2021/04/21 1,130 1,140 1,113 1,113 6,200
2021/04/20 1,153 1,159 1,129 1,141 1,800
2021/04/19 1,168 1,169 1,154 1,168 2,200
2021/04/16 1,155 1,168 1,155 1,168 5,900
2021/04/15 1,156 1,168 1,150 1,164 3,600
2021/04/14 1,174 1,176 1,150 1,155 8,100
2021/04/13 1,115 1,144 1,115 1,144 2,400
2021/04/12 1,119 1,120 1,111 1,116 2,300
2021/04/09 1,092 1,119 1,090 1,118 2,500
2021/04/08 1,118 1,118 1,085 1,092 5,400
2021/04/07 1,103 1,127 1,100 1,113 2,400
2021/04/06 1,110 1,110 1,107 1,107 900
2021/04/05 1,107 1,128 1,107 1,109 3,300
2021/04/02 1,111 1,121 1,097 1,108 9,000
2021/04/01 1,138 1,138 1,102 1,121 4,500
2021/03/31 1,126 1,136 1,124 1,136 800
2021/03/30 1,131 1,148 1,129 1,129 2,100
2021/03/29 1,180 1,180 1,132 1,132 7,000
2021/03/26 1,147 1,188 1,140 1,185 8,800
2021/03/25 1,119 1,147 1,111 1,147 9,600
2021/03/24 1,160 1,160 1,111 1,125 10,100
2021/03/23 1,186 1,218 1,159 1,160 9,600
2021/03/22 1,224 1,224 1,155 1,205 33,600
2021/03/19 1,115 1,134 1,105 1,134 16,200
2021/03/18 1,089 1,100 1,086 1,095 4,800
2021/03/17 1,078 1,089 1,073 1,089 4,800
2021/03/16 1,084 1,108 1,069 1,070 14,600
2021/03/15 1,025 1,080 1,025 1,056 30,100
2021/03/12 1,035 1,035 1,001 1,029 8,000
2021/03/11 1,033 1,035 1,025 1,035 5,200
2021/03/10 1,024 1,035 1,020 1,033 5,800
2021/03/09 1,000 1,055 1,000 1,018 19,100
2021/03/08 998 1,021 995 995 10,700
2021/03/05 986 990 976 987 5,500
2021/03/04 963 986 956 980 16,800
2021/03/03 941 952 941 948 800
2021/03/02 942 942 941 941 1,500
2021/03/01 952 957 942 957 1,900
2021/02/26 947 948 937 948 3,800
2021/02/25 956 959 941 958 1,800
2021/02/24 935 959 935 941 4,100
2021/02/22 943 956 935 936 4,900
2021/02/19 952 952 952 952 400
2021/02/18 968 968 956 958 1,100
2021/02/17 959 967 956 958 5,300
2021/02/16 953 962 950 962 2,400
2021/02/15 985 989 950 959 8,600
2021/02/12 940 945 932 935 1,200
2021/02/10 953 959 932 949 5,400
2021/02/09 939 953 938 953 2,400
2021/02/08 959 959 938 938 1,100
2021/02/05 923 936 923 930 2,500
2021/02/04 923 928 923 923 1,600
2021/02/03 929 930 916 923 2,500
2021/02/02 915 918 915 918 500
2021/02/01 912 912 911 912 600
2021/01/29 920 938 916 916 1,900
2021/01/28 923 924 922 922 300
2021/01/27 922 931 916 926 2,800
2021/01/26 915 934 915 929 1,900
2021/01/25 915 927 915 923 1,000
2021/01/22 905 910 905 910 1,400
2021/01/21 903 910 903 906 1,300
2021/01/20 905 918 895 910 3,600
2021/01/19 892 905 891 899 2,100
2021/01/18 891 904 891 899 1,800
2021/01/15 909 912 905 905 1,400
2021/01/14 910 913 910 910 2,600
2021/01/13 904 905 904 905 2,600
2021/01/12 910 911 905 906 1,900
2021/01/08 903 905 903 905 800
2021/01/07 899 904 897 897 1,700
2021/01/06 897 899 890 899 1,400
2021/01/05 896 898 896 897 700
2021/01/04 899 899 890 899 3,400

このページの先頭へ