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
2023/12/29 1,961 1,982 1,906 1,933 4,000
2023/12/28 1,960 1,990 1,960 1,961 3,900
2023/12/27 1,981 1,999 1,981 1,986 7,500
2023/12/26 1,990 2,000 1,990 1,999 2,600
2023/12/25 1,971 1,991 1,971 1,986 9,800
2023/12/22 2,017 2,019 1,991 1,991 2,200
2023/12/21 2,007 2,011 2,004 2,004 600
2023/12/20 2,020 2,020 2,002 2,007 3,200
2023/12/19 1,991 2,010 1,991 2,008 700
2023/12/18 1,993 1,996 1,991 1,991 1,100
2023/12/15 2,013 2,013 1,993 1,998 400
2023/12/14 2,018 2,018 2,001 2,001 300
2023/12/13 2,001 2,021 1,999 1,999 2,200
2023/12/12 2,028 2,028 2,010 2,010 300
2023/12/11 1,991 2,032 1,991 2,010 1,000
2023/12/08 2,002 2,007 1,985 2,007 1,500
2023/12/07 2,026 2,033 2,011 2,011 1,000
2023/12/06 2,035 2,038 2,019 2,019 1,400
2023/12/05 2,020 2,024 2,020 2,024 600
2023/12/04 2,020 2,043 2,020 2,022 1,700
2023/12/01 2,033 2,033 2,019 2,020 800
2023/11/30 2,030 2,030 2,001 2,028 1,500
2023/11/29 2,020 2,030 2,020 2,030 900
2023/11/28 2,018 2,018 2,009 2,018 700
2023/11/27 2,031 2,031 2,009 2,009 2,800
2023/11/24 1,982 1,995 1,980 1,995 2,800
2023/11/22 1,951 1,980 1,951 1,980 400
2023/11/21 1,937 1,951 1,933 1,951 4,700
2023/11/20 1,956 1,956 1,939 1,948 5,300
2023/11/17 1,978 1,978 1,950 1,952 5,200
2023/11/16 1,966 1,980 1,965 1,980 2,400
2023/11/15 2,020 2,058 1,967 1,982 7,500
2023/11/14 2,060 2,060 2,000 2,003 8,600
2023/11/13 2,031 2,059 2,030 2,059 5,200
2023/11/10 2,040 2,044 2,040 2,044 200
2023/11/09 2,040 2,041 2,030 2,030 1,700
2023/11/08 2,023 2,044 2,023 2,032 16,300
2023/11/07 2,031 2,044 2,031 2,044 1,400
2023/11/06 2,026 2,044 2,026 2,030 1,300
2023/11/02 2,025 2,035 2,025 2,025 1,300
2023/11/01 2,031 2,031 2,021 2,021 500
2023/10/31 2,020 2,020 2,011 2,011 300
2023/10/30 2,032 2,032 2,006 2,006 4,700
2023/10/27 2,051 2,051 2,026 2,035 25,900
2023/10/26 1,980 2,003 1,970 1,992 6,200
2023/10/25 1,950 1,998 1,950 1,978 2,000
2023/10/24 1,942 1,969 1,942 1,949 2,600
2023/10/23 1,992 2,000 1,955 1,955 3,500
2023/10/20 1,990 2,001 1,985 1,992 2,700
2023/10/19 2,003 2,003 1,990 1,990 1,200
2023/10/18 1,999 2,003 1,998 2,003 2,400
2023/10/17 1,986 2,010 1,986 1,998 1,100
2023/10/16 1,988 1,990 1,970 1,986 3,500
2023/10/13 1,990 2,002 1,980 1,988 5,500
2023/10/12 1,996 1,996 1,962 1,990 2,700
2023/10/11 2,002 2,002 1,981 1,981 1,300
2023/10/10 1,976 1,985 1,966 1,985 1,400
2023/10/06 1,990 1,990 1,953 1,956 7,000
2023/10/05 1,923 1,950 1,921 1,950 1,200
2023/10/04 1,941 1,941 1,920 1,923 6,800
2023/10/03 1,988 2,020 1,951 1,951 3,500
2023/10/02 2,025 2,037 1,932 2,011 6,200
2023/09/29 2,067 2,067 2,031 2,035 2,200
2023/09/28 2,052 2,056 2,050 2,051 1,800
2023/09/27 2,068 2,068 2,017 2,050 5,100
2023/09/26 2,055 2,058 2,041 2,058 2,500
2023/09/25 2,044 2,056 2,016 2,055 4,800
2023/09/22 2,050 2,054 2,041 2,053 2,000
2023/09/21 2,023 2,057 2,022 2,056 8,900
2023/09/20 2,007 2,026 2,007 2,023 1,400
2023/09/19 1,995 2,043 1,995 2,021 3,300
2023/09/15 1,986 1,995 1,981 1,995 1,400
2023/09/14 1,973 1,989 1,972 1,980 2,900
2023/09/13 1,973 1,982 1,970 1,973 1,300
2023/09/12 1,957 1,979 1,953 1,973 2,300
2023/09/11 1,980 1,981 1,968 1,968 2,100
2023/09/08 1,981 1,988 1,969 1,988 1,800
2023/09/07 1,980 1,990 1,979 1,989 1,400
2023/09/06 1,992 1,993 1,982 1,993 1,900
2023/09/05 1,990 1,998 1,989 1,998 1,200
2023/09/04 2,000 2,000 1,987 2,000 1,600
2023/09/01 2,009 2,009 1,988 2,000 800
2023/08/31 2,002 2,003 1,992 2,003 1,300
2023/08/30 1,992 2,003 1,990 2,002 1,400
2023/08/29 2,008 2,010 1,998 2,000 1,200
2023/08/28 1,988 2,008 1,974 1,997 9,000
2023/08/25 1,949 1,990 1,949 1,988 3,500
2023/08/24 1,959 1,964 1,933 1,962 5,700
2023/08/23 1,941 1,958 1,941 1,951 2,000
2023/08/22 1,950 1,960 1,950 1,951 300
2023/08/21 1,936 1,966 1,927 1,948 6,500
2023/08/18 1,930 1,932 1,922 1,925 2,600
2023/08/17 1,939 1,949 1,928 1,930 8,300
2023/08/16 1,940 1,966 1,925 1,939 7,400
2023/08/15 1,928 1,978 1,919 1,940 12,600
2023/08/14 1,990 1,990 1,887 1,888 18,800
2023/08/10 1,981 2,007 1,951 2,007 6,400
2023/08/09 2,010 2,010 1,985 2,004 6,200
2023/08/08 2,017 2,017 2,010 2,010 1,500
2023/08/07 1,989 2,021 1,989 2,017 2,700
2023/08/04 1,993 2,021 1,987 2,010 2,900
2023/08/03 2,001 2,018 1,988 2,000 2,900
2023/08/02 1,989 2,023 1,976 2,001 4,400
2023/08/01 2,021 2,055 1,965 1,986 5,600
2023/07/31 2,069 2,071 2,058 2,070 3,200
2023/07/28 2,051 2,069 2,031 2,069 5,400
2023/07/27 2,070 2,076 2,050 2,070 4,200
2023/07/26 2,070 2,077 2,056 2,077 7,600
2023/07/25 2,048 2,082 2,047 2,076 3,000
2023/07/24 2,056 2,057 2,040 2,053 1,900
2023/07/21 2,057 2,058 2,006 2,049 6,000
2023/07/20 2,051 2,075 2,036 2,057 3,100
2023/07/19 2,006 2,051 2,006 2,051 12,000
2023/07/18 1,989 2,002 1,984 2,002 5,000
2023/07/14 1,998 1,998 1,970 1,989 1,900
2023/07/13 1,999 1,999 1,971 1,983 3,300
2023/07/12 1,949 2,009 1,949 1,982 24,200
2023/07/11 1,945 1,945 1,908 1,925 3,000
2023/07/10 1,910 1,926 1,892 1,926 2,600
2023/07/07 1,930 1,930 1,858 1,901 7,400
2023/07/06 1,929 1,941 1,919 1,930 2,700
2023/07/05 1,930 1,945 1,909 1,934 8,000
2023/07/04 1,932 1,940 1,930 1,930 3,200
2023/07/03 1,930 1,946 1,921 1,931 7,600
2023/06/30 1,950 1,950 1,929 1,945 5,900
2023/06/29 1,914 1,975 1,914 1,951 16,000
2023/06/28 2,020 2,021 1,956 1,956 60,300
2023/06/27 2,024 2,175 1,991 2,024 18,600
2023/06/26 1,964 2,030 1,964 2,024 17,800
2023/06/23 1,957 1,973 1,952 1,970 5,100
2023/06/22 1,997 1,997 1,963 1,963 9,000
2023/06/21 1,990 2,006 1,977 2,006 8,400
2023/06/20 1,915 1,990 1,914 1,990 15,300
2023/06/19 1,911 1,916 1,905 1,915 8,100
2023/06/16 1,912 1,912 1,900 1,902 1,800
2023/06/15 1,893 1,912 1,888 1,912 11,700
2023/06/14 1,900 1,908 1,882 1,898 6,700
2023/06/13 1,912 1,912 1,895 1,900 7,000
2023/06/12 1,850 1,912 1,849 1,912 10,700
2023/06/09 1,893 1,913 1,893 1,907 5,500
2023/06/08 1,920 1,924 1,890 1,894 8,600
2023/06/07 1,907 1,927 1,895 1,916 8,200
2023/06/06 1,897 1,927 1,875 1,919 7,900
2023/06/05 1,921 1,930 1,912 1,915 7,800
2023/06/02 1,911 1,924 1,911 1,921 4,300
2023/06/01 1,910 1,933 1,907 1,915 5,500
2023/05/31 1,910 1,919 1,897 1,919 4,000
2023/05/30 1,918 1,925 1,911 1,911 4,900
2023/05/29 1,943 1,945 1,918 1,920 13,900
2023/05/26 1,881 1,928 1,881 1,916 47,700
2023/05/25 1,850 1,884 1,850 1,881 8,200
2023/05/24 1,784 1,848 1,784 1,831 8,100
2023/05/23 1,802 1,824 1,784 1,805 9,400
2023/05/22 1,825 1,829 1,799 1,802 7,600
2023/05/19 1,820 1,839 1,765 1,825 9,800
2023/05/18 1,807 1,823 1,790 1,823 10,300
2023/05/17 1,754 1,807 1,750 1,800 19,300
2023/05/16 1,805 1,805 1,678 1,783 57,000
2023/05/15 1,618 1,633 1,600 1,614 19,900
2023/05/12 1,594 1,618 1,592 1,618 2,600
2023/05/11 1,611 1,611 1,592 1,592 2,500
2023/05/10 1,619 1,633 1,608 1,617 9,900
2023/05/09 1,602 1,610 1,602 1,607 2,400
2023/05/08 1,561 1,598 1,561 1,592 6,100
2023/05/02 1,548 1,561 1,548 1,561 1,000
2023/05/01 1,555 1,569 1,545 1,563 5,700
2023/04/28 1,568 1,568 1,544 1,555 1,000
2023/04/27 1,569 1,569 1,569 1,569 900
2023/04/26 1,568 1,569 1,531 1,569 1,400
2023/04/25 1,576 1,577 1,563 1,563 500
2023/04/24 1,565 1,575 1,565 1,565 1,300
2023/04/21 1,566 1,575 1,564 1,565 900
2023/04/20 1,580 1,580 1,563 1,577 900
2023/04/19 1,567 1,580 1,566 1,580 1,700
2023/04/18 1,570 1,570 1,550 1,560 2,600
2023/04/17 1,574 1,575 1,561 1,570 4,100
2023/04/14 1,584 1,584 1,560 1,574 1,700
2023/04/13 1,583 1,583 1,576 1,576 500
2023/04/12 1,584 1,584 1,583 1,584 1,000
2023/04/11 1,576 1,585 1,576 1,584 1,500
2023/04/10 1,577 1,579 1,562 1,562 32,000
2023/04/07 1,566 1,566 1,540 1,561 1,000
2023/04/06 1,570 1,580 1,561 1,580 600
2023/04/05 1,582 1,590 1,575 1,582 2,200
2023/04/04 1,609 1,609 1,585 1,594 2,000
2023/04/03 1,608 1,614 1,607 1,614 2,000
2023/03/31 1,607 1,613 1,607 1,613 1,600
2023/03/30 1,615 1,615 1,613 1,613 900
2023/03/29 1,630 1,630 1,609 1,622 1,500
2023/03/28 1,614 1,640 1,614 1,630 6,000
2023/03/27 1,582 1,610 1,582 1,609 14,000
2023/03/24 1,527 1,559 1,518 1,559 17,400
2023/03/23 1,513 1,525 1,511 1,524 3,600
2023/03/22 1,517 1,529 1,512 1,518 5,400
2023/03/20 1,506 1,510 1,499 1,502 3,100
2023/03/17 1,514 1,514 1,491 1,510 6,400
2023/03/16 1,489 1,489 1,459 1,488 2,400
2023/03/15 1,480 1,494 1,480 1,494 2,700
2023/03/14 1,474 1,480 1,450 1,480 9,300
2023/03/13 1,511 1,518 1,460 1,479 9,700
2023/03/10 1,533 1,536 1,511 1,536 5,700
2023/03/09 1,550 1,551 1,538 1,549 2,800
2023/03/08 1,534 1,541 1,532 1,532 1,800
2023/03/07 1,547 1,547 1,527 1,542 4,700
2023/03/06 1,544 1,549 1,534 1,547 17,500
2023/03/03 1,491 1,520 1,491 1,518 8,700
2023/03/02 1,518 1,518 1,485 1,485 8,300
2023/03/01 1,480 1,481 1,459 1,470 4,900
2023/02/28 1,481 1,511 1,480 1,480 6,500
2023/02/27 1,489 1,489 1,470 1,470 3,100
2023/02/24 1,464 1,487 1,460 1,465 6,500
2023/02/22 1,458 1,485 1,458 1,471 3,400
2023/02/21 1,487 1,516 1,475 1,488 20,100
2023/02/20 1,410 1,465 1,410 1,450 5,200
2023/02/17 1,403 1,434 1,398 1,422 9,900
2023/02/16 1,443 1,444 1,415 1,419 11,600
2023/02/15 1,400 1,487 1,343 1,444 121,100
2023/02/14 1,230 1,251 1,230 1,232 2,400
2023/02/13 1,258 1,258 1,230 1,230 3,100
2023/02/10 1,254 1,257 1,250 1,254 4,200
2023/02/09 1,260 1,260 1,253 1,253 2,200
2023/02/08 1,252 1,254 1,252 1,253 1,000
2023/02/07 1,243 1,250 1,242 1,250 600
2023/02/06 1,254 1,254 1,245 1,252 700
2023/02/03 1,246 1,257 1,246 1,254 2,000
2023/02/02 1,242 1,250 1,242 1,244 2,800
2023/02/01 1,246 1,266 1,238 1,242 9,700
2023/01/31 1,240 1,240 1,236 1,236 800
2023/01/30 1,225 1,235 1,220 1,235 10,600
2023/01/27 1,228 1,228 1,223 1,223 2,300
2023/01/26 1,217 1,228 1,217 1,228 1,600
2023/01/25 1,215 1,225 1,215 1,220 2,600
2023/01/24 1,225 1,230 1,220 1,226 1,800
2023/01/23 1,209 1,220 1,201 1,220 2,900
2023/01/20 1,201 1,209 1,201 1,209 600
2023/01/19 1,199 1,206 1,199 1,206 1,100
2023/01/18 1,200 1,209 1,200 1,209 1,300
2023/01/17 1,200 1,200 1,200 1,200 400
2023/01/16 1,210 1,210 1,192 1,198 1,900
2023/01/13 1,210 1,213 1,195 1,213 1,200
2023/01/12 1,212 1,212 1,210 1,210 400
2023/01/11 1,208 1,209 1,189 1,209 2,300
2023/01/10 1,211 1,211 1,209 1,210 3,300
2023/01/06 1,196 1,200 1,195 1,197 1,600
2023/01/05 1,194 1,206 1,193 1,206 800
2023/01/04 1,213 1,214 1,200 1,204 2,200

このページの先頭へ