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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 1,605 | 1,610 | 1,587 | 1,608 | 3,500 |
| 2024/10/11 | 1,587 | 1,600 | 1,587 | 1,600 | 3,400 |
| 2024/10/10 | 1,599 | 1,600 | 1,585 | 1,585 | 2,900 |
| 2024/10/09 | 1,572 | 1,588 | 1,560 | 1,580 | 1,000 |
| 2024/10/08 | 1,610 | 1,610 | 1,551 | 1,552 | 4,400 |
| 2024/10/07 | 1,610 | 1,617 | 1,604 | 1,613 | 2,200 |
| 2024/10/04 | 1,641 | 1,641 | 1,598 | 1,598 | 2,600 |
| 2024/10/03 | 1,601 | 1,626 | 1,601 | 1,626 | 6,000 |
| 2024/10/02 | 1,570 | 1,604 | 1,570 | 1,579 | 10,600 |
| 2024/10/01 | 1,548 | 1,579 | 1,548 | 1,566 | 9,200 |
| 2024/09/30 | 1,513 | 1,523 | 1,509 | 1,523 | 2,000 |
| 2024/09/27 | 1,524 | 1,528 | 1,509 | 1,528 | 5,000 |
| 2024/09/26 | 1,475 | 1,505 | 1,475 | 1,505 | 13,700 |
| 2024/09/25 | 1,455 | 1,500 | 1,455 | 1,475 | 4,200 |
| 2024/09/24 | 1,451 | 1,465 | 1,450 | 1,455 | 27,100 |
| 2024/09/20 | 1,454 | 1,454 | 1,441 | 1,446 | 6,600 |
| 2024/09/19 | 1,430 | 1,456 | 1,426 | 1,448 | 7,100 |
| 2024/09/18 | 1,431 | 1,445 | 1,413 | 1,430 | 6,600 |
| 2024/09/17 | 1,451 | 1,452 | 1,411 | 1,429 | 8,900 |
| 2024/09/13 | 1,470 | 1,470 | 1,440 | 1,448 | 8,500 |
| 2024/09/12 | 1,467 | 1,470 | 1,450 | 1,460 | 5,600 |
| 2024/09/11 | 1,503 | 1,503 | 1,445 | 1,455 | 24,700 |
| 2024/09/10 | 1,509 | 1,513 | 1,500 | 1,500 | 6,800 |
| 2024/09/09 | 1,486 | 1,509 | 1,475 | 1,509 | 11,300 |
| 2024/09/06 | 1,525 | 1,526 | 1,506 | 1,506 | 4,400 |
| 2024/09/05 | 1,530 | 1,540 | 1,513 | 1,528 | 9,200 |
| 2024/09/04 | 1,542 | 1,542 | 1,525 | 1,526 | 6,100 |
| 2024/09/03 | 1,578 | 1,580 | 1,570 | 1,574 | 3,000 |
| 2024/09/02 | 1,584 | 1,584 | 1,561 | 1,571 | 4,200 |
| 2024/08/30 | 1,536 | 1,549 | 1,527 | 1,549 | 5,400 |
| 2024/08/29 | 1,536 | 1,536 | 1,531 | 1,531 | 1,400 |
| 2024/08/28 | 1,540 | 1,540 | 1,535 | 1,537 | 1,500 |
| 2024/08/27 | 1,525 | 1,535 | 1,522 | 1,533 | 7,700 |
| 2024/08/26 | 1,526 | 1,526 | 1,510 | 1,519 | 4,200 |
| 2024/08/23 | 1,536 | 1,538 | 1,511 | 1,525 | 11,700 |
| 2024/08/22 | 1,540 | 1,547 | 1,535 | 1,535 | 9,300 |
| 2024/08/21 | 1,534 | 1,541 | 1,534 | 1,536 | 3,600 |
| 2024/08/20 | 1,551 | 1,561 | 1,537 | 1,548 | 12,300 |
| 2024/08/19 | 1,567 | 1,567 | 1,530 | 1,539 | 20,000 |
| 2024/08/16 | 1,595 | 1,595 | 1,551 | 1,560 | 27,300 |
| 2024/08/15 | 1,632 | 1,674 | 1,567 | 1,591 | 31,200 |
| 2024/08/14 | 1,683 | 1,740 | 1,683 | 1,712 | 4,200 |
| 2024/08/13 | 1,618 | 1,643 | 1,618 | 1,643 | 4,600 |
| 2024/08/09 | 1,636 | 1,636 | 1,618 | 1,618 | 3,200 |
| 2024/08/08 | 1,635 | 1,640 | 1,625 | 1,625 | 1,700 |
| 2024/08/07 | 1,538 | 1,681 | 1,538 | 1,648 | 3,400 |
| 2024/08/06 | 1,450 | 1,552 | 1,450 | 1,530 | 11,800 |
| 2024/08/05 | 1,601 | 1,611 | 1,299 | 1,341 | 18,800 |
| 2024/08/02 | 1,752 | 1,752 | 1,685 | 1,699 | 11,700 |
| 2024/08/01 | 1,786 | 1,786 | 1,762 | 1,777 | 2,100 |
| 2024/07/31 | 1,808 | 1,808 | 1,763 | 1,807 | 1,500 |
| 2024/07/30 | 1,790 | 1,808 | 1,788 | 1,808 | 1,000 |
| 2024/07/29 | 1,834 | 1,834 | 1,808 | 1,808 | 1,700 |
| 2024/07/26 | 1,779 | 1,794 | 1,760 | 1,794 | 3,200 |
| 2024/07/25 | 1,817 | 1,824 | 1,780 | 1,781 | 10,300 |
| 2024/07/24 | 1,829 | 1,830 | 1,820 | 1,826 | 900 |
| 2024/07/23 | 1,838 | 1,847 | 1,829 | 1,829 | 1,400 |
| 2024/07/22 | 1,821 | 1,829 | 1,821 | 1,829 | 2,700 |
| 2024/07/19 | 1,840 | 1,850 | 1,830 | 1,830 | 1,600 |
| 2024/07/18 | 1,847 | 1,853 | 1,840 | 1,840 | 3,300 |
| 2024/07/17 | 1,857 | 1,857 | 1,851 | 1,857 | 800 |
| 2024/07/16 | 1,857 | 1,859 | 1,856 | 1,856 | 1,200 |
| 2024/07/12 | 1,848 | 1,850 | 1,846 | 1,850 | 2,100 |
| 2024/07/11 | 1,837 | 1,848 | 1,835 | 1,848 | 1,200 |
| 2024/07/10 | 1,848 | 1,848 | 1,840 | 1,843 | 800 |
| 2024/07/09 | 1,850 | 1,853 | 1,850 | 1,850 | 800 |
| 2024/07/08 | 1,834 | 1,852 | 1,830 | 1,850 | 1,700 |
| 2024/07/05 | 1,836 | 1,845 | 1,834 | 1,834 | 1,400 |
| 2024/07/04 | 1,851 | 1,851 | 1,836 | 1,840 | 900 |
| 2024/07/03 | 1,846 | 1,859 | 1,840 | 1,840 | 1,800 |
| 2024/07/02 | 1,860 | 1,860 | 1,821 | 1,860 | 2,500 |
| 2024/07/01 | 1,846 | 1,859 | 1,825 | 1,857 | 14,600 |
| 2024/06/28 | 1,866 | 1,866 | 1,851 | 1,858 | 1,800 |
| 2024/06/27 | 1,921 | 1,921 | 1,844 | 1,865 | 15,500 |
| 2024/06/26 | 1,878 | 1,880 | 1,841 | 1,844 | 25,100 |
| 2024/06/25 | 1,899 | 1,909 | 1,878 | 1,878 | 7,300 |
| 2024/06/24 | 1,904 | 1,904 | 1,880 | 1,890 | 19,300 |
| 2024/06/21 | 1,920 | 1,920 | 1,900 | 1,909 | 3,400 |
| 2024/06/20 | 1,920 | 1,920 | 1,914 | 1,919 | 400 |
| 2024/06/19 | 1,919 | 1,928 | 1,906 | 1,923 | 1,800 |
| 2024/06/18 | 1,905 | 1,929 | 1,905 | 1,929 | 1,200 |
| 2024/06/17 | 1,902 | 1,905 | 1,901 | 1,905 | 1,600 |
| 2024/06/14 | 1,901 | 1,914 | 1,901 | 1,905 | 500 |
| 2024/06/13 | 1,904 | 1,920 | 1,897 | 1,920 | 14,000 |
| 2024/06/12 | 1,904 | 1,904 | 1,904 | 1,904 | 700 |
| 2024/06/11 | 1,917 | 1,917 | 1,891 | 1,904 | 4,000 |
| 2024/06/10 | 1,910 | 1,912 | 1,910 | 1,910 | 600 |
| 2024/06/07 | 1,895 | 1,900 | 1,890 | 1,891 | 1,500 |
| 2024/06/06 | 1,918 | 1,918 | 1,893 | 1,895 | 3,200 |
| 2024/06/05 | 1,907 | 1,907 | 1,897 | 1,905 | 1,900 |
| 2024/06/04 | 1,894 | 1,907 | 1,894 | 1,907 | 2,000 |
| 2024/06/03 | 1,901 | 1,915 | 1,896 | 1,896 | 2,400 |
| 2024/05/31 | 1,899 | 1,910 | 1,899 | 1,901 | 1,600 |
| 2024/05/30 | 1,929 | 1,929 | 1,890 | 1,904 | 4,200 |
| 2024/05/29 | 1,933 | 1,935 | 1,928 | 1,928 | 3,200 |
| 2024/05/28 | 1,933 | 1,933 | 1,890 | 1,933 | 1,500 |
| 2024/05/27 | 1,934 | 1,934 | 1,925 | 1,933 | 2,000 |
| 2024/05/24 | 1,924 | 1,930 | 1,918 | 1,930 | 1,300 |
| 2024/05/23 | 1,926 | 1,930 | 1,925 | 1,926 | 4,600 |
| 2024/05/22 | 1,922 | 1,926 | 1,922 | 1,926 | 2,100 |
| 2024/05/21 | 1,920 | 1,926 | 1,920 | 1,926 | 1,800 |
| 2024/05/20 | 1,919 | 1,927 | 1,913 | 1,920 | 4,700 |
| 2024/05/17 | 1,917 | 1,917 | 1,901 | 1,910 | 3,000 |
| 2024/05/16 | 1,926 | 1,926 | 1,900 | 1,923 | 3,100 |
| 2024/05/15 | 1,919 | 1,919 | 1,880 | 1,881 | 4,500 |
| 2024/05/14 | 1,919 | 1,922 | 1,919 | 1,919 | 1,000 |
| 2024/05/13 | 1,910 | 1,921 | 1,910 | 1,911 | 1,100 |
| 2024/05/10 | 1,915 | 1,916 | 1,910 | 1,910 | 1,800 |
| 2024/05/09 | 1,918 | 1,918 | 1,918 | 1,918 | 900 |
| 2024/05/08 | 1,926 | 1,926 | 1,902 | 1,902 | 200 |
| 2024/05/07 | 1,919 | 1,928 | 1,901 | 1,928 | 2,300 |
| 2024/05/02 | 1,893 | 1,907 | 1,893 | 1,899 | 700 |
| 2024/05/01 | 1,892 | 1,908 | 1,892 | 1,893 | 1,500 |
| 2024/04/30 | 1,901 | 1,915 | 1,900 | 1,900 | 2,900 |
| 2024/04/26 | 1,900 | 1,900 | 1,892 | 1,900 | 1,700 |
| 2024/04/25 | 1,898 | 1,901 | 1,889 | 1,900 | 1,000 |
| 2024/04/24 | 1,880 | 1,891 | 1,880 | 1,891 | 2,200 |
| 2024/04/23 | 1,885 | 1,895 | 1,870 | 1,880 | 500 |
| 2024/04/22 | 1,895 | 1,895 | 1,859 | 1,884 | 700 |
| 2024/04/19 | 1,894 | 1,894 | 1,852 | 1,857 | 2,600 |
| 2024/04/18 | 1,882 | 1,890 | 1,882 | 1,886 | 1,900 |
| 2024/04/17 | 1,897 | 1,898 | 1,881 | 1,882 | 1,200 |
| 2024/04/16 | 1,896 | 1,896 | 1,881 | 1,881 | 500 |
| 2024/04/15 | 1,891 | 1,899 | 1,882 | 1,899 | 1,600 |
| 2024/04/12 | 1,900 | 1,900 | 1,892 | 1,892 | 600 |
| 2024/04/11 | 1,898 | 1,900 | 1,896 | 1,900 | 1,700 |
| 2024/04/10 | 1,904 | 1,904 | 1,900 | 1,904 | 1,600 |
| 2024/04/09 | 1,904 | 1,904 | 1,896 | 1,903 | 900 |
| 2024/04/08 | 1,895 | 1,900 | 1,885 | 1,885 | 2,800 |
| 2024/04/05 | 1,899 | 1,901 | 1,886 | 1,895 | 1,300 |
| 2024/04/04 | 1,904 | 1,911 | 1,887 | 1,906 | 1,200 |
| 2024/04/03 | 1,927 | 1,927 | 1,872 | 1,893 | 4,600 |
| 2024/04/02 | 1,917 | 1,927 | 1,901 | 1,927 | 2,300 |
| 2024/04/01 | 1,920 | 1,933 | 1,913 | 1,914 | 2,100 |
| 2024/03/29 | 1,898 | 1,914 | 1,898 | 1,913 | 3,800 |
| 2024/03/28 | 1,880 | 1,905 | 1,880 | 1,898 | 2,900 |
| 2024/03/27 | 1,909 | 1,909 | 1,880 | 1,880 | 11,900 |
| 2024/03/26 | 1,873 | 1,906 | 1,872 | 1,906 | 5,500 |
| 2024/03/25 | 1,849 | 1,879 | 1,845 | 1,866 | 5,000 |
| 2024/03/22 | 1,854 | 1,858 | 1,840 | 1,840 | 4,100 |
| 2024/03/21 | 1,841 | 1,850 | 1,840 | 1,844 | 2,200 |
| 2024/03/19 | 1,830 | 1,844 | 1,828 | 1,828 | 5,900 |
| 2024/03/18 | 1,813 | 1,831 | 1,813 | 1,826 | 3,000 |
| 2024/03/15 | 1,809 | 1,817 | 1,807 | 1,808 | 1,600 |
| 2024/03/14 | 1,812 | 1,823 | 1,812 | 1,813 | 2,000 |
| 2024/03/13 | 1,830 | 1,836 | 1,826 | 1,826 | 900 |
| 2024/03/12 | 1,815 | 1,839 | 1,806 | 1,830 | 2,300 |
| 2024/03/11 | 1,840 | 1,840 | 1,817 | 1,821 | 4,200 |
| 2024/03/08 | 1,840 | 1,845 | 1,834 | 1,842 | 1,100 |
| 2024/03/07 | 1,838 | 1,848 | 1,838 | 1,848 | 1,500 |
| 2024/03/06 | 1,817 | 1,840 | 1,816 | 1,838 | 2,300 |
| 2024/03/05 | 1,829 | 1,844 | 1,821 | 1,825 | 3,300 |
| 2024/03/04 | 1,853 | 1,866 | 1,851 | 1,852 | 3,100 |
| 2024/03/01 | 1,870 | 1,870 | 1,862 | 1,862 | 2,100 |
| 2024/02/29 | 1,876 | 1,882 | 1,870 | 1,880 | 2,700 |
| 2024/02/28 | 1,881 | 1,882 | 1,876 | 1,882 | 1,900 |
| 2024/02/27 | 1,888 | 1,895 | 1,887 | 1,891 | 3,700 |
| 2024/02/26 | 1,910 | 1,910 | 1,887 | 1,899 | 2,700 |
| 2024/02/22 | 1,907 | 1,919 | 1,907 | 1,912 | 11,600 |
| 2024/02/21 | 1,930 | 1,930 | 1,904 | 1,907 | 3,000 |
| 2024/02/20 | 1,876 | 1,900 | 1,860 | 1,900 | 4,900 |
| 2024/02/19 | 1,829 | 1,878 | 1,829 | 1,878 | 6,300 |
| 2024/02/16 | 1,825 | 1,845 | 1,805 | 1,836 | 5,900 |
| 2024/02/15 | 1,850 | 1,889 | 1,783 | 1,795 | 31,700 |
| 2024/02/14 | 1,988 | 1,993 | 1,970 | 1,970 | 3,400 |
| 2024/02/13 | 1,987 | 1,999 | 1,985 | 1,999 | 1,800 |
| 2024/02/09 | 1,989 | 1,991 | 1,983 | 1,985 | 700 |
| 2024/02/08 | 1,989 | 1,989 | 1,987 | 1,987 | 400 |
| 2024/02/07 | 1,989 | 1,989 | 1,979 | 1,979 | 1,400 |
| 2024/02/06 | 1,991 | 1,993 | 1,990 | 1,990 | 600 |
| 2024/02/05 | 1,993 | 2,000 | 1,993 | 1,995 | 1,000 |
| 2024/02/02 | 1,988 | 2,000 | 1,988 | 2,000 | 900 |
| 2024/02/01 | 1,990 | 1,991 | 1,981 | 1,981 | 1,100 |
| 2024/01/31 | 1,980 | 1,999 | 1,973 | 1,995 | 2,500 |
| 2024/01/30 | 1,974 | 1,979 | 1,961 | 1,978 | 2,300 |
| 2024/01/29 | 1,957 | 1,974 | 1,957 | 1,960 | 2,300 |
| 2024/01/26 | 1,954 | 1,957 | 1,951 | 1,957 | 1,900 |
| 2024/01/25 | 1,951 | 1,959 | 1,950 | 1,955 | 1,600 |
| 2024/01/24 | 1,951 | 1,958 | 1,951 | 1,958 | 800 |
| 2024/01/23 | 1,967 | 1,967 | 1,951 | 1,956 | 8,900 |
| 2024/01/22 | 1,966 | 1,966 | 1,961 | 1,965 | 1,500 |
| 2024/01/19 | 1,965 | 1,966 | 1,965 | 1,966 | 400 |
| 2024/01/18 | 1,969 | 1,970 | 1,960 | 1,965 | 1,100 |
| 2024/01/17 | 1,961 | 1,969 | 1,950 | 1,969 | 3,600 |
| 2024/01/16 | 1,957 | 1,962 | 1,956 | 1,962 | 1,200 |
| 2024/01/15 | 1,956 | 1,965 | 1,954 | 1,957 | 3,200 |
| 2024/01/12 | 1,960 | 1,960 | 1,954 | 1,955 | 1,300 |
| 2024/01/11 | 1,973 | 1,973 | 1,952 | 1,959 | 1,700 |
| 2024/01/10 | 1,951 | 1,965 | 1,951 | 1,965 | 900 |
| 2024/01/09 | 1,950 | 1,955 | 1,948 | 1,949 | 1,500 |
| 2024/01/05 | 1,950 | 1,960 | 1,949 | 1,950 | 1,400 |
| 2024/01/04 | 1,933 | 1,961 | 1,933 | 1,961 | 1,400 |