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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |