4023 (株)クレハ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,640 | 2,663 | 2,577 | 2,617 | 270,300 | 2,617 |
| 2025-04-03 | 2,708 | 2,717 | 2,682 | 2,702 | 185,300 | 2,702 |
| 2025-04-02 | 2,760 | 2,777 | 2,733 | 2,757 | 174,900 | 2,757 |
| 2025-04-01 | 2,776 | 2,789 | 2,756 | 2,757 | 116,400 | 2,757 |
| 2025-03-31 | 2,772 | 2,791 | 2,743 | 2,758 | 239,000 | 2,758 |
| 2025-03-28 | 2,828 | 2,842 | 2,807 | 2,817 | 142,600 | 2,817 |
| 2025-03-27 | 2,850 | 2,877 | 2,839 | 2,873 | 141,800 | 2,873 |
| 2025-03-26 | 2,850 | 2,856 | 2,814 | 2,853 | 136,400 | 2,853 |
| 2025-03-25 | 2,848 | 2,848 | 2,804 | 2,835 | 108,000 | 2,835 |
| 2025-03-24 | 2,851 | 2,859 | 2,814 | 2,835 | 131,100 | 2,835 |
| 2025-03-21 | 2,863 | 2,875 | 2,842 | 2,860 | 185,200 | 2,860 |
| 2025-03-19 | 2,809 | 2,868 | 2,809 | 2,856 | 158,900 | 2,856 |
| 2025-03-18 | 2,837 | 2,867 | 2,819 | 2,845 | 203,200 | 2,845 |
| 2025-03-17 | 2,805 | 2,832 | 2,803 | 2,823 | 133,200 | 2,823 |
| 2025-03-14 | 2,818 | 2,818 | 2,797 | 2,805 | 148,900 | 2,805 |
| 2025-03-13 | 2,819 | 2,837 | 2,815 | 2,818 | 175,900 | 2,818 |
| 2025-03-12 | 2,809 | 2,845 | 2,802 | 2,830 | 158,100 | 2,830 |
| 2025-03-11 | 2,800 | 2,826 | 2,797 | 2,815 | 147,400 | 2,815 |
| 2025-03-10 | 2,831 | 2,843 | 2,811 | 2,826 | 166,600 | 2,826 |
| 2025-03-07 | 2,830 | 2,852 | 2,797 | 2,831 | 156,700 | 2,831 |
| 2025-03-06 | 2,821 | 2,849 | 2,820 | 2,836 | 111,400 | 2,836 |
| 2025-03-05 | 2,810 | 2,821 | 2,801 | 2,806 | 124,600 | 2,806 |
| 2025-03-04 | 2,790 | 2,827 | 2,790 | 2,800 | 154,300 | 2,800 |
| 2025-03-03 | 2,810 | 2,828 | 2,790 | 2,792 | 133,100 | 2,792 |
| 2025-02-28 | 2,815 | 2,832 | 2,799 | 2,807 | 261,700 | 2,807 |
| 2025-02-27 | 2,722 | 2,807 | 2,722 | 2,798 | 149,000 | 2,798 |
| 2025-02-26 | 2,753 | 2,753 | 2,706 | 2,722 | 196,600 | 2,722 |
| 2025-02-25 | 2,755 | 2,775 | 2,742 | 2,760 | 209,200 | 2,760 |
| 2025-02-21 | 2,756 | 2,775 | 2,744 | 2,760 | 239,900 | 2,760 |
| 2025-02-20 | 2,788 | 2,788 | 2,750 | 2,761 | 227,200 | 2,761 |
| 2025-02-19 | 2,838 | 2,841 | 2,803 | 2,804 | 182,400 | 2,804 |
| 2025-02-18 | 2,791 | 2,841 | 2,789 | 2,841 | 158,100 | 2,841 |
| 2025-02-17 | 2,808 | 2,845 | 2,781 | 2,791 | 129,700 | 2,791 |
| 2025-02-14 | 2,828 | 2,876 | 2,805 | 2,813 | 175,100 | 2,813 |
| 2025-02-13 | 2,803 | 2,815 | 2,773 | 2,809 | 300,500 | 2,809 |
| 2025-02-12 | 2,891 | 2,923 | 2,782 | 2,782 | 402,800 | 2,782 |
| 2025-02-10 | 2,849 | 2,896 | 2,840 | 2,889 | 200,400 | 2,889 |
| 2025-02-07 | 2,814 | 2,840 | 2,814 | 2,840 | 148,600 | 2,840 |
| 2025-02-06 | 2,791 | 2,825 | 2,791 | 2,815 | 117,800 | 2,815 |
| 2025-02-05 | 2,778 | 2,819 | 2,775 | 2,791 | 183,400 | 2,791 |
| 2025-02-04 | 2,755 | 2,790 | 2,744 | 2,775 | 197,100 | 2,775 |
| 2025-02-03 | 2,767 | 2,777 | 2,747 | 2,747 | 168,500 | 2,747 |
| 2025-01-31 | 2,802 | 2,807 | 2,772 | 2,789 | 95,400 | 2,789 |
| 2025-01-30 | 2,820 | 2,839 | 2,785 | 2,807 | 124,600 | 2,807 |
| 2025-01-29 | 2,844 | 2,869 | 2,824 | 2,826 | 148,300 | 2,826 |
| 2025-01-28 | 2,870 | 2,888 | 2,825 | 2,839 | 224,100 | 2,839 |
| 2025-01-27 | 2,884 | 2,939 | 2,880 | 2,933 | 118,100 | 2,933 |
| 2025-01-24 | 2,877 | 2,915 | 2,871 | 2,873 | 178,100 | 2,873 |
| 2025-01-23 | 2,843 | 2,858 | 2,822 | 2,854 | 112,500 | 2,854 |
| 2025-01-22 | 2,837 | 2,857 | 2,830 | 2,846 | 97,200 | 2,846 |
| 2025-01-21 | 2,835 | 2,844 | 2,821 | 2,828 | 91,800 | 2,828 |
| 2025-01-20 | 2,785 | 2,822 | 2,770 | 2,813 | 157,900 | 2,813 |
| 2025-01-17 | 2,754 | 2,764 | 2,744 | 2,764 | 114,400 | 2,764 |
| 2025-01-16 | 2,771 | 2,784 | 2,758 | 2,758 | 109,900 | 2,758 |
| 2025-01-15 | 2,770 | 2,812 | 2,759 | 2,768 | 137,400 | 2,768 |
| 2025-01-14 | 2,789 | 2,795 | 2,765 | 2,773 | 110,500 | 2,773 |
| 2025-01-10 | 2,797 | 2,811 | 2,788 | 2,789 | 138,500 | 2,789 |
| 2025-01-09 | 2,822 | 2,824 | 2,790 | 2,797 | 130,100 | 2,797 |
| 2025-01-08 | 2,848 | 2,885 | 2,845 | 2,847 | 135,200 | 2,847 |
| 2025-01-07 | 2,868 | 2,880 | 2,834 | 2,857 | 94,900 | 2,857 |
| 2025-01-06 | 2,867 | 2,868 | 2,845 | 2,859 | 132,800 | 2,859 |
分割・併合履歴 ： [2023-12-28]1株→3株 [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株