4023 (株)クレハ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 8,350 | 8,370 | 8,240 | 8,280 | 77,300 | 8,280 |
| 2023-06-07 | 8,460 | 8,500 | 8,310 | 8,350 | 96,400 | 8,350 |
| 2023-06-06 | 8,300 | 8,430 | 8,260 | 8,410 | 81,300 | 8,410 |
| 2023-06-05 | 8,330 | 8,460 | 8,290 | 8,440 | 117,300 | 8,440 |
| 2023-06-02 | 8,050 | 8,190 | 8,030 | 8,190 | 81,600 | 8,190 |
| 2023-06-01 | 8,020 | 8,130 | 8,020 | 8,070 | 100,300 | 8,070 |
| 2023-05-31 | 8,140 | 8,150 | 8,020 | 8,020 | 173,600 | 8,020 |
| 2023-05-30 | 8,140 | 8,240 | 8,140 | 8,190 | 96,700 | 8,190 |
| 2023-05-29 | 8,200 | 8,270 | 8,160 | 8,170 | 82,900 | 8,170 |
| 2023-05-26 | 8,190 | 8,200 | 8,070 | 8,070 | 172,700 | 8,070 |
| 2023-05-25 | 8,230 | 8,260 | 8,190 | 8,230 | 109,600 | 8,230 |
| 2023-05-24 | 8,350 | 8,380 | 8,220 | 8,230 | 117,600 | 8,230 |
| 2023-05-23 | 8,400 | 8,440 | 8,270 | 8,300 | 128,800 | 8,300 |
| 2023-05-22 | 8,480 | 8,530 | 8,410 | 8,450 | 84,700 | 8,450 |
| 2023-05-19 | 8,470 | 8,530 | 8,380 | 8,410 | 97,100 | 8,410 |
| 2023-05-18 | 8,240 | 8,550 | 8,200 | 8,470 | 165,500 | 8,470 |
| 2023-05-17 | 8,330 | 8,350 | 8,100 | 8,110 | 201,000 | 8,110 |
| 2023-05-16 | 8,500 | 8,530 | 8,330 | 8,380 | 189,600 | 8,380 |
| 2023-05-15 | 8,990 | 8,990 | 8,550 | 8,600 | 230,100 | 8,600 |
| 2023-05-12 | 8,630 | 8,710 | 8,620 | 8,690 | 120,200 | 8,690 |
| 2023-05-11 | 8,560 | 8,620 | 8,550 | 8,610 | 70,200 | 8,610 |
| 2023-05-10 | 8,600 | 8,630 | 8,540 | 8,610 | 120,100 | 8,610 |
| 2023-05-09 | 8,580 | 8,630 | 8,520 | 8,620 | 87,700 | 8,620 |
| 2023-05-08 | 8,520 | 8,580 | 8,480 | 8,580 | 90,900 | 8,580 |
| 2023-05-02 | 8,590 | 8,590 | 8,500 | 8,520 | 60,600 | 8,520 |
| 2023-05-01 | 8,450 | 8,580 | 8,450 | 8,560 | 114,000 | 8,560 |
| 2023-04-28 | 8,270 | 8,440 | 8,270 | 8,400 | 139,400 | 8,400 |
| 2023-04-27 | 8,300 | 8,380 | 8,290 | 8,370 | 74,700 | 8,370 |
| 2023-04-26 | 8,330 | 8,350 | 8,250 | 8,330 | 115,600 | 8,330 |
| 2023-04-25 | 8,420 | 8,470 | 8,390 | 8,400 | 62,400 | 8,400 |
| 2023-04-24 | 8,330 | 8,350 | 8,280 | 8,320 | 77,000 | 8,320 |
| 2023-04-21 | 8,220 | 8,350 | 8,210 | 8,320 | 92,100 | 8,320 |
| 2023-04-20 | 8,350 | 8,380 | 8,310 | 8,350 | 41,300 | 8,350 |
| 2023-04-19 | 8,300 | 8,380 | 8,250 | 8,370 | 66,800 | 8,370 |
| 2023-04-18 | 8,450 | 8,450 | 8,380 | 8,400 | 73,700 | 8,400 |
| 2023-04-17 | 8,500 | 8,500 | 8,380 | 8,430 | 54,000 | 8,430 |
| 2023-04-14 | 8,460 | 8,480 | 8,400 | 8,480 | 57,200 | 8,480 |
| 2023-04-13 | 8,370 | 8,440 | 8,340 | 8,430 | 52,900 | 8,430 |
| 2023-04-12 | 8,330 | 8,380 | 8,310 | 8,380 | 76,800 | 8,380 |
| 2023-04-11 | 8,290 | 8,350 | 8,230 | 8,280 | 74,500 | 8,280 |
| 2023-04-10 | 8,210 | 8,250 | 8,120 | 8,160 | 59,500 | 8,160 |
| 2023-04-07 | 8,140 | 8,210 | 8,120 | 8,180 | 52,600 | 8,180 |
| 2023-04-06 | 8,170 | 8,170 | 8,060 | 8,130 | 92,400 | 8,130 |
| 2023-04-05 | 8,310 | 8,370 | 8,220 | 8,220 | 103,400 | 8,220 |
| 2023-04-04 | 8,290 | 8,480 | 8,200 | 8,410 | 286,400 | 8,410 |
| 2023-04-03 | 8,530 | 8,640 | 8,470 | 8,550 | 81,500 | 8,550 |
| 2023-03-31 | 8,430 | 8,480 | 8,400 | 8,450 | 34,900 | 8,450 |
| 2023-03-30 | 8,340 | 8,410 | 8,310 | 8,350 | 49,400 | 8,350 |
| 2023-03-29 | 8,390 | 8,480 | 8,360 | 8,480 | 78,600 | 8,480 |
| 2023-03-28 | 8,410 | 8,410 | 8,290 | 8,340 | 56,100 | 8,340 |
| 2023-03-27 | 8,350 | 8,370 | 8,220 | 8,300 | 69,000 | 8,300 |
| 2023-03-24 | 8,280 | 8,370 | 8,250 | 8,340 | 74,400 | 8,340 |
| 2023-03-23 | 8,230 | 8,330 | 8,170 | 8,310 | 96,500 | 8,310 |
| 2023-03-22 | 8,300 | 8,390 | 8,220 | 8,380 | 101,500 | 8,380 |
| 2023-03-20 | 8,090 | 8,280 | 8,070 | 8,150 | 104,100 | 8,150 |
| 2023-03-17 | 8,240 | 8,240 | 8,150 | 8,150 | 82,400 | 8,150 |
| 2023-03-16 | 8,070 | 8,160 | 8,010 | 8,140 | 92,400 | 8,140 |
| 2023-03-15 | 8,250 | 8,380 | 8,220 | 8,300 | 54,600 | 8,300 |
| 2023-03-14 | 8,280 | 8,280 | 8,040 | 8,130 | 87,500 | 8,130 |
| 2023-03-13 | 8,480 | 8,510 | 8,400 | 8,430 | 70,400 | 8,430 |
| 2023-03-10 | 8,550 | 8,620 | 8,530 | 8,600 | 78,700 | 8,600 |
| 2023-03-09 | 8,730 | 8,750 | 8,670 | 8,690 | 62,300 | 8,690 |
| 2023-03-08 | 8,610 | 8,700 | 8,590 | 8,640 | 77,900 | 8,640 |
| 2023-03-07 | 8,500 | 8,620 | 8,500 | 8,620 | 65,000 | 8,620 |
| 2023-03-06 | 8,530 | 8,550 | 8,460 | 8,500 | 64,000 | 8,500 |
| 2023-03-03 | 8,440 | 8,530 | 8,370 | 8,510 | 112,200 | 8,510 |
| 2023-03-02 | 8,590 | 8,630 | 8,420 | 8,480 | 84,900 | 8,480 |
| 2023-03-01 | 8,450 | 8,580 | 8,440 | 8,580 | 51,500 | 8,580 |
| 2023-02-28 | 8,530 | 8,660 | 8,430 | 8,440 | 133,900 | 8,440 |
| 2023-02-27 | 8,400 | 8,500 | 8,370 | 8,460 | 57,700 | 8,460 |
| 2023-02-24 | 8,460 | 8,510 | 8,390 | 8,420 | 67,600 | 8,420 |
| 2023-02-22 | 8,360 | 8,420 | 8,330 | 8,400 | 67,500 | 8,400 |
| 2023-02-21 | 8,290 | 8,500 | 8,290 | 8,410 | 88,900 | 8,410 |
| 2023-02-20 | 8,270 | 8,310 | 8,200 | 8,300 | 54,700 | 8,300 |
| 2023-02-17 | 8,100 | 8,220 | 8,050 | 8,210 | 66,700 | 8,210 |
| 2023-02-16 | 8,200 | 8,270 | 8,100 | 8,140 | 50,200 | 8,140 |
| 2023-02-15 | 8,360 | 8,370 | 8,120 | 8,140 | 97,100 | 8,140 |
| 2023-02-14 | 8,170 | 8,330 | 8,160 | 8,330 | 99,900 | 8,330 |
| 2023-02-13 | 8,140 | 8,140 | 8,020 | 8,060 | 42,100 | 8,060 |
| 2023-02-10 | 8,080 | 8,130 | 8,010 | 8,060 | 85,600 | 8,060 |
| 2023-02-09 | 7,920 | 8,110 | 7,870 | 8,080 | 137,400 | 8,080 |
| 2023-02-08 | 8,330 | 8,380 | 8,000 | 8,010 | 225,500 | 8,010 |
| 2023-02-07 | 8,290 | 8,320 | 8,220 | 8,280 | 97,500 | 8,280 |
| 2023-02-06 | 8,300 | 8,350 | 8,160 | 8,210 | 103,200 | 8,210 |
| 2023-02-03 | 8,230 | 8,250 | 8,130 | 8,180 | 74,900 | 8,180 |
| 2023-02-02 | 8,440 | 8,440 | 8,110 | 8,220 | 113,600 | 8,220 |
| 2023-02-01 | 8,480 | 8,480 | 8,250 | 8,290 | 107,700 | 8,290 |
| 2023-01-31 | 8,450 | 8,520 | 8,440 | 8,440 | 59,400 | 8,440 |
| 2023-01-30 | 8,550 | 8,570 | 8,420 | 8,450 | 67,100 | 8,450 |
| 2023-01-27 | 8,530 | 8,590 | 8,480 | 8,520 | 68,900 | 8,520 |
| 2023-01-26 | 8,510 | 8,530 | 8,430 | 8,480 | 41,300 | 8,480 |
| 2023-01-25 | 8,450 | 8,540 | 8,400 | 8,510 | 50,400 | 8,510 |
| 2023-01-24 | 8,440 | 8,450 | 8,370 | 8,420 | 49,500 | 8,420 |
| 2023-01-23 | 8,330 | 8,380 | 8,240 | 8,270 | 43,100 | 8,270 |
| 2023-01-20 | 8,160 | 8,280 | 8,150 | 8,230 | 36,600 | 8,230 |
| 2023-01-19 | 8,190 | 8,240 | 8,120 | 8,170 | 30,000 | 8,170 |
| 2023-01-18 | 8,030 | 8,180 | 8,010 | 8,170 | 78,000 | 8,170 |
| 2023-01-17 | 8,060 | 8,120 | 8,020 | 8,030 | 49,800 | 8,030 |
| 2023-01-16 | 8,130 | 8,170 | 7,980 | 8,010 | 54,000 | 8,010 |
| 2023-01-13 | 8,280 | 8,310 | 8,150 | 8,170 | 40,700 | 8,170 |
| 2023-01-12 | 8,320 | 8,350 | 8,240 | 8,250 | 36,200 | 8,250 |
| 2023-01-11 | 8,310 | 8,320 | 8,240 | 8,290 | 46,500 | 8,290 |
| 2023-01-10 | 8,280 | 8,290 | 8,200 | 8,200 | 36,200 | 8,200 |
| 2023-01-06 | 8,080 | 8,210 | 8,050 | 8,150 | 63,100 | 8,150 |
| 2023-01-05 | 8,000 | 8,150 | 8,000 | 8,150 | 60,800 | 8,150 |
| 2023-01-04 | 8,060 | 8,070 | 7,920 | 8,000 | 43,200 | 8,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
