4023 (株)クレハ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-232,9002,9282,8932,902244,7002,902
2024-05-222,8992,9352,8722,899315,8002,899
2024-05-212,9162,9422,8902,894196,4002,894
2024-05-202,8962,9372,8952,926253,2002,926
2024-05-172,8612,9342,8562,911252,5002,911
2024-05-162,9502,9502,8982,911233,7002,911
2024-05-152,9472,9702,8972,929397,0002,929
2024-05-142,9893,0202,9442,976820,6002,976
2024-05-132,8412,8812,8322,852341,2002,852
2024-05-102,8502,8592,8262,828140,7002,828
2024-05-092,8422,8652,8362,850174,3002,850
2024-05-082,8282,8412,8172,827179,4002,827
2024-05-072,8502,8502,8152,828210,7002,828
2024-05-022,8002,8292,7962,826188,0002,826
2024-05-012,8072,8122,7912,810169,4002,810
2024-04-302,7792,8302,7632,814226,5002,814
2024-04-262,7282,7792,7132,779209,7002,779
2024-04-252,7082,7332,6992,715185,5002,715
2024-04-242,6902,7102,6862,696663,7002,696
2024-04-232,7162,7332,6942,706207,3002,706
2024-04-222,7092,7422,6752,726279,3002,726
2024-04-192,6802,6822,6242,671723,4002,671
2024-04-182,6502,7072,6492,701193,6002,701
2024-04-172,6942,7012,6712,680236,8002,680
2024-04-162,7052,7182,6922,700197,8002,700
2024-04-152,7372,7382,7062,713155,9002,713
2024-04-122,7422,7682,7392,739182,2002,739
2024-04-112,7272,7482,7082,742281,6002,742
2024-04-102,7392,7632,7372,749207,0002,749
2024-04-092,7922,7922,7472,755227,9002,755
2024-04-082,7512,7922,7512,772143,5002,772
2024-04-052,7102,7902,7052,770219,3002,770
2024-04-042,7402,7402,7242,728128,8002,728
2024-04-032,7352,7402,7192,725142,0002,725
2024-04-022,7642,7772,7392,743144,2002,743
2024-04-012,7382,7542,7242,729164,2002,729
2024-03-292,7332,7412,7012,717337,7002,717
2024-03-282,7402,7602,6872,724470,2002,724
2024-03-272,8122,8192,7972,808163,3002,808
2024-03-262,7862,8062,7802,800111,9002,800
2024-03-252,8002,8112,7792,786147,8002,786
2024-03-222,7642,8152,7572,805185,4002,805
2024-03-212,7802,8002,7602,771236,8002,771
2024-03-192,7302,7552,7252,755222,0002,755
2024-03-182,7192,7342,6992,731186,3002,731
2024-03-152,7012,7112,6922,701186,5002,701
2024-03-142,6872,7052,6762,701182,0002,701
2024-03-132,6902,7032,6642,676226,3002,676
2024-03-122,6722,6942,6472,692304,5002,692
2024-03-112,7002,7072,6392,664293,9002,664
2024-03-082,6452,7122,6402,700348,6002,700
2024-03-072,6742,6972,6532,675437,2002,675
2024-03-062,6362,6782,6332,670336,7002,670
2024-03-052,6682,6932,6282,628506,7002,628
2024-03-042,7182,7602,7162,718288,9002,718
2024-03-012,6812,7242,6812,716253,2002,716
2024-02-292,7132,7342,6722,679397,0002,679
2024-02-282,7162,7282,6992,713315,9002,713
2024-02-272,7112,7312,7072,719187,7002,719
2024-02-262,7302,7382,7122,712156,6002,712
2024-02-222,7502,7592,7042,729213,6002,729
2024-02-212,6732,7122,6732,706274,2002,706
2024-02-202,6772,6922,6642,681139,4002,681
2024-02-192,6552,6882,6552,677137,2002,677
2024-02-162,6622,6832,6512,660165,0002,660
2024-02-152,6722,6782,6262,641298,9002,641
2024-02-142,7002,7002,6582,678382,8002,678
2024-02-132,7542,7592,6962,720388,4002,720
2024-02-092,7452,7922,7372,763250,2002,763
2024-02-082,8502,8532,7452,768364,8002,768
2024-02-072,7812,8392,7812,825229,8002,825
2024-02-062,8402,8482,7892,789205,0002,789
2024-02-052,8292,8422,8202,836206,7002,836
2024-02-022,8492,8682,8302,830157,1002,830
2024-02-012,8112,8552,8082,847194,1002,847
2024-01-312,8102,8362,8022,836221,2002,836
2024-01-302,8732,8822,8442,844159,7002,844
2024-01-292,8642,8762,8472,865135,1002,865
2024-01-262,8902,8982,8632,863157,1002,863
2024-01-252,8902,9002,8722,895160,2002,895
2024-01-242,8902,8982,8742,892156,1002,892
2024-01-232,8932,9152,8922,897120,9002,897
2024-01-222,8902,9052,8802,893137,2002,893
2024-01-192,8782,9002,8612,889191,0002,889
2024-01-182,8302,8842,8182,846266,1002,846
2024-01-172,9072,9212,8402,840281,3002,840
2024-01-162,9112,9122,8822,885129,3002,885
2024-01-152,8872,9252,8792,911192,4002,911
2024-01-122,9292,9292,8722,880286,9002,880
2024-01-112,9542,9622,9152,916191,2002,916
2024-01-102,9302,9542,9112,923192,3002,923
2024-01-092,9282,9452,9062,935137,7002,935
2024-01-052,9382,9382,9122,92886,6002,928
2024-01-042,8862,9502,8402,941181,8002,941

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