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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,877 | 2,914 | 2,864 | 2,904 | 149,600 | 2,904 |
| 2024-07-25 | 2,868 | 2,881 | 2,840 | 2,867 | 185,200 | 2,867 |
| 2024-07-24 | 2,879 | 2,890 | 2,864 | 2,868 | 212,100 | 2,868 |
| 2024-07-23 | 2,891 | 2,910 | 2,891 | 2,910 | 98,400 | 2,910 |
| 2024-07-22 | 2,946 | 2,957 | 2,888 | 2,891 | 169,700 | 2,891 |
| 2024-07-19 | 2,960 | 2,977 | 2,922 | 2,946 | 231,300 | 2,946 |
| 2024-07-18 | 2,900 | 2,972 | 2,893 | 2,957 | 278,500 | 2,957 |
| 2024-07-17 | 2,881 | 2,898 | 2,872 | 2,891 | 109,300 | 2,891 |
| 2024-07-16 | 2,870 | 2,877 | 2,847 | 2,871 | 121,500 | 2,871 |
| 2024-07-12 | 2,860 | 2,880 | 2,853 | 2,875 | 110,600 | 2,875 |
| 2024-07-11 | 2,860 | 2,883 | 2,856 | 2,870 | 116,200 | 2,870 |
| 2024-07-10 | 2,840 | 2,855 | 2,829 | 2,847 | 122,800 | 2,847 |
| 2024-07-09 | 2,852 | 2,879 | 2,840 | 2,860 | 170,300 | 2,860 |
| 2024-07-08 | 2,800 | 2,851 | 2,798 | 2,847 | 167,100 | 2,847 |
| 2024-07-05 | 2,812 | 2,817 | 2,780 | 2,800 | 145,000 | 2,800 |
| 2024-07-04 | 2,825 | 2,835 | 2,809 | 2,823 | 140,400 | 2,823 |
| 2024-07-03 | 2,815 | 2,832 | 2,813 | 2,813 | 155,200 | 2,813 |
| 2024-07-02 | 2,815 | 2,834 | 2,812 | 2,821 | 143,600 | 2,821 |
| 2024-07-01 | 2,819 | 2,835 | 2,802 | 2,815 | 118,500 | 2,815 |
| 2024-06-28 | 2,798 | 2,812 | 2,792 | 2,794 | 121,700 | 2,794 |
| 2024-06-27 | 2,792 | 2,814 | 2,790 | 2,798 | 102,300 | 2,798 |
| 2024-06-26 | 2,791 | 2,802 | 2,778 | 2,799 | 89,800 | 2,799 |
| 2024-06-25 | 2,754 | 2,789 | 2,745 | 2,787 | 120,400 | 2,787 |
| 2024-06-24 | 2,740 | 2,760 | 2,737 | 2,739 | 136,200 | 2,739 |
| 2024-06-21 | 2,758 | 2,770 | 2,734 | 2,739 | 241,300 | 2,739 |
| 2024-06-20 | 2,750 | 2,770 | 2,744 | 2,758 | 152,000 | 2,758 |
| 2024-06-19 | 2,725 | 2,758 | 2,725 | 2,750 | 81,800 | 2,750 |
| 2024-06-18 | 2,735 | 2,752 | 2,719 | 2,719 | 110,500 | 2,719 |
| 2024-06-17 | 2,764 | 2,764 | 2,723 | 2,731 | 158,300 | 2,731 |
| 2024-06-14 | 2,711 | 2,797 | 2,711 | 2,781 | 195,700 | 2,781 |
| 2024-06-13 | 2,768 | 2,771 | 2,706 | 2,717 | 263,100 | 2,717 |
| 2024-06-12 | 2,787 | 2,798 | 2,768 | 2,768 | 183,200 | 2,768 |
| 2024-06-11 | 2,811 | 2,817 | 2,789 | 2,789 | 146,800 | 2,789 |
| 2024-06-10 | 2,811 | 2,820 | 2,803 | 2,816 | 106,400 | 2,816 |
| 2024-06-07 | 2,790 | 2,815 | 2,782 | 2,811 | 163,700 | 2,811 |
| 2024-06-06 | 2,799 | 2,801 | 2,782 | 2,792 | 225,300 | 2,792 |
| 2024-06-05 | 2,839 | 2,840 | 2,798 | 2,800 | 217,200 | 2,800 |
| 2024-06-04 | 2,873 | 2,875 | 2,844 | 2,861 | 159,800 | 2,861 |
| 2024-06-03 | 2,885 | 2,902 | 2,864 | 2,883 | 197,600 | 2,883 |
| 2024-05-31 | 2,889 | 2,909 | 2,850 | 2,883 | 979,200 | 2,883 |
| 2024-05-30 | 2,876 | 2,876 | 2,818 | 2,848 | 747,400 | 2,848 |
| 2024-05-29 | 2,850 | 2,908 | 2,850 | 2,888 | 689,900 | 2,888 |
| 2024-05-28 | 2,859 | 2,907 | 2,859 | 2,863 | 282,000 | 2,863 |
| 2024-05-27 | 2,866 | 2,872 | 2,821 | 2,836 | 199,700 | 2,836 |
| 2024-05-24 | 2,860 | 2,881 | 2,838 | 2,853 | 249,600 | 2,853 |
| 2024-05-23 | 2,900 | 2,928 | 2,893 | 2,902 | 244,700 | 2,902 |
| 2024-05-22 | 2,899 | 2,935 | 2,872 | 2,899 | 315,800 | 2,899 |
| 2024-05-21 | 2,916 | 2,942 | 2,890 | 2,894 | 196,400 | 2,894 |
| 2024-05-20 | 2,896 | 2,937 | 2,895 | 2,926 | 253,200 | 2,926 |
| 2024-05-17 | 2,861 | 2,934 | 2,856 | 2,911 | 252,500 | 2,911 |
| 2024-05-16 | 2,950 | 2,950 | 2,898 | 2,911 | 233,700 | 2,911 |
| 2024-05-15 | 2,947 | 2,970 | 2,897 | 2,929 | 397,000 | 2,929 |
| 2024-05-14 | 2,989 | 3,020 | 2,944 | 2,976 | 820,600 | 2,976 |
| 2024-05-13 | 2,841 | 2,881 | 2,832 | 2,852 | 341,200 | 2,852 |
| 2024-05-10 | 2,850 | 2,859 | 2,826 | 2,828 | 140,700 | 2,828 |
| 2024-05-09 | 2,842 | 2,865 | 2,836 | 2,850 | 174,300 | 2,850 |
| 2024-05-08 | 2,828 | 2,841 | 2,817 | 2,827 | 179,400 | 2,827 |
| 2024-05-07 | 2,850 | 2,850 | 2,815 | 2,828 | 210,700 | 2,828 |
| 2024-05-02 | 2,800 | 2,829 | 2,796 | 2,826 | 188,000 | 2,826 |
| 2024-05-01 | 2,807 | 2,812 | 2,791 | 2,810 | 169,400 | 2,810 |
| 2024-04-30 | 2,779 | 2,830 | 2,763 | 2,814 | 226,500 | 2,814 |
| 2024-04-26 | 2,728 | 2,779 | 2,713 | 2,779 | 209,700 | 2,779 |
| 2024-04-25 | 2,708 | 2,733 | 2,699 | 2,715 | 185,500 | 2,715 |
| 2024-04-24 | 2,690 | 2,710 | 2,686 | 2,696 | 663,700 | 2,696 |
| 2024-04-23 | 2,716 | 2,733 | 2,694 | 2,706 | 207,300 | 2,706 |
| 2024-04-22 | 2,709 | 2,742 | 2,675 | 2,726 | 279,300 | 2,726 |
| 2024-04-19 | 2,680 | 2,682 | 2,624 | 2,671 | 723,400 | 2,671 |
| 2024-04-18 | 2,650 | 2,707 | 2,649 | 2,701 | 193,600 | 2,701 |
| 2024-04-17 | 2,694 | 2,701 | 2,671 | 2,680 | 236,800 | 2,680 |
| 2024-04-16 | 2,705 | 2,718 | 2,692 | 2,700 | 197,800 | 2,700 |
| 2024-04-15 | 2,737 | 2,738 | 2,706 | 2,713 | 155,900 | 2,713 |
| 2024-04-12 | 2,742 | 2,768 | 2,739 | 2,739 | 182,200 | 2,739 |
| 2024-04-11 | 2,727 | 2,748 | 2,708 | 2,742 | 281,600 | 2,742 |
| 2024-04-10 | 2,739 | 2,763 | 2,737 | 2,749 | 207,000 | 2,749 |
| 2024-04-09 | 2,792 | 2,792 | 2,747 | 2,755 | 227,900 | 2,755 |
| 2024-04-08 | 2,751 | 2,792 | 2,751 | 2,772 | 143,500 | 2,772 |
| 2024-04-05 | 2,710 | 2,790 | 2,705 | 2,770 | 219,300 | 2,770 |
| 2024-04-04 | 2,740 | 2,740 | 2,724 | 2,728 | 128,800 | 2,728 |
| 2024-04-03 | 2,735 | 2,740 | 2,719 | 2,725 | 142,000 | 2,725 |
| 2024-04-02 | 2,764 | 2,777 | 2,739 | 2,743 | 144,200 | 2,743 |
| 2024-04-01 | 2,738 | 2,754 | 2,724 | 2,729 | 164,200 | 2,729 |
| 2024-03-29 | 2,733 | 2,741 | 2,701 | 2,717 | 337,700 | 2,717 |
| 2024-03-28 | 2,740 | 2,760 | 2,687 | 2,724 | 470,200 | 2,724 |
| 2024-03-27 | 2,812 | 2,819 | 2,797 | 2,808 | 163,300 | 2,808 |
| 2024-03-26 | 2,786 | 2,806 | 2,780 | 2,800 | 111,900 | 2,800 |
| 2024-03-25 | 2,800 | 2,811 | 2,779 | 2,786 | 147,800 | 2,786 |
| 2024-03-22 | 2,764 | 2,815 | 2,757 | 2,805 | 185,400 | 2,805 |
| 2024-03-21 | 2,780 | 2,800 | 2,760 | 2,771 | 236,800 | 2,771 |
| 2024-03-19 | 2,730 | 2,755 | 2,725 | 2,755 | 222,000 | 2,755 |
| 2024-03-18 | 2,719 | 2,734 | 2,699 | 2,731 | 186,300 | 2,731 |
| 2024-03-15 | 2,701 | 2,711 | 2,692 | 2,701 | 186,500 | 2,701 |
| 2024-03-14 | 2,687 | 2,705 | 2,676 | 2,701 | 182,000 | 2,701 |
| 2024-03-13 | 2,690 | 2,703 | 2,664 | 2,676 | 226,300 | 2,676 |
| 2024-03-12 | 2,672 | 2,694 | 2,647 | 2,692 | 304,500 | 2,692 |
| 2024-03-11 | 2,700 | 2,707 | 2,639 | 2,664 | 293,900 | 2,664 |
| 2024-03-08 | 2,645 | 2,712 | 2,640 | 2,700 | 348,600 | 2,700 |
| 2024-03-07 | 2,674 | 2,697 | 2,653 | 2,675 | 437,200 | 2,675 |
| 2024-03-06 | 2,636 | 2,678 | 2,633 | 2,670 | 336,700 | 2,670 |
| 2024-03-05 | 2,668 | 2,693 | 2,628 | 2,628 | 506,700 | 2,628 |
| 2024-03-04 | 2,718 | 2,760 | 2,716 | 2,718 | 288,900 | 2,718 |
| 2024-03-01 | 2,681 | 2,724 | 2,681 | 2,716 | 253,200 | 2,716 |
| 2024-02-29 | 2,713 | 2,734 | 2,672 | 2,679 | 397,000 | 2,679 |
| 2024-02-28 | 2,716 | 2,728 | 2,699 | 2,713 | 315,900 | 2,713 |
| 2024-02-27 | 2,711 | 2,731 | 2,707 | 2,719 | 187,700 | 2,719 |
| 2024-02-26 | 2,730 | 2,738 | 2,712 | 2,712 | 156,600 | 2,712 |
| 2024-02-22 | 2,750 | 2,759 | 2,704 | 2,729 | 213,600 | 2,729 |
| 2024-02-21 | 2,673 | 2,712 | 2,673 | 2,706 | 274,200 | 2,706 |
| 2024-02-20 | 2,677 | 2,692 | 2,664 | 2,681 | 139,400 | 2,681 |
| 2024-02-19 | 2,655 | 2,688 | 2,655 | 2,677 | 137,200 | 2,677 |
| 2024-02-16 | 2,662 | 2,683 | 2,651 | 2,660 | 165,000 | 2,660 |
| 2024-02-15 | 2,672 | 2,678 | 2,626 | 2,641 | 298,900 | 2,641 |
| 2024-02-14 | 2,700 | 2,700 | 2,658 | 2,678 | 382,800 | 2,678 |
| 2024-02-13 | 2,754 | 2,759 | 2,696 | 2,720 | 388,400 | 2,720 |
| 2024-02-09 | 2,745 | 2,792 | 2,737 | 2,763 | 250,200 | 2,763 |
| 2024-02-08 | 2,850 | 2,853 | 2,745 | 2,768 | 364,800 | 2,768 |
| 2024-02-07 | 2,781 | 2,839 | 2,781 | 2,825 | 229,800 | 2,825 |
| 2024-02-06 | 2,840 | 2,848 | 2,789 | 2,789 | 205,000 | 2,789 |
| 2024-02-05 | 2,829 | 2,842 | 2,820 | 2,836 | 206,700 | 2,836 |
| 2024-02-02 | 2,849 | 2,868 | 2,830 | 2,830 | 157,100 | 2,830 |
| 2024-02-01 | 2,811 | 2,855 | 2,808 | 2,847 | 194,100 | 2,847 |
| 2024-01-31 | 2,810 | 2,836 | 2,802 | 2,836 | 221,200 | 2,836 |
| 2024-01-30 | 2,873 | 2,882 | 2,844 | 2,844 | 159,700 | 2,844 |
| 2024-01-29 | 2,864 | 2,876 | 2,847 | 2,865 | 135,100 | 2,865 |
| 2024-01-26 | 2,890 | 2,898 | 2,863 | 2,863 | 157,100 | 2,863 |
| 2024-01-25 | 2,890 | 2,900 | 2,872 | 2,895 | 160,200 | 2,895 |
| 2024-01-24 | 2,890 | 2,898 | 2,874 | 2,892 | 156,100 | 2,892 |
| 2024-01-23 | 2,893 | 2,915 | 2,892 | 2,897 | 120,900 | 2,897 |
| 2024-01-22 | 2,890 | 2,905 | 2,880 | 2,893 | 137,200 | 2,893 |
| 2024-01-19 | 2,878 | 2,900 | 2,861 | 2,889 | 191,000 | 2,889 |
| 2024-01-18 | 2,830 | 2,884 | 2,818 | 2,846 | 266,100 | 2,846 |
| 2024-01-17 | 2,907 | 2,921 | 2,840 | 2,840 | 281,300 | 2,840 |
| 2024-01-16 | 2,911 | 2,912 | 2,882 | 2,885 | 129,300 | 2,885 |
| 2024-01-15 | 2,887 | 2,925 | 2,879 | 2,911 | 192,400 | 2,911 |
| 2024-01-12 | 2,929 | 2,929 | 2,872 | 2,880 | 286,900 | 2,880 |
| 2024-01-11 | 2,954 | 2,962 | 2,915 | 2,916 | 191,200 | 2,916 |
| 2024-01-10 | 2,930 | 2,954 | 2,911 | 2,923 | 192,300 | 2,923 |
| 2024-01-09 | 2,928 | 2,945 | 2,906 | 2,935 | 137,700 | 2,935 |
| 2024-01-05 | 2,938 | 2,938 | 2,912 | 2,928 | 86,600 | 2,928 |
| 2024-01-04 | 2,886 | 2,950 | 2,840 | 2,941 | 181,800 | 2,941 |
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
