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
2023-02-038,2308,2508,1308,18074,9008,180
2023-02-028,4408,4408,1108,220113,6008,220
2023-02-018,4808,4808,2508,290107,7008,290
2023-01-318,4508,5208,4408,44059,4008,440
2023-01-308,5508,5708,4208,45067,1008,450
2023-01-278,5308,5908,4808,52068,9008,520
2023-01-268,5108,5308,4308,48041,3008,480
2023-01-258,4508,5408,4008,51050,4008,510
2023-01-248,4408,4508,3708,42049,5008,420
2023-01-238,3308,3808,2408,27043,1008,270
2023-01-208,1608,2808,1508,23036,6008,230
2023-01-198,1908,2408,1208,17030,0008,170
2023-01-188,0308,1808,0108,17078,0008,170
2023-01-178,0608,1208,0208,03049,8008,030
2023-01-168,1308,1707,9808,01054,0008,010
2023-01-138,2808,3108,1508,17040,7008,170
2023-01-128,3208,3508,2408,25036,2008,250
2023-01-118,3108,3208,2408,29046,5008,290
2023-01-108,2808,2908,2008,20036,2008,200
2023-01-068,0808,2108,0508,15063,1008,150
2023-01-058,0008,1508,0008,15060,8008,150
2023-01-048,0608,0707,9208,00043,2008,000

分割・併合履歴 : [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株