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
2023-06-088,3508,3708,2408,28077,3008,280
2023-06-078,4608,5008,3108,35096,4008,350
2023-06-068,3008,4308,2608,41081,3008,410
2023-06-058,3308,4608,2908,440117,3008,440
2023-06-028,0508,1908,0308,19081,6008,190
2023-06-018,0208,1308,0208,070100,3008,070
2023-05-318,1408,1508,0208,020173,6008,020
2023-05-308,1408,2408,1408,19096,7008,190
2023-05-298,2008,2708,1608,17082,9008,170
2023-05-268,1908,2008,0708,070172,7008,070
2023-05-258,2308,2608,1908,230109,6008,230
2023-05-248,3508,3808,2208,230117,6008,230
2023-05-238,4008,4408,2708,300128,8008,300
2023-05-228,4808,5308,4108,45084,7008,450
2023-05-198,4708,5308,3808,41097,1008,410
2023-05-188,2408,5508,2008,470165,5008,470
2023-05-178,3308,3508,1008,110201,0008,110
2023-05-168,5008,5308,3308,380189,6008,380
2023-05-158,9908,9908,5508,600230,1008,600
2023-05-128,6308,7108,6208,690120,2008,690
2023-05-118,5608,6208,5508,61070,2008,610
2023-05-108,6008,6308,5408,610120,1008,610
2023-05-098,5808,6308,5208,62087,7008,620
2023-05-088,5208,5808,4808,58090,9008,580
2023-05-028,5908,5908,5008,52060,6008,520
2023-05-018,4508,5808,4508,560114,0008,560
2023-04-288,2708,4408,2708,400139,4008,400
2023-04-278,3008,3808,2908,37074,7008,370
2023-04-268,3308,3508,2508,330115,6008,330
2023-04-258,4208,4708,3908,40062,4008,400
2023-04-248,3308,3508,2808,32077,0008,320
2023-04-218,2208,3508,2108,32092,1008,320
2023-04-208,3508,3808,3108,35041,3008,350
2023-04-198,3008,3808,2508,37066,8008,370
2023-04-188,4508,4508,3808,40073,7008,400
2023-04-178,5008,5008,3808,43054,0008,430
2023-04-148,4608,4808,4008,48057,2008,480
2023-04-138,3708,4408,3408,43052,9008,430
2023-04-128,3308,3808,3108,38076,8008,380
2023-04-118,2908,3508,2308,28074,5008,280
2023-04-108,2108,2508,1208,16059,5008,160
2023-04-078,1408,2108,1208,18052,6008,180
2023-04-068,1708,1708,0608,13092,4008,130
2023-04-058,3108,3708,2208,220103,4008,220
2023-04-048,2908,4808,2008,410286,4008,410
2023-04-038,5308,6408,4708,55081,5008,550
2023-03-318,4308,4808,4008,45034,9008,450
2023-03-308,3408,4108,3108,35049,4008,350
2023-03-298,3908,4808,3608,48078,6008,480
2023-03-288,4108,4108,2908,34056,1008,340
2023-03-278,3508,3708,2208,30069,0008,300
2023-03-248,2808,3708,2508,34074,4008,340
2023-03-238,2308,3308,1708,31096,5008,310
2023-03-228,3008,3908,2208,380101,5008,380
2023-03-208,0908,2808,0708,150104,1008,150
2023-03-178,2408,2408,1508,15082,4008,150
2023-03-168,0708,1608,0108,14092,4008,140
2023-03-158,2508,3808,2208,30054,6008,300
2023-03-148,2808,2808,0408,13087,5008,130
2023-03-138,4808,5108,4008,43070,4008,430
2023-03-108,5508,6208,5308,60078,7008,600
2023-03-098,7308,7508,6708,69062,3008,690
2023-03-088,6108,7008,5908,64077,9008,640
2023-03-078,5008,6208,5008,62065,0008,620
2023-03-068,5308,5508,4608,50064,0008,500
2023-03-038,4408,5308,3708,510112,2008,510
2023-03-028,5908,6308,4208,48084,9008,480
2023-03-018,4508,5808,4408,58051,5008,580
2023-02-288,5308,6608,4308,440133,9008,440
2023-02-278,4008,5008,3708,46057,7008,460
2023-02-248,4608,5108,3908,42067,6008,420
2023-02-228,3608,4208,3308,40067,5008,400
2023-02-218,2908,5008,2908,41088,9008,410
2023-02-208,2708,3108,2008,30054,7008,300
2023-02-178,1008,2208,0508,21066,7008,210
2023-02-168,2008,2708,1008,14050,2008,140
2023-02-158,3608,3708,1208,14097,1008,140
2023-02-148,1708,3308,1608,33099,9008,330
2023-02-138,1408,1408,0208,06042,1008,060
2023-02-108,0808,1308,0108,06085,6008,060
2023-02-097,9208,1107,8708,080137,4008,080
2023-02-088,3308,3808,0008,010225,5008,010
2023-02-078,2908,3208,2208,28097,5008,280
2023-02-068,3008,3508,1608,210103,2008,210
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