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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 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