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
2023-12-29	2,889	2,904	2,861	2,880	138,000	2,880
2023-12-28	2,890	2,909	2,867	2,893	122,100	2,893
2023-12-27	8,650	8,720	8,610	8,670	37,200	2,890
2023-12-26	8,490	8,590	8,490	8,570	28,600	2,856.67
2023-12-25	8,690	8,690	8,480	8,480	30,900	2,826.67
2023-12-22	8,520	8,650	8,510	8,620	48,500	2,873.33
2023-12-21	8,500	8,550	8,490	8,540	47,000	2,846.67
2023-12-20	8,450	8,610	8,430	8,560	74,200	2,853.33
2023-12-19	8,590	8,590	8,450	8,460	73,000	2,820
2023-12-18	8,470	8,610	8,450	8,600	69,200	2,866.67
2023-12-15	8,430	8,630	8,400	8,620	102,400	2,873.33
2023-12-14	8,510	8,560	8,390	8,430	73,200	2,810
2023-12-13	8,440	8,470	8,350	8,430	94,200	2,810
2023-12-12	8,550	8,560	8,430	8,440	48,000	2,813.33
2023-12-11	8,460	8,530	8,430	8,510	67,600	2,836.67
2023-12-08	8,480	8,530	8,330	8,360	99,500	2,786.67
2023-12-07	8,630	8,690	8,490	8,500	69,500	2,833.33
2023-12-06	8,550	8,640	8,450	8,630	139,400	2,876.67
2023-12-05	8,560	8,690	8,550	8,630	92,000	2,876.67
2023-12-04	8,600	8,660	8,540	8,630	103,100	2,876.67
2023-12-01	8,650	8,730	8,560	8,640	80,200	2,880
2023-11-30	8,530	8,720	8,530	8,650	150,500	2,883.33
2023-11-29	8,460	8,530	8,440	8,530	44,500	2,843.33
2023-11-28	8,660	8,690	8,480	8,520	61,900	2,840
2023-11-27	8,620	8,700	8,530	8,660	81,700	2,886.67
2023-11-24	8,600	8,640	8,570	8,630	56,800	2,876.67
2023-11-22	8,430	8,670	8,430	8,560	203,700	2,853.33
2023-11-21	8,170	8,320	8,170	8,280	58,200	2,760
2023-11-20	8,250	8,300	8,170	8,170	95,500	2,723.33
2023-11-17	8,210	8,290	8,180	8,290	84,600	2,763.33
2023-11-16	8,220	8,280	8,140	8,280	103,300	2,760
2023-11-15	8,310	8,330	8,210	8,240	56,800	2,746.67
2023-11-14	8,250	8,330	8,200	8,270	103,700	2,756.67
2023-11-13	8,290	8,380	8,190	8,290	173,300	2,763.33
2023-11-10	8,160	8,410	8,050	8,290	273,200	2,763.33
2023-11-09	8,860	8,920	8,650	8,700	146,000	2,900
2023-11-08	9,030	9,060	8,790	8,860	69,700	2,953.33
2023-11-07	9,050	9,150	9,030	9,080	61,700	3,026.67
2023-11-06	9,070	9,130	9,010	9,090	110,500	3,030
2023-11-02	9,110	9,120	8,920	9,040	93,000	3,013.33
2023-11-01	9,060	9,110	9,040	9,070	50,600	3,023.33
2023-10-31	8,910	8,930	8,780	8,910	86,700	2,970
2023-10-30	8,800	8,920	8,800	8,900	247,200	2,966.67
2023-10-27	8,820	8,950	8,770	8,910	61,600	2,970
2023-10-26	8,960	8,970	8,690	8,710	71,600	2,903.33
2023-10-25	9,090	9,120	8,970	9,000	88,900	3,000
2023-10-24	8,860	8,980	8,790	8,940	95,900	2,980
2023-10-23	9,100	9,100	9,000	9,050	66,800	3,016.67
2023-10-20	9,120	9,170	9,080	9,160	67,900	3,053.33
2023-10-19	9,040	9,210	9,040	9,160	83,900	3,053.33
2023-10-18	9,140	9,180	9,070	9,110	72,300	3,036.67
2023-10-17	9,090	9,170	9,070	9,150	70,000	3,050
2023-10-16	9,260	9,270	9,030	9,070	189,600	3,023.33
2023-10-13	8,760	9,360	8,760	9,310	487,700	3,103.33
2023-10-12	8,500	8,750	8,470	8,730	121,400	2,910
2023-10-11	8,400	8,620	8,390	8,520	141,400	2,840
2023-10-10	8,160	8,410	8,160	8,400	123,300	2,800
2023-10-06	8,010	8,090	7,970	8,080	99,900	2,693.33
2023-10-05	7,930	8,110	7,920	8,040	132,700	2,680
2023-10-04	7,960	7,990	7,890	7,930	169,900	2,643.33
2023-10-03	8,250	8,260	8,010	8,010	121,200	2,670
2023-10-02	8,340	8,430	8,250	8,250	102,600	2,750
2023-09-29	8,390	8,440	8,280	8,320	93,500	2,773.33
2023-09-28	8,400	8,440	8,310	8,390	81,200	2,796.67
2023-09-27	8,460	8,530	8,420	8,530	59,300	2,843.33
2023-09-26	8,490	8,520	8,420	8,470	80,500	2,823.33
2023-09-25	8,650	8,650	8,490	8,500	71,800	2,833.33
2023-09-22	8,480	8,650	8,450	8,590	110,700	2,863.33
2023-09-21	8,740	8,740	8,590	8,610	80,800	2,870
2023-09-20	8,690	8,780	8,660	8,670	85,300	2,890
2023-09-19	8,710	8,750	8,660	8,710	67,100	2,903.33
2023-09-15	8,690	8,790	8,650	8,740	100,500	2,913.33
2023-09-14	8,550	8,710	8,550	8,680	64,500	2,893.33
2023-09-13	8,560	8,560	8,470	8,510	91,100	2,836.67
2023-09-12	8,740	8,740	8,640	8,640	43,000	2,880
2023-09-11	8,740	8,750	8,600	8,630	46,300	2,876.67
2023-09-08	8,650	8,770	8,640	8,740	81,000	2,913.33
2023-09-07	8,770	8,810	8,700	8,720	47,800	2,906.67
2023-09-06	8,700	8,900	8,670	8,850	99,700	2,950
2023-09-05	8,790	8,880	8,760	8,790	49,600	2,930
2023-09-04	8,620	8,850	8,590	8,820	139,200	2,940
2023-09-01	8,550	8,590	8,540	8,590	40,100	2,863.33
2023-08-31	8,400	8,590	8,400	8,560	71,200	2,853.33
2023-08-30	8,470	8,490	8,390	8,400	54,800	2,800
2023-08-29	8,470	8,470	8,410	8,440	43,400	2,813.33
2023-08-28	8,330	8,440	8,330	8,440	44,200	2,813.33
2023-08-25	8,300	8,330	8,290	8,320	49,600	2,773.33
2023-08-24	8,330	8,360	8,280	8,320	80,000	2,773.33
2023-08-23	8,500	8,560	8,230	8,350	262,600	2,783.33
2023-08-22	8,270	8,280	8,210	8,280	43,100	2,760
2023-08-21	8,270	8,300	8,210	8,280	71,400	2,760
2023-08-18	8,320	8,320	8,230	8,240	50,300	2,746.67
2023-08-17	8,300	8,340	8,240	8,330	86,000	2,776.67
2023-08-16	8,310	8,340	8,290	8,290	66,800	2,763.33
2023-08-15	8,410	8,460	8,360	8,360	71,600	2,786.67
2023-08-14	8,620	8,620	8,450	8,460	77,200	2,820
2023-08-10	8,710	8,750	8,630	8,710	83,900	2,903.33
2023-08-09	8,470	8,860	8,470	8,770	304,400	2,923.33
2023-08-08	8,350	8,400	8,300	8,370	95,800	2,790
2023-08-07	8,240	8,410	8,230	8,370	85,900	2,790
2023-08-04	8,240	8,290	8,190	8,270	73,000	2,756.67
2023-08-03	8,350	8,350	8,260	8,270	101,600	2,756.67
2023-08-02	8,360	8,490	8,350	8,430	67,000	2,810
2023-08-01	8,490	8,490	8,430	8,450	35,600	2,816.67
2023-07-31	8,460	8,490	8,390	8,490	64,300	2,830
2023-07-28	8,290	8,420	8,230	8,410	214,300	2,803.33
2023-07-27	8,360	8,360	8,290	8,360	57,000	2,786.67
2023-07-26	8,400	8,400	8,320	8,360	78,700	2,786.67
2023-07-25	8,330	8,400	8,320	8,400	54,500	2,800
2023-07-24	8,370	8,390	8,310	8,330	48,300	2,776.67
2023-07-21	8,320	8,330	8,260	8,320	47,900	2,773.33
2023-07-20	8,430	8,430	8,320	8,320	48,700	2,773.33
2023-07-19	8,320	8,420	8,300	8,410	67,300	2,803.33
2023-07-18	8,230	8,260	8,190	8,230	49,200	2,743.33
2023-07-14	8,260	8,290	8,220	8,270	52,800	2,756.67
2023-07-13	8,190	8,250	8,150	8,200	65,700	2,733.33
2023-07-12	8,270	8,270	8,170	8,180	80,800	2,726.67
2023-07-11	8,330	8,340	8,180	8,230	101,700	2,743.33
2023-07-10	8,210	8,310	8,210	8,290	55,400	2,763.33
2023-07-07	8,250	8,250	8,180	8,200	71,100	2,733.33
2023-07-06	8,290	8,340	8,280	8,300	50,600	2,766.67
2023-07-05	8,340	8,400	8,290	8,390	69,500	2,796.67
2023-07-04	8,400	8,420	8,360	8,370	57,400	2,790
2023-07-03	8,320	8,480	8,320	8,440	78,000	2,813.33
2023-06-30	8,280	8,320	8,160	8,210	136,100	2,736.67
2023-06-29	8,460	8,460	8,300	8,300	64,200	2,766.67
2023-06-28	8,350	8,430	8,310	8,400	58,100	2,800
2023-06-27	8,360	8,400	8,240	8,350	71,500	2,783.33
2023-06-26	8,340	8,480	8,320	8,330	71,200	2,776.67
2023-06-23	8,490	8,560	8,350	8,410	96,700	2,803.33
2023-06-22	8,420	8,490	8,410	8,420	68,300	2,806.67
2023-06-21	8,500	8,520	8,420	8,490	84,600	2,830
2023-06-20	8,610	8,610	8,510	8,560	91,300	2,853.33
2023-06-19	8,520	8,630	8,480	8,610	113,700	2,870
2023-06-16	8,460	8,540	8,410	8,540	81,100	2,846.67
2023-06-15	8,450	8,540	8,420	8,480	57,300	2,826.67
2023-06-14	8,430	8,510	8,430	8,470	84,200	2,823.33
2023-06-13	8,350	8,430	8,310	8,410	62,400	2,803.33
2023-06-12	8,310	8,380	8,310	8,370	44,100	2,790
2023-06-09	8,290	8,400	8,280	8,310	116,300	2,770
2023-06-08	8,350	8,370	8,240	8,280	77,300	2,760
2023-06-07	8,460	8,500	8,310	8,350	96,400	2,783.33
2023-06-06	8,300	8,430	8,260	8,410	81,300	2,803.33
2023-06-05	8,330	8,460	8,290	8,440	117,300	2,813.33
2023-06-02	8,050	8,190	8,030	8,190	81,600	2,730
2023-06-01	8,020	8,130	8,020	8,070	100,300	2,690
2023-05-31	8,140	8,150	8,020	8,020	173,600	2,673.33
2023-05-30	8,140	8,240	8,140	8,190	96,700	2,730
2023-05-29	8,200	8,270	8,160	8,170	82,900	2,723.33
2023-05-26	8,190	8,200	8,070	8,070	172,700	2,690
2023-05-25	8,230	8,260	8,190	8,230	109,600	2,743.33
2023-05-24	8,350	8,380	8,220	8,230	117,600	2,743.33
2023-05-23	8,400	8,440	8,270	8,300	128,800	2,766.67
2023-05-22	8,480	8,530	8,410	8,450	84,700	2,816.67
2023-05-19	8,470	8,530	8,380	8,410	97,100	2,803.33
2023-05-18	8,240	8,550	8,200	8,470	165,500	2,823.33
2023-05-17	8,330	8,350	8,100	8,110	201,000	2,703.33
2023-05-16	8,500	8,530	8,330	8,380	189,600	2,793.33
2023-05-15	8,990	8,990	8,550	8,600	230,100	2,866.67
2023-05-12	8,630	8,710	8,620	8,690	120,200	2,896.67
2023-05-11	8,560	8,620	8,550	8,610	70,200	2,870
2023-05-10	8,600	8,630	8,540	8,610	120,100	2,870
2023-05-09	8,580	8,630	8,520	8,620	87,700	2,873.33
2023-05-08	8,520	8,580	8,480	8,580	90,900	2,860
2023-05-02	8,590	8,590	8,500	8,520	60,600	2,840
2023-05-01	8,450	8,580	8,450	8,560	114,000	2,853.33
2023-04-28	8,270	8,440	8,270	8,400	139,400	2,800
2023-04-27	8,300	8,380	8,290	8,370	74,700	2,790
2023-04-26	8,330	8,350	8,250	8,330	115,600	2,776.67
2023-04-25	8,420	8,470	8,390	8,400	62,400	2,800
2023-04-24	8,330	8,350	8,280	8,320	77,000	2,773.33
2023-04-21	8,220	8,350	8,210	8,320	92,100	2,773.33
2023-04-20	8,350	8,380	8,310	8,350	41,300	2,783.33
2023-04-19	8,300	8,380	8,250	8,370	66,800	2,790
2023-04-18	8,450	8,450	8,380	8,400	73,700	2,800
2023-04-17	8,500	8,500	8,380	8,430	54,000	2,810
2023-04-14	8,460	8,480	8,400	8,480	57,200	2,826.67
2023-04-13	8,370	8,440	8,340	8,430	52,900	2,810
2023-04-12	8,330	8,380	8,310	8,380	76,800	2,793.33
2023-04-11	8,290	8,350	8,230	8,280	74,500	2,760
2023-04-10	8,210	8,250	8,120	8,160	59,500	2,720
2023-04-07	8,140	8,210	8,120	8,180	52,600	2,726.67
2023-04-06	8,170	8,170	8,060	8,130	92,400	2,710
2023-04-05	8,310	8,370	8,220	8,220	103,400	2,740
2023-04-04	8,290	8,480	8,200	8,410	286,400	2,803.33
2023-04-03	8,530	8,640	8,470	8,550	81,500	2,850
2023-03-31	8,430	8,480	8,400	8,450	34,900	2,816.67
2023-03-30	8,340	8,410	8,310	8,350	49,400	2,783.33
2023-03-29	8,390	8,480	8,360	8,480	78,600	2,826.67
2023-03-28	8,410	8,410	8,290	8,340	56,100	2,780
2023-03-27	8,350	8,370	8,220	8,300	69,000	2,766.67
2023-03-24	8,280	8,370	8,250	8,340	74,400	2,780
2023-03-23	8,230	8,330	8,170	8,310	96,500	2,770
2023-03-22	8,300	8,390	8,220	8,380	101,500	2,793.33
2023-03-20	8,090	8,280	8,070	8,150	104,100	2,716.67
2023-03-17	8,240	8,240	8,150	8,150	82,400	2,716.67
2023-03-16	8,070	8,160	8,010	8,140	92,400	2,713.33
2023-03-15	8,250	8,380	8,220	8,300	54,600	2,766.67
2023-03-14	8,280	8,280	8,040	8,130	87,500	2,710
2023-03-13	8,480	8,510	8,400	8,430	70,400	2,810
2023-03-10	8,550	8,620	8,530	8,600	78,700	2,866.67
2023-03-09	8,730	8,750	8,670	8,690	62,300	2,896.67
2023-03-08	8,610	8,700	8,590	8,640	77,900	2,880
2023-03-07	8,500	8,620	8,500	8,620	65,000	2,873.33
2023-03-06	8,530	8,550	8,460	8,500	64,000	2,833.33
2023-03-03	8,440	8,530	8,370	8,510	112,200	2,836.67
2023-03-02	8,590	8,630	8,420	8,480	84,900	2,826.67
2023-03-01	8,450	8,580	8,440	8,580	51,500	2,860
2023-02-28	8,530	8,660	8,430	8,440	133,900	2,813.33
2023-02-27	8,400	8,500	8,370	8,460	57,700	2,820
2023-02-24	8,460	8,510	8,390	8,420	67,600	2,806.67
2023-02-22	8,360	8,420	8,330	8,400	67,500	2,800
2023-02-21	8,290	8,500	8,290	8,410	88,900	2,803.33
2023-02-20	8,270	8,310	8,200	8,300	54,700	2,766.67
2023-02-17	8,100	8,220	8,050	8,210	66,700	2,736.67
2023-02-16	8,200	8,270	8,100	8,140	50,200	2,713.33
2023-02-15	8,360	8,370	8,120	8,140	97,100	2,713.33
2023-02-14	8,170	8,330	8,160	8,330	99,900	2,776.67
2023-02-13	8,140	8,140	8,020	8,060	42,100	2,686.67
2023-02-10	8,080	8,130	8,010	8,060	85,600	2,686.67
2023-02-09	7,920	8,110	7,870	8,080	137,400	2,693.33
2023-02-08	8,330	8,380	8,000	8,010	225,500	2,670
2023-02-07	8,290	8,320	8,220	8,280	97,500	2,760
2023-02-06	8,300	8,350	8,160	8,210	103,200	2,736.67
2023-02-03	8,230	8,250	8,130	8,180	74,900	2,726.67
2023-02-02	8,440	8,440	8,110	8,220	113,600	2,740
2023-02-01	8,480	8,480	8,250	8,290	107,700	2,763.33
2023-01-31	8,450	8,520	8,440	8,440	59,400	2,813.33
2023-01-30	8,550	8,570	8,420	8,450	67,100	2,816.67
2023-01-27	8,530	8,590	8,480	8,520	68,900	2,840
2023-01-26	8,510	8,530	8,430	8,480	41,300	2,826.67
2023-01-25	8,450	8,540	8,400	8,510	50,400	2,836.67
2023-01-24	8,440	8,450	8,370	8,420	49,500	2,806.67
2023-01-23	8,330	8,380	8,240	8,270	43,100	2,756.67
2023-01-20	8,160	8,280	8,150	8,230	36,600	2,743.33
2023-01-19	8,190	8,240	8,120	8,170	30,000	2,723.33
2023-01-18	8,030	8,180	8,010	8,170	78,000	2,723.33
2023-01-17	8,060	8,120	8,020	8,030	49,800	2,676.67
2023-01-16	8,130	8,170	7,980	8,010	54,000	2,670
2023-01-13	8,280	8,310	8,150	8,170	40,700	2,723.33
2023-01-12	8,320	8,350	8,240	8,250	36,200	2,750
2023-01-11	8,310	8,320	8,240	8,290	46,500	2,763.33
2023-01-10	8,280	8,290	8,200	8,200	36,200	2,733.33
2023-01-06	8,080	8,210	8,050	8,150	63,100	2,716.67
2023-01-05	8,000	8,150	8,000	8,150	60,800	2,716.67
2023-01-04	8,060	8,070	7,920	8,000	43,200	2,666.67

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

4023 (株)クレハ の時系列データ [2023年度]

4023 (株)クレハの時系列データ [2023年度]