7812 (株)クレステック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,529 | 1,615 | 1,529 | 1,555 | 5,000 | 1,555 |
| 2025-04-07 | 1,450 | 1,578 | 1,450 | 1,510 | 9,100 | 1,510 |
| 2025-04-04 | 1,701 | 1,704 | 1,610 | 1,666 | 12,300 | 1,666 |
| 2025-04-03 | 1,736 | 1,775 | 1,734 | 1,775 | 4,900 | 1,775 |
| 2025-04-02 | 1,803 | 1,818 | 1,802 | 1,803 | 2,100 | 1,803 |
| 2025-04-01 | 1,840 | 1,840 | 1,802 | 1,802 | 500 | 1,802 |
| 2025-03-31 | 1,816 | 1,816 | 1,796 | 1,800 | 2,900 | 1,800 |
| 2025-03-28 | 1,838 | 1,838 | 1,810 | 1,822 | 900 | 1,822 |
| 2025-03-27 | 1,883 | 1,883 | 1,847 | 1,856 | 7,200 | 1,856 |
| 2025-03-26 | 1,885 | 1,890 | 1,873 | 1,874 | 3,800 | 1,874 |
| 2025-03-25 | 1,883 | 1,883 | 1,872 | 1,879 | 900 | 1,879 |
| 2025-03-24 | 1,848 | 1,882 | 1,848 | 1,882 | 8,800 | 1,882 |
| 2025-03-21 | 1,844 | 1,850 | 1,827 | 1,827 | 3,200 | 1,827 |
| 2025-03-19 | 1,824 | 1,845 | 1,823 | 1,845 | 1,200 | 1,845 |
| 2025-03-18 | 1,833 | 1,833 | 1,813 | 1,830 | 4,600 | 1,830 |
| 2025-03-17 | 1,825 | 1,836 | 1,817 | 1,828 | 4,200 | 1,828 |
| 2025-03-14 | 1,762 | 1,824 | 1,762 | 1,824 | 8,200 | 1,824 |
| 2025-03-13 | 1,795 | 1,809 | 1,714 | 1,714 | 2,800 | 1,714 |
| 2025-03-12 | 1,790 | 1,792 | 1,790 | 1,792 | 400 | 1,792 |
| 2025-03-11 | 1,798 | 1,798 | 1,771 | 1,775 | 1,600 | 1,775 |
| 2025-03-10 | 1,816 | 1,816 | 1,802 | 1,803 | 900 | 1,803 |
| 2025-03-07 | 1,823 | 1,823 | 1,803 | 1,815 | 1,600 | 1,815 |
| 2025-03-06 | 1,793 | 1,832 | 1,793 | 1,826 | 2,200 | 1,826 |
| 2025-03-05 | 1,811 | 1,811 | 1,792 | 1,792 | 700 | 1,792 |
| 2025-03-04 | 1,830 | 1,830 | 1,790 | 1,811 | 4,400 | 1,811 |
| 2025-03-03 | 1,789 | 1,835 | 1,775 | 1,830 | 12,000 | 1,830 |
| 2025-02-28 | 1,790 | 1,790 | 1,760 | 1,784 | 4,500 | 1,784 |
| 2025-02-27 | 1,785 | 1,794 | 1,785 | 1,794 | 1,700 | 1,794 |
| 2025-02-26 | 1,789 | 1,791 | 1,772 | 1,785 | 1,500 | 1,785 |
| 2025-02-25 | 1,780 | 1,789 | 1,780 | 1,789 | 1,900 | 1,789 |
| 2025-02-21 | 1,796 | 1,801 | 1,791 | 1,791 | 5,600 | 1,791 |
| 2025-02-20 | 1,796 | 1,796 | 1,781 | 1,792 | 5,100 | 1,792 |
| 2025-02-19 | 1,815 | 1,815 | 1,788 | 1,795 | 12,300 | 1,795 |
| 2025-02-18 | 1,808 | 1,824 | 1,805 | 1,815 | 9,300 | 1,815 |
| 2025-02-17 | 1,855 | 1,860 | 1,767 | 1,809 | 56,800 | 1,809 |
| 2025-02-14 | 1,569 | 1,596 | 1,559 | 1,575 | 5,200 | 1,575 |
| 2025-02-13 | 1,552 | 1,575 | 1,545 | 1,574 | 5,900 | 1,574 |
| 2025-02-12 | 1,525 | 1,549 | 1,525 | 1,549 | 1,800 | 1,549 |
| 2025-02-10 | 1,538 | 1,538 | 1,525 | 1,525 | 500 | 1,525 |
| 2025-02-07 | 1,549 | 1,549 | 1,535 | 1,540 | 900 | 1,540 |
| 2025-02-06 | 1,558 | 1,558 | 1,532 | 1,549 | 700 | 1,549 |
| 2025-02-05 | 1,559 | 1,559 | 1,525 | 1,545 | 500 | 1,545 |
| 2025-02-04 | 1,524 | 1,541 | 1,521 | 1,521 | 1,700 | 1,521 |
| 2025-02-03 | 1,515 | 1,574 | 1,515 | 1,522 | 5,900 | 1,522 |
| 2025-01-31 | 1,509 | 1,535 | 1,505 | 1,510 | 52,900 | 1,510 |
| 2025-01-30 | 1,528 | 1,528 | 1,516 | 1,525 | 1,900 | 1,525 |
| 2025-01-29 | 1,521 | 1,528 | 1,521 | 1,528 | 200 | 1,528 |
| 2025-01-28 | 1,529 | 1,529 | 1,512 | 1,524 | 700 | 1,524 |
| 2025-01-27 | 1,530 | 1,540 | 1,522 | 1,523 | 3,300 | 1,523 |
| 2025-01-24 | 1,538 | 1,538 | 1,521 | 1,522 | 2,000 | 1,522 |
| 2025-01-23 | 1,546 | 1,546 | 1,538 | 1,538 | 1,300 | 1,538 |
| 2025-01-22 | 1,554 | 1,554 | 1,539 | 1,546 | 1,000 | 1,546 |
| 2025-01-21 | 1,538 | 1,556 | 1,538 | 1,556 | 300 | 1,556 |
| 2025-01-20 | 1,526 | 1,546 | 1,526 | 1,545 | 500 | 1,545 |
| 2025-01-17 | 1,540 | 1,544 | 1,530 | 1,544 | 700 | 1,544 |
| 2025-01-16 | 1,553 | 1,553 | 1,545 | 1,549 | 900 | 1,549 |
| 2025-01-15 | 1,545 | 1,545 | 1,540 | 1,543 | 1,800 | 1,543 |
| 2025-01-14 | 1,538 | 1,550 | 1,527 | 1,550 | 1,400 | 1,550 |
| 2025-01-10 | 1,548 | 1,548 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2025-01-09 | 1,548 | 1,557 | 1,544 | 1,544 | 2,500 | 1,544 |
| 2025-01-08 | 1,543 | 1,555 | 1,538 | 1,546 | 2,500 | 1,546 |
| 2025-01-07 | 1,549 | 1,554 | 1,544 | 1,553 | 1,800 | 1,553 |
| 2025-01-06 | 1,539 | 1,553 | 1,532 | 1,553 | 2,100 | 1,553 |
分割・併合履歴 ： なし