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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,864 | 1,864 | 1,820 | 1,820 | 1,500 | 1,820 |
| 2025-10-30 | 1,840 | 1,868 | 1,840 | 1,845 | 900 | 1,845 |
| 2025-10-29 | 1,874 | 1,874 | 1,840 | 1,840 | 1,400 | 1,840 |
| 2025-10-28 | 1,874 | 1,887 | 1,865 | 1,872 | 1,100 | 1,872 |
| 2025-10-27 | 1,897 | 1,897 | 1,861 | 1,868 | 18,500 | 1,868 |
| 2025-10-24 | 1,830 | 1,868 | 1,800 | 1,865 | 2,400 | 1,865 |
| 2025-10-23 | 1,834 | 1,834 | 1,800 | 1,810 | 5,000 | 1,810 |
| 2025-10-22 | 1,825 | 1,866 | 1,805 | 1,821 | 6,500 | 1,821 |
| 2025-10-21 | 1,826 | 1,826 | 1,811 | 1,825 | 1,400 | 1,825 |
| 2025-10-20 | 1,767 | 1,817 | 1,767 | 1,814 | 4,300 | 1,814 |
| 2025-10-17 | 1,808 | 1,808 | 1,750 | 1,750 | 5,100 | 1,750 |
| 2025-10-16 | 1,800 | 1,808 | 1,800 | 1,802 | 400 | 1,802 |
| 2025-10-15 | 1,800 | 1,816 | 1,750 | 1,800 | 8,100 | 1,800 |
| 2025-10-14 | 1,817 | 1,817 | 1,817 | 1,817 | 100 | 1,817 |
| 2025-10-10 | 1,820 | 1,820 | 1,817 | 1,817 | 300 | 1,817 |
| 2025-10-09 | - | - | - | 1,860 | - | 1,860 |
| 2025-10-08 | 1,832 | 1,866 | 1,820 | 1,860 | 2,500 | 1,860 |
| 2025-10-07 | 1,856 | 1,856 | 1,849 | 1,849 | 400 | 1,849 |
| 2025-10-06 | 1,866 | 1,866 | 1,813 | 1,856 | 3,700 | 1,856 |
| 2025-10-03 | 1,810 | 1,827 | 1,800 | 1,827 | 2,000 | 1,827 |
| 2025-10-02 | 1,870 | 1,870 | 1,800 | 1,800 | 2,200 | 1,800 |
| 2025-10-01 | 1,851 | 1,851 | 1,804 | 1,842 | 2,900 | 1,842 |
| 2025-09-30 | 1,851 | 1,869 | 1,851 | 1,869 | 300 | 1,869 |
| 2025-09-29 | 1,887 | 1,887 | 1,860 | 1,887 | 3,000 | 1,887 |
| 2025-09-26 | 1,873 | 1,874 | 1,845 | 1,874 | 1,500 | 1,874 |
| 2025-09-25 | 1,866 | 1,888 | 1,866 | 1,877 | 2,300 | 1,877 |
| 2025-09-24 | 1,867 | 1,867 | 1,847 | 1,855 | 1,800 | 1,855 |
| 2025-09-22 | 1,845 | 1,867 | 1,845 | 1,862 | 1,800 | 1,862 |
| 2025-09-19 | 1,847 | 1,847 | 1,841 | 1,841 | 700 | 1,841 |
| 2025-09-18 | 1,863 | 1,863 | 1,847 | 1,847 | 600 | 1,847 |
| 2025-09-17 | 1,847 | 1,872 | 1,847 | 1,867 | 2,400 | 1,867 |
| 2025-09-16 | 1,831 | 1,847 | 1,831 | 1,847 | 1,500 | 1,847 |
| 2025-09-12 | 1,847 | 1,849 | 1,825 | 1,825 | 600 | 1,825 |
| 2025-09-11 | 1,862 | 1,862 | 1,800 | 1,841 | 5,400 | 1,841 |
| 2025-09-10 | 1,870 | 1,870 | 1,844 | 1,869 | 1,100 | 1,869 |
| 2025-09-09 | 1,838 | 1,871 | 1,835 | 1,846 | 2,900 | 1,846 |
| 2025-09-08 | 1,826 | 1,857 | 1,826 | 1,838 | 1,100 | 1,838 |
| 2025-09-05 | 1,832 | 1,832 | 1,826 | 1,826 | 300 | 1,826 |
| 2025-09-04 | 1,810 | 1,831 | 1,810 | 1,831 | 700 | 1,831 |
| 2025-09-03 | 1,820 | 1,821 | 1,820 | 1,821 | 500 | 1,821 |
| 2025-09-02 | 1,810 | 1,838 | 1,810 | 1,825 | 2,700 | 1,825 |
| 2025-09-01 | 1,818 | 1,846 | 1,808 | 1,808 | 1,300 | 1,808 |
| 2025-08-29 | 1,837 | 1,845 | 1,835 | 1,835 | 1,400 | 1,835 |
| 2025-08-28 | 1,852 | 1,859 | 1,842 | 1,845 | 1,900 | 1,845 |
| 2025-08-27 | 1,854 | 1,860 | 1,839 | 1,857 | 3,100 | 1,857 |
| 2025-08-26 | 1,812 | 1,849 | 1,812 | 1,845 | 4,500 | 1,845 |
| 2025-08-25 | 1,792 | 1,820 | 1,792 | 1,820 | 4,400 | 1,820 |
| 2025-08-22 | 1,790 | 1,793 | 1,783 | 1,783 | 1,700 | 1,783 |
| 2025-08-21 | 1,782 | 1,784 | 1,773 | 1,784 | 2,200 | 1,784 |
| 2025-08-20 | 1,785 | 1,785 | 1,770 | 1,782 | 2,300 | 1,782 |
| 2025-08-19 | 1,771 | 1,780 | 1,771 | 1,780 | 1,300 | 1,780 |
| 2025-08-18 | 1,752 | 1,778 | 1,751 | 1,770 | 5,100 | 1,770 |
| 2025-08-15 | 1,783 | 1,785 | 1,747 | 1,752 | 10,700 | 1,752 |
| 2025-08-14 | 1,772 | 1,772 | 1,747 | 1,748 | 4,200 | 1,748 |
| 2025-08-13 | 1,744 | 1,772 | 1,737 | 1,772 | 5,300 | 1,772 |
| 2025-08-12 | 1,728 | 1,749 | 1,728 | 1,734 | 3,900 | 1,734 |
| 2025-08-08 | 1,716 | 1,717 | 1,710 | 1,716 | 2,100 | 1,716 |
| 2025-08-07 | 1,710 | 1,724 | 1,710 | 1,716 | 2,500 | 1,716 |
| 2025-08-06 | 1,696 | 1,718 | 1,696 | 1,707 | 2,400 | 1,707 |
| 2025-08-05 | 1,694 | 1,724 | 1,690 | 1,696 | 3,100 | 1,696 |
| 2025-08-04 | 1,665 | 1,687 | 1,660 | 1,687 | 7,900 | 1,687 |
| 2025-08-01 | 1,657 | 1,663 | 1,651 | 1,663 | 2,900 | 1,663 |
| 2025-07-31 | 1,659 | 1,659 | 1,655 | 1,655 | 1,600 | 1,655 |
| 2025-07-30 | 1,659 | 1,659 | 1,658 | 1,658 | 500 | 1,658 |
| 2025-07-29 | 1,658 | 1,659 | 1,653 | 1,659 | 1,500 | 1,659 |
| 2025-07-28 | 1,652 | 1,658 | 1,649 | 1,658 | 1,900 | 1,658 |
| 2025-07-25 | 1,645 | 1,651 | 1,645 | 1,650 | 2,300 | 1,650 |
| 2025-07-24 | 1,643 | 1,651 | 1,639 | 1,651 | 2,900 | 1,651 |
| 2025-07-23 | 1,638 | 1,642 | 1,637 | 1,642 | 1,900 | 1,642 |
| 2025-07-22 | 1,635 | 1,635 | 1,632 | 1,634 | 3,200 | 1,634 |
| 2025-07-18 | 1,639 | 1,639 | 1,631 | 1,635 | 18,700 | 1,635 |
| 2025-07-17 | 1,631 | 1,640 | 1,631 | 1,638 | 4,500 | 1,638 |
| 2025-07-16 | 1,633 | 1,633 | 1,631 | 1,631 | 800 | 1,631 |
| 2025-07-15 | 1,635 | 1,635 | 1,635 | 1,635 | 100 | 1,635 |
| 2025-07-14 | 1,633 | 1,636 | 1,630 | 1,635 | 1,500 | 1,635 |
| 2025-07-11 | 1,634 | 1,635 | 1,626 | 1,635 | 54,600 | 1,635 |
| 2025-07-10 | 1,643 | 1,643 | 1,616 | 1,632 | 8,400 | 1,632 |
| 2025-07-09 | 1,641 | 1,645 | 1,641 | 1,643 | 1,000 | 1,643 |
| 2025-07-08 | 1,635 | 1,645 | 1,632 | 1,641 | 4,000 | 1,641 |
| 2025-07-07 | 1,629 | 1,633 | 1,629 | 1,633 | 700 | 1,633 |
| 2025-07-04 | 1,622 | 1,626 | 1,622 | 1,625 | 400 | 1,625 |
| 2025-07-03 | 1,627 | 1,627 | 1,621 | 1,622 | 700 | 1,622 |
| 2025-07-02 | 1,627 | 1,628 | 1,626 | 1,626 | 1,500 | 1,626 |
| 2025-07-01 | 1,631 | 1,631 | 1,626 | 1,630 | 2,900 | 1,630 |
| 2025-06-30 | 1,634 | 1,634 | 1,626 | 1,633 | 4,400 | 1,633 |
| 2025-06-27 | 1,633 | 1,640 | 1,631 | 1,631 | 5,900 | 1,631 |
| 2025-06-26 | 1,670 | 1,683 | 1,661 | 1,674 | 22,000 | 1,674 |
| 2025-06-25 | 1,658 | 1,672 | 1,658 | 1,671 | 1,800 | 1,671 |
| 2025-06-24 | 1,653 | 1,663 | 1,653 | 1,657 | 1,400 | 1,657 |
| 2025-06-23 | 1,653 | 1,658 | 1,650 | 1,651 | 2,500 | 1,651 |
| 2025-06-20 | 1,655 | 1,660 | 1,650 | 1,651 | 3,500 | 1,651 |
| 2025-06-19 | 1,656 | 1,659 | 1,650 | 1,652 | 3,100 | 1,652 |
| 2025-06-18 | 1,658 | 1,662 | 1,651 | 1,652 | 4,400 | 1,652 |
| 2025-06-17 | 1,660 | 1,668 | 1,658 | 1,658 | 1,300 | 1,658 |
| 2025-06-16 | 1,666 | 1,666 | 1,658 | 1,660 | 3,600 | 1,660 |
| 2025-06-13 | 1,690 | 1,692 | 1,665 | 1,665 | 4,100 | 1,665 |
| 2025-06-12 | 1,690 | 1,695 | 1,688 | 1,690 | 2,400 | 1,690 |
| 2025-06-11 | 1,685 | 1,690 | 1,685 | 1,690 | 800 | 1,690 |
| 2025-06-10 | 1,691 | 1,693 | 1,680 | 1,685 | 4,700 | 1,685 |
| 2025-06-09 | 1,698 | 1,699 | 1,691 | 1,691 | 1,500 | 1,691 |
| 2025-06-06 | 1,690 | 1,690 | 1,687 | 1,690 | 1,500 | 1,690 |
| 2025-06-05 | 1,697 | 1,698 | 1,688 | 1,690 | 1,200 | 1,690 |
| 2025-06-04 | 1,687 | 1,697 | 1,683 | 1,697 | 700 | 1,697 |
| 2025-06-03 | 1,701 | 1,701 | 1,690 | 1,696 | 1,500 | 1,696 |
| 2025-06-02 | 1,695 | 1,697 | 1,684 | 1,695 | 900 | 1,695 |
| 2025-05-30 | 1,681 | 1,692 | 1,681 | 1,682 | 3,100 | 1,682 |
| 2025-05-29 | 1,693 | 1,699 | 1,678 | 1,692 | 2,100 | 1,692 |
| 2025-05-28 | 1,700 | 1,700 | 1,695 | 1,695 | 900 | 1,695 |
| 2025-05-27 | 1,695 | 1,699 | 1,677 | 1,699 | 3,000 | 1,699 |
| 2025-05-26 | 1,662 | 1,688 | 1,655 | 1,688 | 2,000 | 1,688 |
| 2025-05-23 | 1,677 | 1,677 | 1,666 | 1,668 | 2,600 | 1,668 |
| 2025-05-22 | 1,677 | 1,680 | 1,676 | 1,676 | 1,300 | 1,676 |
| 2025-05-21 | 1,696 | 1,701 | 1,681 | 1,681 | 3,700 | 1,681 |
| 2025-05-20 | 1,723 | 1,723 | 1,695 | 1,695 | 1,200 | 1,695 |
| 2025-05-19 | 1,670 | 1,735 | 1,670 | 1,723 | 8,200 | 1,723 |
| 2025-05-16 | 1,645 | 1,808 | 1,631 | 1,661 | 221,500 | 1,661 |
| 2025-05-15 | 1,781 | 1,781 | 1,753 | 1,765 | 1,700 | 1,765 |
| 2025-05-14 | 1,761 | 1,789 | 1,756 | 1,781 | 4,300 | 1,781 |
| 2025-05-13 | 1,755 | 1,769 | 1,740 | 1,761 | 2,400 | 1,761 |
| 2025-05-12 | 1,771 | 1,771 | 1,763 | 1,763 | 800 | 1,763 |
| 2025-05-09 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2025-05-08 | 1,777 | 1,777 | 1,759 | 1,770 | 1,000 | 1,770 |
| 2025-05-07 | 1,765 | 1,778 | 1,748 | 1,777 | 900 | 1,777 |
| 2025-05-02 | 1,777 | 1,777 | 1,739 | 1,740 | 900 | 1,740 |
| 2025-05-01 | 1,796 | 1,796 | 1,745 | 1,777 | 2,700 | 1,777 |
| 2025-04-30 | 1,770 | 1,796 | 1,740 | 1,796 | 1,000 | 1,796 |
| 2025-04-28 | 1,769 | 1,771 | 1,766 | 1,770 | 2,400 | 1,770 |
| 2025-04-25 | 1,696 | 1,746 | 1,696 | 1,743 | 2,800 | 1,743 |
| 2025-04-24 | 1,672 | 1,685 | 1,672 | 1,684 | 500 | 1,684 |
| 2025-04-23 | 1,670 | 1,670 | 1,639 | 1,670 | 500 | 1,670 |
| 2025-04-22 | 1,695 | 1,695 | 1,660 | 1,660 | 400 | 1,660 |
| 2025-04-21 | 1,697 | 1,697 | 1,656 | 1,695 | 1,600 | 1,695 |
| 2025-04-18 | 1,700 | 1,712 | 1,632 | 1,701 | 2,900 | 1,701 |
| 2025-04-17 | 1,668 | 1,689 | 1,668 | 1,689 | 300 | 1,689 |
| 2025-04-16 | 1,700 | 1,700 | 1,670 | 1,670 | 1,000 | 1,670 |
| 2025-04-15 | 1,683 | 1,700 | 1,680 | 1,689 | 1,900 | 1,689 |
| 2025-04-14 | 1,606 | 1,664 | 1,606 | 1,664 | 2,600 | 1,664 |
| 2025-04-11 | 1,552 | 1,644 | 1,552 | 1,603 | 6,300 | 1,603 |
| 2025-04-10 | 1,647 | 1,647 | 1,623 | 1,623 | 2,300 | 1,623 |
| 2025-04-09 | 1,555 | 1,620 | 1,527 | 1,527 | 5,700 | 1,527 |
| 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