7812 (株)クレステック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,4001,4381,4001,4316,0001,431
2022-05-181,4531,4611,4501,4603,1001,460
2022-05-171,4381,4501,4371,4484,0001,448
2022-05-161,4731,4731,4201,43718,3001,437
2022-05-131,4391,4481,4101,4487,5001,448
2022-05-121,4751,4751,3911,39114,2001,391
2022-05-111,4751,4791,4701,4751,5001,475
2022-05-101,4711,4861,4581,4753,6001,475
2022-05-091,5001,5091,4901,4931,6001,493
2022-05-061,4631,5011,4631,5002,6001,500
2022-05-021,4231,4581,4231,4547,6001,454
2022-04-281,4401,4521,4221,4501,6001,450
2022-04-271,4671,4671,4201,4403,8001,440
2022-04-261,5031,5031,4651,4755,7001,475
2022-04-251,4951,4951,4821,4831,5001,483
2022-04-221,5191,5191,4861,5013,9001,501
2022-04-211,5251,5321,5191,5214,6001,521
2022-04-201,5181,5301,5041,5176,5001,517
2022-04-191,4801,5151,4801,5135,4001,513
2022-04-181,4561,4801,4501,4809,7001,480
2022-04-151,4501,4631,4491,4561,6001,456
2022-04-141,4881,4881,4421,4583,1001,458
2022-04-131,4611,4801,4611,4791,4001,479
2022-04-121,4691,4821,4511,4826001,482
2022-04-111,4861,4861,4511,4691,2001,469
2022-04-081,4511,4861,4461,4862,0001,486
2022-04-071,4621,4661,4531,4571,8001,457
2022-04-061,4801,4881,4651,4881,4001,488
2022-04-051,5011,5011,4621,4896,2001,489
2022-04-041,5051,5131,4971,5082,9001,508
2022-04-011,5121,5121,4791,5081,9001,508
2022-03-311,5011,5291,5011,5114,7001,511
2022-03-301,4731,5291,4731,5147,4001,514
2022-03-291,4671,4811,4671,4711,1001,471
2022-03-281,4721,4821,4321,48218,1001,482
2022-03-251,4371,4421,4151,4423,4001,442
2022-03-241,4001,4281,4001,4281,5001,428
2022-03-231,3911,4231,3841,42310,4001,423
2022-03-221,3941,3971,3721,3835,6001,383
2022-03-181,4081,4101,3841,3994,9001,399
2022-03-171,4241,4281,4141,4182,4001,418
2022-03-161,4061,4201,3961,4143,7001,414
2022-03-151,4061,4261,4051,4212,1001,421
2022-03-141,3901,4061,3811,4054,2001,405
2022-03-111,3461,3901,3461,3903,9001,390
2022-03-101,3491,3781,3351,3718,2001,371
2022-03-091,3001,3081,2761,2797,9001,279
2022-03-081,3221,3351,2971,2975,3001,297
2022-03-071,3651,3651,3331,3333,5001,333
2022-03-041,4121,4161,3761,3944,4001,394
2022-03-031,4301,4461,4271,4285,8001,428
2022-03-021,4401,4401,4181,4372,4001,437
2022-03-011,4141,4591,4141,4507,9001,450
2022-02-281,3901,4101,3781,4093,9001,409
2022-02-251,3291,3791,3241,3634,4001,363
2022-02-241,3841,3841,3011,31417,5001,314
2022-02-221,4051,4171,3891,4008,3001,400
2022-02-211,4401,4451,4151,4178,1001,417
2022-02-181,4431,4621,4241,4595,3001,459
2022-02-171,4741,4741,4541,4581,0001,458
2022-02-161,4791,4791,4561,4746,9001,474
2022-02-151,4661,4751,4211,44025,0001,440
2022-02-141,4481,5081,4311,4779,9001,477
2022-02-101,5101,5101,4931,4978,5001,497
2022-02-091,5251,5431,4851,51513,3001,515
2022-02-081,5451,5541,5241,5252,3001,525
2022-02-071,5641,5641,5211,54512,6001,545
2022-02-041,5311,5681,5201,5688,5001,568
2022-02-031,5501,5591,5421,5584,2001,558
2022-02-021,4901,5591,4901,55916,0001,559
2022-02-011,4641,4991,4621,4716,8001,471
2022-01-311,4331,4651,4331,4644,6001,464
2022-01-281,4371,4541,4211,4447,3001,444
2022-01-271,5151,5271,4251,4476,4001,447
2022-01-261,4401,5001,4401,5006,3001,500
2022-01-251,4761,4761,4331,4395,6001,439
2022-01-241,4421,4771,4421,4773,1001,477
2022-01-211,4241,4721,3951,47210,8001,472
2022-01-201,4311,4391,3921,43817,8001,438
2022-01-191,4741,4891,4211,42113,1001,421
2022-01-181,4991,5031,4711,5008,1001,500
2022-01-171,4841,5001,4841,4996,5001,499
2022-01-141,4601,4791,4591,4734,3001,473
2022-01-131,4691,4691,4521,4591,8001,459
2022-01-121,4491,4641,4431,4615,6001,461
2022-01-111,4611,4621,4241,43711,0001,437
2022-01-071,4631,4901,4631,4704,2001,470
2022-01-061,4821,4901,4591,4663,8001,466
2022-01-051,5001,5051,4841,4944,6001,494
2022-01-041,5051,5051,4711,4985,4001,498

分割・併合履歴 : なし