7812 (株)クレステック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 1,486 | 1,509 | 1,475 | 1,509 | 11,300 | 1,509 |
| 2024-09-06 | 1,525 | 1,526 | 1,506 | 1,506 | 4,400 | 1,506 |
| 2024-09-05 | 1,530 | 1,540 | 1,513 | 1,528 | 9,200 | 1,528 |
| 2024-09-04 | 1,542 | 1,542 | 1,525 | 1,526 | 6,100 | 1,526 |
| 2024-09-03 | 1,578 | 1,580 | 1,570 | 1,574 | 3,000 | 1,574 |
| 2024-09-02 | 1,584 | 1,584 | 1,561 | 1,571 | 4,200 | 1,571 |
| 2024-08-30 | 1,536 | 1,549 | 1,527 | 1,549 | 5,400 | 1,549 |
| 2024-08-29 | 1,536 | 1,536 | 1,531 | 1,531 | 1,400 | 1,531 |
| 2024-08-28 | 1,540 | 1,540 | 1,535 | 1,537 | 1,500 | 1,537 |
| 2024-08-27 | 1,525 | 1,535 | 1,522 | 1,533 | 7,700 | 1,533 |
| 2024-08-26 | 1,526 | 1,526 | 1,510 | 1,519 | 4,200 | 1,519 |
| 2024-08-23 | 1,536 | 1,538 | 1,511 | 1,525 | 11,700 | 1,525 |
| 2024-08-22 | 1,540 | 1,547 | 1,535 | 1,535 | 9,300 | 1,535 |
| 2024-08-21 | 1,534 | 1,541 | 1,534 | 1,536 | 3,600 | 1,536 |
| 2024-08-20 | 1,551 | 1,561 | 1,537 | 1,548 | 12,300 | 1,548 |
| 2024-08-19 | 1,567 | 1,567 | 1,530 | 1,539 | 20,000 | 1,539 |
| 2024-08-16 | 1,595 | 1,595 | 1,551 | 1,560 | 27,300 | 1,560 |
| 2024-08-15 | 1,632 | 1,674 | 1,567 | 1,591 | 31,200 | 1,591 |
| 2024-08-14 | 1,683 | 1,740 | 1,683 | 1,712 | 4,200 | 1,712 |
| 2024-08-13 | 1,618 | 1,643 | 1,618 | 1,643 | 4,600 | 1,643 |
| 2024-08-09 | 1,636 | 1,636 | 1,618 | 1,618 | 3,200 | 1,618 |
| 2024-08-08 | 1,635 | 1,640 | 1,625 | 1,625 | 1,700 | 1,625 |
| 2024-08-07 | 1,538 | 1,681 | 1,538 | 1,648 | 3,400 | 1,648 |
| 2024-08-06 | 1,450 | 1,552 | 1,450 | 1,530 | 11,800 | 1,530 |
| 2024-08-05 | 1,601 | 1,611 | 1,299 | 1,341 | 18,800 | 1,341 |
| 2024-08-02 | 1,752 | 1,752 | 1,685 | 1,699 | 11,700 | 1,699 |
| 2024-08-01 | 1,786 | 1,786 | 1,762 | 1,777 | 2,100 | 1,777 |
| 2024-07-31 | 1,808 | 1,808 | 1,763 | 1,807 | 1,500 | 1,807 |
| 2024-07-30 | 1,790 | 1,808 | 1,788 | 1,808 | 1,000 | 1,808 |
| 2024-07-29 | 1,834 | 1,834 | 1,808 | 1,808 | 1,700 | 1,808 |
| 2024-07-26 | 1,779 | 1,794 | 1,760 | 1,794 | 3,200 | 1,794 |
| 2024-07-25 | 1,817 | 1,824 | 1,780 | 1,781 | 10,300 | 1,781 |
| 2024-07-24 | 1,829 | 1,830 | 1,820 | 1,826 | 900 | 1,826 |
| 2024-07-23 | 1,838 | 1,847 | 1,829 | 1,829 | 1,400 | 1,829 |
| 2024-07-22 | 1,821 | 1,829 | 1,821 | 1,829 | 2,700 | 1,829 |
| 2024-07-19 | 1,840 | 1,850 | 1,830 | 1,830 | 1,600 | 1,830 |
| 2024-07-18 | 1,847 | 1,853 | 1,840 | 1,840 | 3,300 | 1,840 |
| 2024-07-17 | 1,857 | 1,857 | 1,851 | 1,857 | 800 | 1,857 |
| 2024-07-16 | 1,857 | 1,859 | 1,856 | 1,856 | 1,200 | 1,856 |
| 2024-07-12 | 1,848 | 1,850 | 1,846 | 1,850 | 2,100 | 1,850 |
| 2024-07-11 | 1,837 | 1,848 | 1,835 | 1,848 | 1,200 | 1,848 |
| 2024-07-10 | 1,848 | 1,848 | 1,840 | 1,843 | 800 | 1,843 |
| 2024-07-09 | 1,850 | 1,853 | 1,850 | 1,850 | 800 | 1,850 |
| 2024-07-08 | 1,834 | 1,852 | 1,830 | 1,850 | 1,700 | 1,850 |
| 2024-07-05 | 1,836 | 1,845 | 1,834 | 1,834 | 1,400 | 1,834 |
| 2024-07-04 | 1,851 | 1,851 | 1,836 | 1,840 | 900 | 1,840 |
| 2024-07-03 | 1,846 | 1,859 | 1,840 | 1,840 | 1,800 | 1,840 |
| 2024-07-02 | 1,860 | 1,860 | 1,821 | 1,860 | 2,500 | 1,860 |
| 2024-07-01 | 1,846 | 1,859 | 1,825 | 1,857 | 14,600 | 1,857 |
| 2024-06-28 | 1,866 | 1,866 | 1,851 | 1,858 | 1,800 | 1,858 |
| 2024-06-27 | 1,921 | 1,921 | 1,844 | 1,865 | 15,500 | 1,865 |
| 2024-06-26 | 1,878 | 1,880 | 1,841 | 1,844 | 25,100 | 1,844 |
| 2024-06-25 | 1,899 | 1,909 | 1,878 | 1,878 | 7,300 | 1,878 |
| 2024-06-24 | 1,904 | 1,904 | 1,880 | 1,890 | 19,300 | 1,890 |
| 2024-06-21 | 1,920 | 1,920 | 1,900 | 1,909 | 3,400 | 1,909 |
| 2024-06-20 | 1,920 | 1,920 | 1,914 | 1,919 | 400 | 1,919 |
| 2024-06-19 | 1,919 | 1,928 | 1,906 | 1,923 | 1,800 | 1,923 |
| 2024-06-18 | 1,905 | 1,929 | 1,905 | 1,929 | 1,200 | 1,929 |
| 2024-06-17 | 1,902 | 1,905 | 1,901 | 1,905 | 1,600 | 1,905 |
| 2024-06-14 | 1,901 | 1,914 | 1,901 | 1,905 | 500 | 1,905 |
| 2024-06-13 | 1,904 | 1,920 | 1,897 | 1,920 | 14,000 | 1,920 |
| 2024-06-12 | 1,904 | 1,904 | 1,904 | 1,904 | 700 | 1,904 |
| 2024-06-11 | 1,917 | 1,917 | 1,891 | 1,904 | 4,000 | 1,904 |
| 2024-06-10 | 1,910 | 1,912 | 1,910 | 1,910 | 600 | 1,910 |
| 2024-06-07 | 1,895 | 1,900 | 1,890 | 1,891 | 1,500 | 1,891 |
| 2024-06-06 | 1,918 | 1,918 | 1,893 | 1,895 | 3,200 | 1,895 |
| 2024-06-05 | 1,907 | 1,907 | 1,897 | 1,905 | 1,900 | 1,905 |
| 2024-06-04 | 1,894 | 1,907 | 1,894 | 1,907 | 2,000 | 1,907 |
| 2024-06-03 | 1,901 | 1,915 | 1,896 | 1,896 | 2,400 | 1,896 |
| 2024-05-31 | 1,899 | 1,910 | 1,899 | 1,901 | 1,600 | 1,901 |
| 2024-05-30 | 1,929 | 1,929 | 1,890 | 1,904 | 4,200 | 1,904 |
| 2024-05-29 | 1,933 | 1,935 | 1,928 | 1,928 | 3,200 | 1,928 |
| 2024-05-28 | 1,933 | 1,933 | 1,890 | 1,933 | 1,500 | 1,933 |
| 2024-05-27 | 1,934 | 1,934 | 1,925 | 1,933 | 2,000 | 1,933 |
| 2024-05-24 | 1,924 | 1,930 | 1,918 | 1,930 | 1,300 | 1,930 |
| 2024-05-23 | 1,926 | 1,930 | 1,925 | 1,926 | 4,600 | 1,926 |
| 2024-05-22 | 1,922 | 1,926 | 1,922 | 1,926 | 2,100 | 1,926 |
| 2024-05-21 | 1,920 | 1,926 | 1,920 | 1,926 | 1,800 | 1,926 |
| 2024-05-20 | 1,919 | 1,927 | 1,913 | 1,920 | 4,700 | 1,920 |
| 2024-05-17 | 1,917 | 1,917 | 1,901 | 1,910 | 3,000 | 1,910 |
| 2024-05-16 | 1,926 | 1,926 | 1,900 | 1,923 | 3,100 | 1,923 |
| 2024-05-15 | 1,919 | 1,919 | 1,880 | 1,881 | 4,500 | 1,881 |
| 2024-05-14 | 1,919 | 1,922 | 1,919 | 1,919 | 1,000 | 1,919 |
| 2024-05-13 | 1,910 | 1,921 | 1,910 | 1,911 | 1,100 | 1,911 |
| 2024-05-10 | 1,915 | 1,916 | 1,910 | 1,910 | 1,800 | 1,910 |
| 2024-05-09 | 1,918 | 1,918 | 1,918 | 1,918 | 900 | 1,918 |
| 2024-05-08 | 1,926 | 1,926 | 1,902 | 1,902 | 200 | 1,902 |
| 2024-05-07 | 1,919 | 1,928 | 1,901 | 1,928 | 2,300 | 1,928 |
| 2024-05-02 | 1,893 | 1,907 | 1,893 | 1,899 | 700 | 1,899 |
| 2024-05-01 | 1,892 | 1,908 | 1,892 | 1,893 | 1,500 | 1,893 |
| 2024-04-30 | 1,901 | 1,915 | 1,900 | 1,900 | 2,900 | 1,900 |
| 2024-04-26 | 1,900 | 1,900 | 1,892 | 1,900 | 1,700 | 1,900 |
| 2024-04-25 | 1,898 | 1,901 | 1,889 | 1,900 | 1,000 | 1,900 |
| 2024-04-24 | 1,880 | 1,891 | 1,880 | 1,891 | 2,200 | 1,891 |
| 2024-04-23 | 1,885 | 1,895 | 1,870 | 1,880 | 500 | 1,880 |
| 2024-04-22 | 1,895 | 1,895 | 1,859 | 1,884 | 700 | 1,884 |
| 2024-04-19 | 1,894 | 1,894 | 1,852 | 1,857 | 2,600 | 1,857 |
| 2024-04-18 | 1,882 | 1,890 | 1,882 | 1,886 | 1,900 | 1,886 |
| 2024-04-17 | 1,897 | 1,898 | 1,881 | 1,882 | 1,200 | 1,882 |
| 2024-04-16 | 1,896 | 1,896 | 1,881 | 1,881 | 500 | 1,881 |
| 2024-04-15 | 1,891 | 1,899 | 1,882 | 1,899 | 1,600 | 1,899 |
| 2024-04-12 | 1,900 | 1,900 | 1,892 | 1,892 | 600 | 1,892 |
| 2024-04-11 | 1,898 | 1,900 | 1,896 | 1,900 | 1,700 | 1,900 |
| 2024-04-10 | 1,904 | 1,904 | 1,900 | 1,904 | 1,600 | 1,904 |
| 2024-04-09 | 1,904 | 1,904 | 1,896 | 1,903 | 900 | 1,903 |
| 2024-04-08 | 1,895 | 1,900 | 1,885 | 1,885 | 2,800 | 1,885 |
| 2024-04-05 | 1,899 | 1,901 | 1,886 | 1,895 | 1,300 | 1,895 |
| 2024-04-04 | 1,904 | 1,911 | 1,887 | 1,906 | 1,200 | 1,906 |
| 2024-04-03 | 1,927 | 1,927 | 1,872 | 1,893 | 4,600 | 1,893 |
| 2024-04-02 | 1,917 | 1,927 | 1,901 | 1,927 | 2,300 | 1,927 |
| 2024-04-01 | 1,920 | 1,933 | 1,913 | 1,914 | 2,100 | 1,914 |
| 2024-03-29 | 1,898 | 1,914 | 1,898 | 1,913 | 3,800 | 1,913 |
| 2024-03-28 | 1,880 | 1,905 | 1,880 | 1,898 | 2,900 | 1,898 |
| 2024-03-27 | 1,909 | 1,909 | 1,880 | 1,880 | 11,900 | 1,880 |
| 2024-03-26 | 1,873 | 1,906 | 1,872 | 1,906 | 5,500 | 1,906 |
| 2024-03-25 | 1,849 | 1,879 | 1,845 | 1,866 | 5,000 | 1,866 |
| 2024-03-22 | 1,854 | 1,858 | 1,840 | 1,840 | 4,100 | 1,840 |
| 2024-03-21 | 1,841 | 1,850 | 1,840 | 1,844 | 2,200 | 1,844 |
| 2024-03-19 | 1,830 | 1,844 | 1,828 | 1,828 | 5,900 | 1,828 |
| 2024-03-18 | 1,813 | 1,831 | 1,813 | 1,826 | 3,000 | 1,826 |
| 2024-03-15 | 1,809 | 1,817 | 1,807 | 1,808 | 1,600 | 1,808 |
| 2024-03-14 | 1,812 | 1,823 | 1,812 | 1,813 | 2,000 | 1,813 |
| 2024-03-13 | 1,830 | 1,836 | 1,826 | 1,826 | 900 | 1,826 |
| 2024-03-12 | 1,815 | 1,839 | 1,806 | 1,830 | 2,300 | 1,830 |
| 2024-03-11 | 1,840 | 1,840 | 1,817 | 1,821 | 4,200 | 1,821 |
| 2024-03-08 | 1,840 | 1,845 | 1,834 | 1,842 | 1,100 | 1,842 |
| 2024-03-07 | 1,838 | 1,848 | 1,838 | 1,848 | 1,500 | 1,848 |
| 2024-03-06 | 1,817 | 1,840 | 1,816 | 1,838 | 2,300 | 1,838 |
| 2024-03-05 | 1,829 | 1,844 | 1,821 | 1,825 | 3,300 | 1,825 |
| 2024-03-04 | 1,853 | 1,866 | 1,851 | 1,852 | 3,100 | 1,852 |
| 2024-03-01 | 1,870 | 1,870 | 1,862 | 1,862 | 2,100 | 1,862 |
| 2024-02-29 | 1,876 | 1,882 | 1,870 | 1,880 | 2,700 | 1,880 |
| 2024-02-28 | 1,881 | 1,882 | 1,876 | 1,882 | 1,900 | 1,882 |
| 2024-02-27 | 1,888 | 1,895 | 1,887 | 1,891 | 3,700 | 1,891 |
| 2024-02-26 | 1,910 | 1,910 | 1,887 | 1,899 | 2,700 | 1,899 |
| 2024-02-22 | 1,907 | 1,919 | 1,907 | 1,912 | 11,600 | 1,912 |
| 2024-02-21 | 1,930 | 1,930 | 1,904 | 1,907 | 3,000 | 1,907 |
| 2024-02-20 | 1,876 | 1,900 | 1,860 | 1,900 | 4,900 | 1,900 |
| 2024-02-19 | 1,829 | 1,878 | 1,829 | 1,878 | 6,300 | 1,878 |
| 2024-02-16 | 1,825 | 1,845 | 1,805 | 1,836 | 5,900 | 1,836 |
| 2024-02-15 | 1,850 | 1,889 | 1,783 | 1,795 | 31,700 | 1,795 |
| 2024-02-14 | 1,988 | 1,993 | 1,970 | 1,970 | 3,400 | 1,970 |
| 2024-02-13 | 1,987 | 1,999 | 1,985 | 1,999 | 1,800 | 1,999 |
| 2024-02-09 | 1,989 | 1,991 | 1,983 | 1,985 | 700 | 1,985 |
| 2024-02-08 | 1,989 | 1,989 | 1,987 | 1,987 | 400 | 1,987 |
| 2024-02-07 | 1,989 | 1,989 | 1,979 | 1,979 | 1,400 | 1,979 |
| 2024-02-06 | 1,991 | 1,993 | 1,990 | 1,990 | 600 | 1,990 |
| 2024-02-05 | 1,993 | 2,000 | 1,993 | 1,995 | 1,000 | 1,995 |
| 2024-02-02 | 1,988 | 2,000 | 1,988 | 2,000 | 900 | 2,000 |
| 2024-02-01 | 1,990 | 1,991 | 1,981 | 1,981 | 1,100 | 1,981 |
| 2024-01-31 | 1,980 | 1,999 | 1,973 | 1,995 | 2,500 | 1,995 |
| 2024-01-30 | 1,974 | 1,979 | 1,961 | 1,978 | 2,300 | 1,978 |
| 2024-01-29 | 1,957 | 1,974 | 1,957 | 1,960 | 2,300 | 1,960 |
| 2024-01-26 | 1,954 | 1,957 | 1,951 | 1,957 | 1,900 | 1,957 |
| 2024-01-25 | 1,951 | 1,959 | 1,950 | 1,955 | 1,600 | 1,955 |
| 2024-01-24 | 1,951 | 1,958 | 1,951 | 1,958 | 800 | 1,958 |
| 2024-01-23 | 1,967 | 1,967 | 1,951 | 1,956 | 8,900 | 1,956 |
| 2024-01-22 | 1,966 | 1,966 | 1,961 | 1,965 | 1,500 | 1,965 |
| 2024-01-19 | 1,965 | 1,966 | 1,965 | 1,966 | 400 | 1,966 |
| 2024-01-18 | 1,969 | 1,970 | 1,960 | 1,965 | 1,100 | 1,965 |
| 2024-01-17 | 1,961 | 1,969 | 1,950 | 1,969 | 3,600 | 1,969 |
| 2024-01-16 | 1,957 | 1,962 | 1,956 | 1,962 | 1,200 | 1,962 |
| 2024-01-15 | 1,956 | 1,965 | 1,954 | 1,957 | 3,200 | 1,957 |
| 2024-01-12 | 1,960 | 1,960 | 1,954 | 1,955 | 1,300 | 1,955 |
| 2024-01-11 | 1,973 | 1,973 | 1,952 | 1,959 | 1,700 | 1,959 |
| 2024-01-10 | 1,951 | 1,965 | 1,951 | 1,965 | 900 | 1,965 |
| 2024-01-09 | 1,950 | 1,955 | 1,948 | 1,949 | 1,500 | 1,949 |
| 2024-01-05 | 1,950 | 1,960 | 1,949 | 1,950 | 1,400 | 1,950 |
| 2024-01-04 | 1,933 | 1,961 | 1,933 | 1,961 | 1,400 | 1,961 |
分割・併合履歴 ： なし
