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
2025-07-031,6271,6271,6211,6227001,622
2025-07-021,6271,6281,6261,6261,5001,626
2025-07-011,6311,6311,6261,6302,9001,630
2025-06-301,6341,6341,6261,6334,4001,633
2025-06-271,6331,6401,6311,6315,9001,631
2025-06-261,6701,6831,6611,67422,0001,674
2025-06-251,6581,6721,6581,6711,8001,671
2025-06-241,6531,6631,6531,6571,4001,657
2025-06-231,6531,6581,6501,6512,5001,651
2025-06-201,6551,6601,6501,6513,5001,651
2025-06-191,6561,6591,6501,6523,1001,652
2025-06-181,6581,6621,6511,6524,4001,652
2025-06-171,6601,6681,6581,6581,3001,658
2025-06-161,6661,6661,6581,6603,6001,660
2025-06-131,6901,6921,6651,6654,1001,665
2025-06-121,6901,6951,6881,6902,4001,690
2025-06-111,6851,6901,6851,6908001,690
2025-06-101,6911,6931,6801,6854,7001,685
2025-06-091,6981,6991,6911,6911,5001,691
2025-06-061,6901,6901,6871,6901,5001,690
2025-06-051,6971,6981,6881,6901,2001,690
2025-06-041,6871,6971,6831,6977001,697
2025-06-031,7011,7011,6901,6961,5001,696
2025-06-021,6951,6971,6841,6959001,695
2025-05-301,6811,6921,6811,6823,1001,682
2025-05-291,6931,6991,6781,6922,1001,692
2025-05-281,7001,7001,6951,6959001,695
2025-05-271,6951,6991,6771,6993,0001,699
2025-05-261,6621,6881,6551,6882,0001,688
2025-05-231,6771,6771,6661,6682,6001,668
2025-05-221,6771,6801,6761,6761,3001,676
2025-05-211,6961,7011,6811,6813,7001,681
2025-05-201,7231,7231,6951,6951,2001,695
2025-05-191,6701,7351,6701,7238,2001,723
2025-05-161,6451,8081,6311,661221,5001,661
2025-05-151,7811,7811,7531,7651,7001,765
2025-05-141,7611,7891,7561,7814,3001,781
2025-05-131,7551,7691,7401,7612,4001,761
2025-05-121,7711,7711,7631,7638001,763
2025-05-091,7701,7701,7701,7701001,770
2025-05-081,7771,7771,7591,7701,0001,770
2025-05-071,7651,7781,7481,7779001,777
2025-05-021,7771,7771,7391,7409001,740
2025-05-011,7961,7961,7451,7772,7001,777
2025-04-301,7701,7961,7401,7961,0001,796
2025-04-281,7691,7711,7661,7702,4001,770
2025-04-251,6961,7461,6961,7432,8001,743
2025-04-241,6721,6851,6721,6845001,684
2025-04-231,6701,6701,6391,6705001,670
2025-04-221,6951,6951,6601,6604001,660
2025-04-211,6971,6971,6561,6951,6001,695
2025-04-181,7001,7121,6321,7012,9001,701
2025-04-171,6681,6891,6681,6893001,689
2025-04-161,7001,7001,6701,6701,0001,670
2025-04-151,6831,7001,6801,6891,9001,689
2025-04-141,6061,6641,6061,6642,6001,664
2025-04-111,5521,6441,5521,6036,3001,603
2025-04-101,6471,6471,6231,6232,3001,623
2025-04-091,5551,6201,5271,5275,7001,527
2025-04-081,5291,6151,5291,5555,0001,555
2025-04-071,4501,5781,4501,5109,1001,510
2025-04-041,7011,7041,6101,66612,3001,666
2025-04-031,7361,7751,7341,7754,9001,775
2025-04-021,8031,8181,8021,8032,1001,803
2025-04-011,8401,8401,8021,8025001,802
2025-03-311,8161,8161,7961,8002,9001,800
2025-03-281,8381,8381,8101,8229001,822
2025-03-271,8831,8831,8471,8567,2001,856
2025-03-261,8851,8901,8731,8743,8001,874
2025-03-251,8831,8831,8721,8799001,879
2025-03-241,8481,8821,8481,8828,8001,882
2025-03-211,8441,8501,8271,8273,2001,827
2025-03-191,8241,8451,8231,8451,2001,845
2025-03-181,8331,8331,8131,8304,6001,830
2025-03-171,8251,8361,8171,8284,2001,828
2025-03-141,7621,8241,7621,8248,2001,824
2025-03-131,7951,8091,7141,7142,8001,714
2025-03-121,7901,7921,7901,7924001,792
2025-03-111,7981,7981,7711,7751,6001,775
2025-03-101,8161,8161,8021,8039001,803
2025-03-071,8231,8231,8031,8151,6001,815
2025-03-061,7931,8321,7931,8262,2001,826
2025-03-051,8111,8111,7921,7927001,792
2025-03-041,8301,8301,7901,8114,4001,811
2025-03-031,7891,8351,7751,83012,0001,830
2025-02-281,7901,7901,7601,7844,5001,784
2025-02-271,7851,7941,7851,7941,7001,794
2025-02-261,7891,7911,7721,7851,5001,785
2025-02-251,7801,7891,7801,7891,9001,789
2025-02-211,7961,8011,7911,7915,6001,791
2025-02-201,7961,7961,7811,7925,1001,792
2025-02-191,8151,8151,7881,79512,3001,795
2025-02-181,8081,8241,8051,8159,3001,815
2025-02-171,8551,8601,7671,80956,8001,809
2025-02-141,5691,5961,5591,5755,2001,575
2025-02-131,5521,5751,5451,5745,9001,574
2025-02-121,5251,5491,5251,5491,8001,549
2025-02-101,5381,5381,5251,5255001,525
2025-02-071,5491,5491,5351,5409001,540
2025-02-061,5581,5581,5321,5497001,549
2025-02-051,5591,5591,5251,5455001,545
2025-02-041,5241,5411,5211,5211,7001,521
2025-02-031,5151,5741,5151,5225,9001,522
2025-01-311,5091,5351,5051,51052,9001,510
2025-01-301,5281,5281,5161,5251,9001,525
2025-01-291,5211,5281,5211,5282001,528
2025-01-281,5291,5291,5121,5247001,524
2025-01-271,5301,5401,5221,5233,3001,523
2025-01-241,5381,5381,5211,5222,0001,522
2025-01-231,5461,5461,5381,5381,3001,538
2025-01-221,5541,5541,5391,5461,0001,546
2025-01-211,5381,5561,5381,5563001,556
2025-01-201,5261,5461,5261,5455001,545
2025-01-171,5401,5441,5301,5447001,544
2025-01-161,5531,5531,5451,5499001,549
2025-01-151,5451,5451,5401,5431,8001,543
2025-01-141,5381,5501,5271,5501,4001,550
2025-01-101,5481,5481,5401,5401,0001,540
2025-01-091,5481,5571,5441,5442,5001,544
2025-01-081,5431,5551,5381,5462,5001,546
2025-01-071,5491,5541,5441,5531,8001,553
2025-01-061,5391,5531,5321,5532,1001,553

分割・併合履歴 : なし