7812 (株)クレステック の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-091,8931,9131,8931,9075,5001,907
2023-06-081,9201,9241,8901,8948,6001,894
2023-06-071,9071,9271,8951,9168,2001,916
2023-06-061,8971,9271,8751,9197,9001,919
2023-06-051,9211,9301,9121,9157,8001,915
2023-06-021,9111,9241,9111,9214,3001,921
2023-06-011,9101,9331,9071,9155,5001,915
2023-05-311,9101,9191,8971,9194,0001,919
2023-05-301,9181,9251,9111,9114,9001,911
2023-05-291,9431,9451,9181,92013,9001,920
2023-05-261,8811,9281,8811,91647,7001,916
2023-05-251,8501,8841,8501,8818,2001,881
2023-05-241,7841,8481,7841,8318,1001,831
2023-05-231,8021,8241,7841,8059,4001,805
2023-05-221,8251,8291,7991,8027,6001,802
2023-05-191,8201,8391,7651,8259,8001,825
2023-05-181,8071,8231,7901,82310,3001,823
2023-05-171,7541,8071,7501,80019,3001,800
2023-05-161,8051,8051,6781,78357,0001,783
2023-05-151,6181,6331,6001,61419,9001,614
2023-05-121,5941,6181,5921,6182,6001,618
2023-05-111,6111,6111,5921,5922,5001,592
2023-05-101,6191,6331,6081,6179,9001,617
2023-05-091,6021,6101,6021,6072,4001,607
2023-05-081,5611,5981,5611,5926,1001,592
2023-05-021,5481,5611,5481,5611,0001,561
2023-05-011,5551,5691,5451,5635,7001,563
2023-04-281,5681,5681,5441,5551,0001,555
2023-04-271,5691,5691,5691,5699001,569
2023-04-261,5681,5691,5311,5691,4001,569
2023-04-251,5761,5771,5631,5635001,563
2023-04-241,5651,5751,5651,5651,3001,565
2023-04-211,5661,5751,5641,5659001,565
2023-04-201,5801,5801,5631,5779001,577
2023-04-191,5671,5801,5661,5801,7001,580
2023-04-181,5701,5701,5501,5602,6001,560
2023-04-171,5741,5751,5611,5704,1001,570
2023-04-141,5841,5841,5601,5741,7001,574
2023-04-131,5831,5831,5761,5765001,576
2023-04-121,5841,5841,5831,5841,0001,584
2023-04-111,5761,5851,5761,5841,5001,584
2023-04-101,5771,5791,5621,56232,0001,562
2023-04-071,5661,5661,5401,5611,0001,561
2023-04-061,5701,5801,5611,5806001,580
2023-04-051,5821,5901,5751,5822,2001,582
2023-04-041,6091,6091,5851,5942,0001,594
2023-04-031,6081,6141,6071,6142,0001,614
2023-03-311,6071,6131,6071,6131,6001,613
2023-03-301,6151,6151,6131,6139001,613
2023-03-291,6301,6301,6091,6221,5001,622
2023-03-281,6141,6401,6141,6306,0001,630
2023-03-271,5821,6101,5821,60914,0001,609
2023-03-241,5271,5591,5181,55917,4001,559
2023-03-231,5131,5251,5111,5243,6001,524
2023-03-221,5171,5291,5121,5185,4001,518
2023-03-201,5061,5101,4991,5023,1001,502
2023-03-171,5141,5141,4911,5106,4001,510
2023-03-161,4891,4891,4591,4882,4001,488
2023-03-151,4801,4941,4801,4942,7001,494
2023-03-141,4741,4801,4501,4809,3001,480
2023-03-131,5111,5181,4601,4799,7001,479
2023-03-101,5331,5361,5111,5365,7001,536
2023-03-091,5501,5511,5381,5492,8001,549
2023-03-081,5341,5411,5321,5321,8001,532
2023-03-071,5471,5471,5271,5424,7001,542
2023-03-061,5441,5491,5341,54717,5001,547
2023-03-031,4911,5201,4911,5188,7001,518
2023-03-021,5181,5181,4851,4858,3001,485
2023-03-011,4801,4811,4591,4704,9001,470
2023-02-281,4811,5111,4801,4806,5001,480
2023-02-271,4891,4891,4701,4703,1001,470
2023-02-241,4641,4871,4601,4656,5001,465
2023-02-221,4581,4851,4581,4713,4001,471
2023-02-211,4871,5161,4751,48820,1001,488
2023-02-201,4101,4651,4101,4505,2001,450
2023-02-171,4031,4341,3981,4229,9001,422
2023-02-161,4431,4441,4151,41911,6001,419
2023-02-151,4001,4871,3431,444121,1001,444
2023-02-141,2301,2511,2301,2322,4001,232
2023-02-131,2581,2581,2301,2303,1001,230
2023-02-101,2541,2571,2501,2544,2001,254
2023-02-091,2601,2601,2531,2532,2001,253
2023-02-081,2521,2541,2521,2531,0001,253
2023-02-071,2431,2501,2421,2506001,250
2023-02-061,2541,2541,2451,2527001,252
2023-02-031,2461,2571,2461,2542,0001,254
2023-02-021,2421,2501,2421,2442,8001,244
2023-02-011,2461,2661,2381,2429,7001,242
2023-01-311,2401,2401,2361,2368001,236
2023-01-301,2251,2351,2201,23510,6001,235
2023-01-271,2281,2281,2231,2232,3001,223
2023-01-261,2171,2281,2171,2281,6001,228
2023-01-251,2151,2251,2151,2202,6001,220
2023-01-241,2251,2301,2201,2261,8001,226
2023-01-231,2091,2201,2011,2202,9001,220
2023-01-201,2011,2091,2011,2096001,209
2023-01-191,1991,2061,1991,2061,1001,206
2023-01-181,2001,2091,2001,2091,3001,209
2023-01-171,2001,2001,2001,2004001,200
2023-01-161,2101,2101,1921,1981,9001,198
2023-01-131,2101,2131,1951,2131,2001,213
2023-01-121,2121,2121,2101,2104001,210
2023-01-111,2081,2091,1891,2092,3001,209
2023-01-101,2111,2111,2091,2103,3001,210
2023-01-061,1961,2001,1951,1971,6001,197
2023-01-051,1941,2061,1931,2068001,206
2023-01-041,2131,2141,2001,2042,2001,204

分割・併合履歴 : なし