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
2022-10-031,1521,1661,1521,1666,4001,166
2022-09-301,1801,1801,1481,16010,3001,160
2022-09-291,1871,1981,1801,1855,0001,185
2022-09-281,1931,1931,1821,1877,9001,187
2022-09-271,2111,2111,1941,1943,7001,194
2022-09-261,2131,2131,1961,2039,0001,203
2022-09-221,2101,2341,2071,2132,3001,213
2022-09-211,2121,2151,2071,2081,9001,208
2022-09-201,2371,2371,2151,21617,4001,216
2022-09-161,2601,2601,2251,2266,3001,226
2022-09-151,2201,2601,2171,26013,3001,260
2022-09-141,2031,2191,2001,2126,8001,212
2022-09-131,1991,2131,1941,2089,1001,208
2022-09-121,1931,1981,1921,1927,8001,192
2022-09-091,2031,2031,1901,19325,3001,193
2022-09-081,2041,2091,2011,2027,4001,202
2022-09-071,2201,2201,2011,2036,5001,203
2022-09-061,2311,2321,2211,2243,7001,224
2022-09-051,2331,2331,2101,23113,3001,231
2022-09-021,2541,2581,2301,23311,0001,233
2022-09-011,2711,2711,2441,25314,3001,253
2022-08-311,2751,2771,2711,2715,9001,271
2022-08-301,2851,2861,2761,2763,9001,276
2022-08-291,2891,2891,2751,2798,4001,279
2022-08-261,2851,2951,2851,29210,2001,292
2022-08-251,2781,2871,2781,2835,8001,283
2022-08-241,2831,2911,2751,2776,8001,277
2022-08-231,2991,2991,2821,2839,1001,283
2022-08-221,3191,3191,2951,30313,3001,303
2022-08-191,3381,3391,3181,3195,8001,319
2022-08-181,3401,3401,3111,32414,0001,324
2022-08-171,3381,3511,3381,34220,3001,342
2022-08-161,2751,3561,2701,33793,9001,337
2022-08-151,4481,4661,4281,45513,7001,455
2022-08-121,4351,4411,4221,42813,2001,428
2022-08-101,4471,4521,4361,4417,6001,441
2022-08-091,4481,4521,4341,4425,0001,442
2022-08-081,4621,4651,4571,4626,2001,462
2022-08-051,4511,4511,4421,4422,6001,442
2022-08-041,4731,4731,4321,4528,5001,452
2022-08-031,4761,4761,4561,4748001,474
2022-08-021,4761,4881,4671,4763,3001,476
2022-08-011,4581,4701,4551,4676,4001,467
2022-07-291,4611,4621,4561,4574,6001,457
2022-07-281,4721,4721,4581,4635,8001,463
2022-07-271,4901,4901,4611,4717,2001,471
2022-07-261,4971,4971,4861,4898,0001,489
2022-07-251,5081,5191,4801,49974,0001,499
2022-07-221,4421,4581,4391,45810,2001,458
2022-07-211,4341,4391,4341,4363,4001,436
2022-07-201,4451,4481,4401,4462,7001,446
2022-07-191,4471,4471,4431,4451,6001,445
2022-07-151,4551,4561,4471,4471,9001,447
2022-07-141,4531,4561,4531,4551,8001,455
2022-07-131,4741,4741,4541,4542,0001,454
2022-07-12---1,475-1,475
2022-07-111,4751,4791,4641,4752,3001,475
2022-07-081,4681,4741,4561,4742,5001,474
2022-07-071,4611,4681,4611,4682001,468
2022-07-061,4581,4611,4581,4611,4001,461
2022-07-051,4511,4581,4451,4581,8001,458
2022-07-041,4731,4871,4421,4503,1001,450
2022-07-011,4971,4981,4801,4804,2001,480
2022-06-301,4931,5071,4921,5071,3001,507
2022-06-291,5081,5111,4901,4967,5001,496
2022-06-281,5591,5591,5401,54044,0001,540
2022-06-271,5521,5591,5501,5594,1001,559
2022-06-241,5471,5471,5331,5464,1001,546
2022-06-231,5291,5531,5291,5475,5001,547
2022-06-221,5201,5231,5101,5177,7001,517
2022-06-211,4761,5101,4761,4932,9001,493
2022-06-201,5061,5131,4451,4766,8001,476
2022-06-171,4821,5051,4781,5057,4001,505
2022-06-161,5241,5241,5151,5202,5001,520
2022-06-151,5231,5231,5051,5151,7001,515
2022-06-141,5181,5181,5021,5151,1001,515
2022-06-131,5211,5291,5111,5152,8001,515
2022-06-101,5471,5471,5221,5333,1001,533
2022-06-091,5451,5551,5441,5491,8001,549
2022-06-081,5451,5651,5451,5486,3001,548
2022-06-071,5561,5591,5411,5456,3001,545
2022-06-061,5481,5621,5441,5565,7001,556
2022-06-031,5391,5501,5381,5446,2001,544
2022-06-021,5131,5351,5091,5358,3001,535
2022-06-011,4991,5171,4951,5118,9001,511
2022-05-311,5051,5051,4901,5014,6001,501
2022-05-301,4961,5071,4741,50717,6001,507
2022-05-271,4251,4401,4001,41614,8001,416
2022-05-261,4001,4231,4001,4093,4001,409
2022-05-251,4131,4131,3921,4006,6001,400
2022-05-241,4401,4401,4201,4241,6001,424
2022-05-231,4331,4411,4331,4374,6001,437
2022-05-201,4391,4481,4301,4402,6001,440
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