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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,893 | 1,913 | 1,893 | 1,907 | 5,500 | 1,907 |
| 2023-06-08 | 1,920 | 1,924 | 1,890 | 1,894 | 8,600 | 1,894 |
| 2023-06-07 | 1,907 | 1,927 | 1,895 | 1,916 | 8,200 | 1,916 |
| 2023-06-06 | 1,897 | 1,927 | 1,875 | 1,919 | 7,900 | 1,919 |
| 2023-06-05 | 1,921 | 1,930 | 1,912 | 1,915 | 7,800 | 1,915 |
| 2023-06-02 | 1,911 | 1,924 | 1,911 | 1,921 | 4,300 | 1,921 |
| 2023-06-01 | 1,910 | 1,933 | 1,907 | 1,915 | 5,500 | 1,915 |
| 2023-05-31 | 1,910 | 1,919 | 1,897 | 1,919 | 4,000 | 1,919 |
| 2023-05-30 | 1,918 | 1,925 | 1,911 | 1,911 | 4,900 | 1,911 |
| 2023-05-29 | 1,943 | 1,945 | 1,918 | 1,920 | 13,900 | 1,920 |
| 2023-05-26 | 1,881 | 1,928 | 1,881 | 1,916 | 47,700 | 1,916 |
| 2023-05-25 | 1,850 | 1,884 | 1,850 | 1,881 | 8,200 | 1,881 |
| 2023-05-24 | 1,784 | 1,848 | 1,784 | 1,831 | 8,100 | 1,831 |
| 2023-05-23 | 1,802 | 1,824 | 1,784 | 1,805 | 9,400 | 1,805 |
| 2023-05-22 | 1,825 | 1,829 | 1,799 | 1,802 | 7,600 | 1,802 |
| 2023-05-19 | 1,820 | 1,839 | 1,765 | 1,825 | 9,800 | 1,825 |
| 2023-05-18 | 1,807 | 1,823 | 1,790 | 1,823 | 10,300 | 1,823 |
| 2023-05-17 | 1,754 | 1,807 | 1,750 | 1,800 | 19,300 | 1,800 |
| 2023-05-16 | 1,805 | 1,805 | 1,678 | 1,783 | 57,000 | 1,783 |
| 2023-05-15 | 1,618 | 1,633 | 1,600 | 1,614 | 19,900 | 1,614 |
| 2023-05-12 | 1,594 | 1,618 | 1,592 | 1,618 | 2,600 | 1,618 |
| 2023-05-11 | 1,611 | 1,611 | 1,592 | 1,592 | 2,500 | 1,592 |
| 2023-05-10 | 1,619 | 1,633 | 1,608 | 1,617 | 9,900 | 1,617 |
| 2023-05-09 | 1,602 | 1,610 | 1,602 | 1,607 | 2,400 | 1,607 |
| 2023-05-08 | 1,561 | 1,598 | 1,561 | 1,592 | 6,100 | 1,592 |
| 2023-05-02 | 1,548 | 1,561 | 1,548 | 1,561 | 1,000 | 1,561 |
| 2023-05-01 | 1,555 | 1,569 | 1,545 | 1,563 | 5,700 | 1,563 |
| 2023-04-28 | 1,568 | 1,568 | 1,544 | 1,555 | 1,000 | 1,555 |
| 2023-04-27 | 1,569 | 1,569 | 1,569 | 1,569 | 900 | 1,569 |
| 2023-04-26 | 1,568 | 1,569 | 1,531 | 1,569 | 1,400 | 1,569 |
| 2023-04-25 | 1,576 | 1,577 | 1,563 | 1,563 | 500 | 1,563 |
| 2023-04-24 | 1,565 | 1,575 | 1,565 | 1,565 | 1,300 | 1,565 |
| 2023-04-21 | 1,566 | 1,575 | 1,564 | 1,565 | 900 | 1,565 |
| 2023-04-20 | 1,580 | 1,580 | 1,563 | 1,577 | 900 | 1,577 |
| 2023-04-19 | 1,567 | 1,580 | 1,566 | 1,580 | 1,700 | 1,580 |
| 2023-04-18 | 1,570 | 1,570 | 1,550 | 1,560 | 2,600 | 1,560 |
| 2023-04-17 | 1,574 | 1,575 | 1,561 | 1,570 | 4,100 | 1,570 |
| 2023-04-14 | 1,584 | 1,584 | 1,560 | 1,574 | 1,700 | 1,574 |
| 2023-04-13 | 1,583 | 1,583 | 1,576 | 1,576 | 500 | 1,576 |
| 2023-04-12 | 1,584 | 1,584 | 1,583 | 1,584 | 1,000 | 1,584 |
| 2023-04-11 | 1,576 | 1,585 | 1,576 | 1,584 | 1,500 | 1,584 |
| 2023-04-10 | 1,577 | 1,579 | 1,562 | 1,562 | 32,000 | 1,562 |
| 2023-04-07 | 1,566 | 1,566 | 1,540 | 1,561 | 1,000 | 1,561 |
| 2023-04-06 | 1,570 | 1,580 | 1,561 | 1,580 | 600 | 1,580 |
| 2023-04-05 | 1,582 | 1,590 | 1,575 | 1,582 | 2,200 | 1,582 |
| 2023-04-04 | 1,609 | 1,609 | 1,585 | 1,594 | 2,000 | 1,594 |
| 2023-04-03 | 1,608 | 1,614 | 1,607 | 1,614 | 2,000 | 1,614 |
| 2023-03-31 | 1,607 | 1,613 | 1,607 | 1,613 | 1,600 | 1,613 |
| 2023-03-30 | 1,615 | 1,615 | 1,613 | 1,613 | 900 | 1,613 |
| 2023-03-29 | 1,630 | 1,630 | 1,609 | 1,622 | 1,500 | 1,622 |
| 2023-03-28 | 1,614 | 1,640 | 1,614 | 1,630 | 6,000 | 1,630 |
| 2023-03-27 | 1,582 | 1,610 | 1,582 | 1,609 | 14,000 | 1,609 |
| 2023-03-24 | 1,527 | 1,559 | 1,518 | 1,559 | 17,400 | 1,559 |
| 2023-03-23 | 1,513 | 1,525 | 1,511 | 1,524 | 3,600 | 1,524 |
| 2023-03-22 | 1,517 | 1,529 | 1,512 | 1,518 | 5,400 | 1,518 |
| 2023-03-20 | 1,506 | 1,510 | 1,499 | 1,502 | 3,100 | 1,502 |
| 2023-03-17 | 1,514 | 1,514 | 1,491 | 1,510 | 6,400 | 1,510 |
| 2023-03-16 | 1,489 | 1,489 | 1,459 | 1,488 | 2,400 | 1,488 |
| 2023-03-15 | 1,480 | 1,494 | 1,480 | 1,494 | 2,700 | 1,494 |
| 2023-03-14 | 1,474 | 1,480 | 1,450 | 1,480 | 9,300 | 1,480 |
| 2023-03-13 | 1,511 | 1,518 | 1,460 | 1,479 | 9,700 | 1,479 |
| 2023-03-10 | 1,533 | 1,536 | 1,511 | 1,536 | 5,700 | 1,536 |
| 2023-03-09 | 1,550 | 1,551 | 1,538 | 1,549 | 2,800 | 1,549 |
| 2023-03-08 | 1,534 | 1,541 | 1,532 | 1,532 | 1,800 | 1,532 |
| 2023-03-07 | 1,547 | 1,547 | 1,527 | 1,542 | 4,700 | 1,542 |
| 2023-03-06 | 1,544 | 1,549 | 1,534 | 1,547 | 17,500 | 1,547 |
| 2023-03-03 | 1,491 | 1,520 | 1,491 | 1,518 | 8,700 | 1,518 |
| 2023-03-02 | 1,518 | 1,518 | 1,485 | 1,485 | 8,300 | 1,485 |
| 2023-03-01 | 1,480 | 1,481 | 1,459 | 1,470 | 4,900 | 1,470 |
| 2023-02-28 | 1,481 | 1,511 | 1,480 | 1,480 | 6,500 | 1,480 |
| 2023-02-27 | 1,489 | 1,489 | 1,470 | 1,470 | 3,100 | 1,470 |
| 2023-02-24 | 1,464 | 1,487 | 1,460 | 1,465 | 6,500 | 1,465 |
| 2023-02-22 | 1,458 | 1,485 | 1,458 | 1,471 | 3,400 | 1,471 |
| 2023-02-21 | 1,487 | 1,516 | 1,475 | 1,488 | 20,100 | 1,488 |
| 2023-02-20 | 1,410 | 1,465 | 1,410 | 1,450 | 5,200 | 1,450 |
| 2023-02-17 | 1,403 | 1,434 | 1,398 | 1,422 | 9,900 | 1,422 |
| 2023-02-16 | 1,443 | 1,444 | 1,415 | 1,419 | 11,600 | 1,419 |
| 2023-02-15 | 1,400 | 1,487 | 1,343 | 1,444 | 121,100 | 1,444 |
| 2023-02-14 | 1,230 | 1,251 | 1,230 | 1,232 | 2,400 | 1,232 |
| 2023-02-13 | 1,258 | 1,258 | 1,230 | 1,230 | 3,100 | 1,230 |
| 2023-02-10 | 1,254 | 1,257 | 1,250 | 1,254 | 4,200 | 1,254 |
| 2023-02-09 | 1,260 | 1,260 | 1,253 | 1,253 | 2,200 | 1,253 |
| 2023-02-08 | 1,252 | 1,254 | 1,252 | 1,253 | 1,000 | 1,253 |
| 2023-02-07 | 1,243 | 1,250 | 1,242 | 1,250 | 600 | 1,250 |
| 2023-02-06 | 1,254 | 1,254 | 1,245 | 1,252 | 700 | 1,252 |
| 2023-02-03 | 1,246 | 1,257 | 1,246 | 1,254 | 2,000 | 1,254 |
| 2023-02-02 | 1,242 | 1,250 | 1,242 | 1,244 | 2,800 | 1,244 |
| 2023-02-01 | 1,246 | 1,266 | 1,238 | 1,242 | 9,700 | 1,242 |
| 2023-01-31 | 1,240 | 1,240 | 1,236 | 1,236 | 800 | 1,236 |
| 2023-01-30 | 1,225 | 1,235 | 1,220 | 1,235 | 10,600 | 1,235 |
| 2023-01-27 | 1,228 | 1,228 | 1,223 | 1,223 | 2,300 | 1,223 |
| 2023-01-26 | 1,217 | 1,228 | 1,217 | 1,228 | 1,600 | 1,228 |
| 2023-01-25 | 1,215 | 1,225 | 1,215 | 1,220 | 2,600 | 1,220 |
| 2023-01-24 | 1,225 | 1,230 | 1,220 | 1,226 | 1,800 | 1,226 |
| 2023-01-23 | 1,209 | 1,220 | 1,201 | 1,220 | 2,900 | 1,220 |
| 2023-01-20 | 1,201 | 1,209 | 1,201 | 1,209 | 600 | 1,209 |
| 2023-01-19 | 1,199 | 1,206 | 1,199 | 1,206 | 1,100 | 1,206 |
| 2023-01-18 | 1,200 | 1,209 | 1,200 | 1,209 | 1,300 | 1,209 |
| 2023-01-17 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 1,200 |
| 2023-01-16 | 1,210 | 1,210 | 1,192 | 1,198 | 1,900 | 1,198 |
| 2023-01-13 | 1,210 | 1,213 | 1,195 | 1,213 | 1,200 | 1,213 |
| 2023-01-12 | 1,212 | 1,212 | 1,210 | 1,210 | 400 | 1,210 |
| 2023-01-11 | 1,208 | 1,209 | 1,189 | 1,209 | 2,300 | 1,209 |
| 2023-01-10 | 1,211 | 1,211 | 1,209 | 1,210 | 3,300 | 1,210 |
| 2023-01-06 | 1,196 | 1,200 | 1,195 | 1,197 | 1,600 | 1,197 |
| 2023-01-05 | 1,194 | 1,206 | 1,193 | 1,206 | 800 | 1,206 |
| 2023-01-04 | 1,213 | 1,214 | 1,200 | 1,204 | 2,200 | 1,204 |
分割・併合履歴 ： なし
