1. HOME >
  2. 株価時系列 >
  3. 7812 >
  4. 2019年

7812 (株)クレステック の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2251,2401,2251,2268,7001,226
2019-12-271,2411,2441,2271,2334,1001,233
2019-12-261,2451,2501,2361,24824,9001,248
2019-12-251,2501,2501,2451,2459,4001,245
2019-12-241,2551,2551,2431,2433,9001,243
2019-12-231,2581,2581,2461,2527,2001,252
2019-12-201,2591,2591,2551,2566,8001,256
2019-12-191,2481,2581,2481,2583,2001,258
2019-12-181,2461,2581,2451,2577,1001,257
2019-12-171,2531,2531,2431,2452,3001,245
2019-12-161,2501,2561,2501,2503,4001,250
2019-12-131,2471,2561,2471,2504,5001,250
2019-12-121,2501,2501,2441,2479001,247
2019-12-111,2471,2481,2431,2461,8001,246
2019-12-101,2471,2491,2421,2471,8001,247
2019-12-091,2501,2501,2401,2476,5001,247
2019-12-061,2481,2491,2431,2472,5001,247
2019-12-051,2331,2521,2331,2414,5001,241
2019-12-041,2271,2381,2241,2317,0001,231
2019-12-031,2221,2301,2191,2302,1001,230
2019-12-021,2261,2301,2191,2244,6001,224
2019-11-291,2151,2291,2151,2235,0001,223
2019-11-281,2121,2171,2081,2134,9001,213
2019-11-271,2161,2161,2081,20810,3001,208
2019-11-261,2061,2131,2061,2096,5001,209
2019-11-251,2161,2181,2041,20411,4001,204
2019-11-221,2111,2181,2081,20812,0001,208
2019-11-211,2321,2321,2101,21611,1001,216
2019-11-201,2301,2361,2251,2323,9001,232
2019-11-191,2351,2441,2241,22714,1001,227
2019-11-181,2411,2451,2331,2348,4001,234
2019-11-151,2501,2551,2321,2468,6001,246
2019-11-141,2511,2631,2511,2557,3001,255
2019-11-131,2331,2781,2311,24933,4001,249
2019-11-121,3561,3851,3481,35228,2001,352
2019-11-111,3341,3641,3321,36411,7001,364
2019-11-081,3461,3461,3201,3247,5001,324
2019-11-071,3051,3311,3051,3275,2001,327
2019-11-061,3131,3171,3041,3042,5001,304
2019-11-051,3161,3221,3111,3134,0001,313
2019-11-011,3181,3191,3111,3132,4001,313
2019-10-311,3241,3371,3181,3186,5001,318
2019-10-301,3101,3291,3101,3125,1001,312
2019-10-291,3291,3291,3111,3117,8001,311
2019-10-281,3431,3501,3131,33026,1001,330
2019-10-251,2881,3031,2811,3036,1001,303
2019-10-241,2961,2991,2851,2887,8001,288
2019-10-231,2631,3021,2631,2879,3001,287
2019-10-211,2491,2641,2491,2624,2001,262
2019-10-181,2551,2611,2451,2524,8001,252
2019-10-171,2571,2611,2471,2604,7001,260
2019-10-161,2411,2521,2411,2503,5001,250
2019-10-151,2401,2481,2401,2412,4001,241
2019-10-111,2251,2361,2251,2265,3001,226
2019-10-101,2251,2301,2211,2231,0001,223
2019-10-091,2201,2241,2181,2182,1001,218
2019-10-081,2171,2251,2171,2221,5001,222
2019-10-071,2331,2331,2151,2172,8001,217
2019-10-041,2221,2281,2221,2254001,225
2019-10-031,2171,2271,2171,2253,3001,225
2019-10-021,2211,2361,2211,2332,6001,233
2019-10-011,2241,2381,2211,2314,8001,231
2019-09-301,2481,2501,2221,2225,0001,222
2019-09-271,2371,2441,2271,2443,0001,244
2019-09-261,2271,2321,2221,2287,9001,228
2019-09-251,2301,2301,2211,2278,3001,227
2019-09-241,2481,2481,2301,2358,3001,235
2019-09-201,2321,2441,2311,2443,5001,244
2019-09-191,2291,2381,2271,2323,2001,232
2019-09-181,2321,2321,2261,2292,6001,229
2019-09-171,2391,2391,2291,2323,7001,232
2019-09-131,2441,2471,2441,2479001,247
2019-09-121,2611,2641,2221,2506,3001,250
2019-09-111,2551,2551,2481,2548001,254
2019-09-101,2401,2591,2401,2562,6001,256
2019-09-091,2341,2341,2341,2342001,234
2019-09-061,2441,2441,2191,2191,4001,219
2019-09-051,2231,2391,2201,2275,2001,227
2019-09-041,2101,2151,2011,2152,5001,215
2019-09-031,1961,2041,1951,2012,4001,201
2019-09-021,1931,2001,1931,1988001,198
2019-08-301,1961,1961,1901,1912,0001,191
2019-08-291,1981,1981,1821,1872,5001,187
2019-08-281,1971,1971,1941,1949001,194
2019-08-271,2071,2091,1951,1963,0001,196
2019-08-261,1801,1971,1661,1945,3001,194
2019-08-231,2021,2021,1911,1923,7001,192
2019-08-221,2161,2161,2021,2022,2001,202
2019-08-211,2061,2181,1971,2184,5001,218
2019-08-201,2101,2101,2021,2063,9001,206
2019-08-191,2221,2361,2021,2027,4001,202
2019-08-161,2041,2241,2031,2113,3001,211
2019-08-151,2361,2361,1801,20720,6001,207
2019-08-141,2521,2561,2471,2475,4001,247
2019-08-131,2631,2701,2501,2649,7001,264
2019-08-091,2691,2751,2611,27012,6001,270
2019-08-081,2551,2621,2551,2561,7001,256
2019-08-071,2551,2551,2481,2551,6001,255
2019-08-061,2321,2501,2071,23613,3001,236
2019-08-051,2631,2631,2431,2508,6001,250
2019-08-021,2601,2651,2501,2638,5001,263
2019-08-011,2611,2851,2551,2737,6001,273
2019-07-311,2831,2831,2651,2696,7001,269
2019-07-301,3101,3101,2831,2839,1001,283
2019-07-291,3331,3331,3051,3066,0001,306
2019-07-261,3101,3171,2901,31712,8001,317
2019-07-251,3341,3361,3201,3204,7001,320
2019-07-241,3401,3491,3201,3257,1001,325
2019-07-231,3201,3481,3081,33614,9001,336
2019-07-221,2801,3501,2691,29849,4001,298
2019-07-191,2321,2361,2221,2363,2001,236
2019-07-181,2321,2321,2181,2306,2001,230
2019-07-171,2371,2371,2201,2233,3001,223
2019-07-161,2521,2521,2111,23014,9001,230
2019-07-121,2661,2661,2581,2583,9001,258
2019-07-111,2701,2721,2641,2657,1001,265
2019-07-101,2801,2811,2701,2702,7001,270
2019-07-091,2871,3001,2761,2805,3001,280
2019-07-081,2821,2821,2691,2826,8001,282
2019-07-051,2711,2781,2651,2742,8001,274
2019-07-041,2641,2701,2581,2644,0001,264
2019-07-031,2681,2731,2531,2533,7001,253
2019-07-021,2641,2731,2561,2723,7001,272
2019-07-011,2581,2751,2571,2585,0001,258
2019-06-281,2551,2591,2431,2574,0001,257
2019-06-271,2551,2651,2501,2635,7001,263
2019-06-261,2331,2601,2331,2454,5001,245
2019-06-251,2511,2581,2461,25525,0001,255
2019-06-241,2671,2701,2561,2595,3001,259
2019-06-211,2731,2751,2531,2617,5001,261
2019-06-201,2871,2871,2711,2811,8001,281
2019-06-191,2651,2891,2611,2764,6001,276
2019-06-181,2861,2891,2481,2487,2001,248
2019-06-171,2671,2881,2601,2859,3001,285
2019-06-141,2321,2741,2321,2745,9001,274
2019-06-131,2441,2451,2321,2322,4001,232
2019-06-121,2461,2551,2411,2453,7001,245
2019-06-111,2391,2481,2301,2463,6001,246
2019-06-101,2391,2391,2241,2398,4001,239
2019-06-071,2161,2411,2161,2213,8001,221
2019-06-061,2181,2211,2101,2163,4001,216
2019-06-051,2151,2221,2051,2154,8001,215
2019-06-041,1871,2011,1741,1986,3001,198
2019-06-031,2071,2091,1831,18416,5001,184
2019-05-311,2271,2281,2181,2185,0001,218
2019-05-301,2301,2331,2221,2303,6001,230
2019-05-291,2341,2451,2151,2366,9001,236
2019-05-281,2171,2481,2151,2465,6001,246
2019-05-271,2301,2351,2121,21311,1001,213
2019-05-241,2421,2421,2131,22815,8001,228
2019-05-231,2681,2681,2441,2457,4001,245
2019-05-221,2641,2701,2601,2627,1001,262
2019-05-211,2671,2831,2601,2625,8001,262
2019-05-201,2901,2901,2691,2695,6001,269
2019-05-171,2351,3101,2341,29020,4001,290
2019-05-161,2611,2611,2201,22719,0001,227
2019-05-151,2781,2781,2521,25815,6001,258
2019-05-141,2071,2691,1701,248102,7001,248
2019-05-131,3991,4551,3991,44729,6001,447
2019-05-101,3921,4011,3841,3945,6001,394
2019-05-091,4051,4091,3941,3979,9001,397
2019-05-081,4121,4141,3971,41019,4001,410
2019-05-071,4051,4131,3981,4135,8001,413
2019-04-261,4091,4091,3931,39612,1001,396
2019-04-251,4051,4101,4001,4054,3001,405
2019-04-241,4011,4131,4011,4033,4001,403
2019-04-231,4131,4151,3971,40013,2001,400
2019-04-221,4401,4401,4151,41911,1001,419
2019-04-191,4011,4341,4011,43411,3001,434
2019-04-181,4251,4251,3911,39515,3001,395
2019-04-171,4051,4091,3931,4098,1001,409
2019-04-161,3951,4201,3951,39917,1001,399
2019-04-151,3971,3971,3851,3874,1001,387
2019-04-121,3861,3861,3801,3862,4001,386
2019-04-111,3961,3971,3851,3882,9001,388
2019-04-101,3811,3861,3781,3855,9001,385
2019-04-091,3861,3871,3811,3853,2001,385
2019-04-081,3891,3961,3861,3866,7001,386
2019-04-051,3881,3961,3821,38512,7001,385
2019-04-041,3841,3921,3801,39212,4001,392
2019-04-031,3871,3871,3771,38319,3001,383
2019-04-021,3941,4041,3881,39012,8001,390
2019-04-011,3951,4001,3891,39012,0001,390
2019-03-291,3921,3921,3821,38510,4001,385
2019-03-281,4001,4001,3821,3877,2001,387
2019-03-271,4091,4091,3921,39912,5001,399
2019-03-261,3971,4181,3751,38320,4001,383
2019-03-251,4001,4081,3861,39710,7001,397
2019-03-221,4481,4521,4361,4374,0001,437
2019-03-201,4801,4801,4341,4486,4001,448
2019-03-191,4751,4751,4501,4667,0001,466
2019-03-181,4341,4971,4321,4644,8001,464
2019-03-151,4241,4421,4151,4304,9001,430
2019-03-141,4291,4351,3981,4065,4001,406
2019-03-131,4531,4531,4071,4145,8001,414
2019-03-121,4341,4651,4341,44211,7001,442
2019-03-111,4041,4281,3861,4268,4001,426
2019-03-081,4191,4191,3891,39544,4001,395
2019-03-071,5101,5101,4571,46420,1001,464
2019-03-061,5161,5191,4801,51915,2001,519
2019-03-051,5381,5401,5161,52210,6001,522
2019-03-041,5521,5521,5351,54112,1001,541
2019-03-011,5441,5521,5401,5524,6001,552
2019-02-281,5631,5751,5361,54012,0001,540
2019-02-271,5441,5611,5441,5562,4001,556
2019-02-261,5551,5571,5301,5397,7001,539
2019-02-251,5551,5601,5501,5574,8001,557
2019-02-221,5301,5481,5281,5383,8001,538
2019-02-211,5541,5541,5211,53414,2001,534
2019-02-201,5611,5611,5461,55110,8001,551
2019-02-191,5881,5951,5671,56812,5001,568
2019-02-181,5971,5971,5761,5877,7001,587
2019-02-151,5571,5881,5571,58811,2001,588
2019-02-141,5751,5931,5411,57429,6001,574
2019-02-131,6001,6051,5501,584111,9001,584
2019-02-121,7111,7501,7111,75027,0001,750
2019-02-081,6911,7081,6471,70019,4001,700
2019-02-071,7031,7271,6901,71417,0001,714
2019-02-061,6991,7151,6791,69712,6001,697
2019-02-051,6971,6971,6741,6745,5001,674
2019-02-041,6901,6901,6631,67711,2001,677
2019-02-011,6931,7111,6711,6715,4001,671
2019-01-311,6711,7121,6711,6934,7001,693
2019-01-301,7361,7361,6671,66812,2001,668
2019-01-291,7171,7301,6651,72911,6001,729
2019-01-281,7361,7661,7151,74016,3001,740
2019-01-251,7051,7201,6941,7134,6001,713
2019-01-241,6801,7021,6801,6913,4001,691
2019-01-231,6561,6941,6501,6703,8001,670
2019-01-221,7011,7011,6541,6803,3001,680
2019-01-211,7191,7491,6821,68215,9001,682
2019-01-181,6731,7241,6731,72027,9001,720
2019-01-171,6001,6711,5991,65012,5001,650
2019-01-161,6141,6331,5761,5994,4001,599
2019-01-151,6251,6251,5221,61414,0001,614
2019-01-111,5981,6601,5741,6258,7001,625
2019-01-101,6021,6021,5601,57210,2001,572
2019-01-091,6631,6631,6011,61715,0001,617
2019-01-081,6001,6431,6001,63816,1001,638
2019-01-071,5751,5801,5451,58012,5001,580
2019-01-041,4681,5001,4571,49413,9001,494

分割・併合履歴 ： なし