1. HOME >
  2. 株価時系列 >
  3. 7812 >
  4. 2021年

7812 (株)クレステック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,5041,5041,4861,4923,0001,492
2021-12-291,4951,5201,4951,5122,7001,512
2021-12-281,5271,5271,5101,5159,8001,515
2021-12-271,4851,5041,4851,49723,5001,497
2021-12-241,5241,5301,5031,5254,8001,525
2021-12-231,5071,5361,5071,5364,6001,536
2021-12-221,4701,5171,4701,50913,6001,509
2021-12-211,4681,5101,4541,4707,7001,470
2021-12-201,5251,5301,4501,45016,0001,450
2021-12-171,5451,5451,5251,5381,3001,538
2021-12-161,5391,5711,5391,5463,3001,546
2021-12-151,5271,5441,5261,5394,3001,539
2021-12-141,5701,5781,5151,5426,2001,542
2021-12-131,6551,6551,5801,5824,9001,582
2021-12-101,6491,6551,6201,6206,5001,620
2021-12-091,6351,6521,6301,6498,9001,649
2021-12-081,5911,6251,5911,6197,5001,619
2021-12-071,5801,5901,5701,5789,0001,578
2021-12-061,5751,5831,5701,5715,6001,571
2021-12-031,5101,5701,5101,5708,4001,570
2021-12-021,4961,5101,4891,5108,1001,510
2021-12-011,5091,5181,4511,5178,2001,517
2021-11-301,5341,5421,5091,5094,1001,509
2021-11-291,5001,5391,4811,49010,0001,490
2021-11-261,5881,5881,5201,55310,4001,553
2021-11-251,6111,6131,5971,5972,4001,597
2021-11-241,6351,6391,6111,61114,0001,611
2021-11-221,6251,6521,6221,63511,4001,635
2021-11-191,6701,6701,6181,64013,3001,640
2021-11-181,5951,6751,5801,67334,4001,673
2021-11-171,5501,5801,5361,56019,9001,560
2021-11-161,5451,5801,5301,55334,6001,553
2021-11-151,5031,5441,4801,54450,9001,544
2021-11-121,3671,4001,3671,3836,9001,383
2021-11-111,3451,3741,3451,3673,8001,367
2021-11-101,3581,3631,3411,3501,8001,350
2021-11-091,3611,3801,3351,3492,4001,349
2021-11-081,3531,3641,3471,3611,8001,361
2021-11-051,3851,3901,3541,3646,6001,364
2021-11-041,4001,4041,3911,3913,0001,391
2021-11-021,3911,4001,3901,3921,7001,392
2021-11-011,4101,4111,3901,3933,2001,393
2021-10-291,4261,4291,3981,4063,2001,406
2021-10-281,4201,4291,3951,42523,9001,425
2021-10-271,3651,3971,3651,39024,6001,390
2021-10-261,3101,3251,3101,3253,5001,325
2021-10-251,2911,3101,2911,3012,2001,301
2021-10-221,2901,3041,2851,2953,5001,295
2021-10-211,3141,3191,2801,2904,7001,290
2021-10-201,3171,3221,3071,3191,9001,319
2021-10-191,2971,3051,2971,3052,4001,305
2021-10-181,3061,3071,3031,3034,1001,303
2021-10-151,3091,3101,2981,3015,4001,301
2021-10-141,3201,3201,3011,3151,4001,315
2021-10-131,3291,3291,3281,3296001,329
2021-10-121,3101,3321,3061,3272,0001,327
2021-10-111,3201,3271,3111,3122,7001,312
2021-10-081,3051,3301,3051,3144,4001,314
2021-10-071,2971,3101,2961,2972,6001,297
2021-10-061,3071,3181,2881,2976,9001,297
2021-10-051,2841,3081,2781,29014,6001,290
2021-10-041,3481,3541,2911,3139,8001,313
2021-10-011,3581,3611,3431,3456,3001,345
2021-09-301,3421,4001,3401,3604,8001,360
2021-09-291,3421,3471,3341,3456,5001,345
2021-09-281,3641,3741,3501,3518,4001,351
2021-09-271,3941,4151,3611,3618,9001,361
2021-09-241,4201,4201,3931,3948,1001,394
2021-09-221,4401,4401,3931,40712,7001,407
2021-09-211,3711,4481,3701,41120,7001,411
2021-09-171,3941,4501,3881,41228,5001,412
2021-09-161,3551,3851,3521,38127,7001,381
2021-09-151,3181,3481,3031,34818,6001,348
2021-09-141,3251,3381,3051,3074,5001,307
2021-09-131,2861,3191,2851,3198,8001,319
2021-09-101,2931,3001,2841,2863,3001,286
2021-09-091,2821,2971,2811,2887,9001,288
2021-09-081,3101,3101,2921,2942,6001,294
2021-09-071,3011,3031,2811,3036,1001,303
2021-09-061,3081,3201,3001,3006,8001,300
2021-09-031,3211,3221,3081,3083,5001,308
2021-09-021,3251,3301,3031,3227,7001,322
2021-09-011,3201,3271,3001,3148,0001,314
2021-08-311,3261,3261,3181,3183,2001,318
2021-08-301,3301,3311,3081,3205,8001,320
2021-08-271,3351,3351,3201,3296,0001,329
2021-08-261,3001,3391,3001,33919,1001,339
2021-08-251,2981,2991,2851,2999,3001,299
2021-08-241,2561,3031,2461,29213,4001,292
2021-08-231,3041,3101,2571,25811,1001,258
2021-08-201,3271,3271,2781,2927,0001,292
2021-08-191,3001,3401,3001,33019,7001,330
2021-08-181,2861,2891,2511,2897,9001,289
2021-08-171,2891,2991,2801,28613,5001,286
2021-08-161,2521,3001,2511,28739,9001,287
2021-08-131,1711,1991,1711,1968,1001,196
2021-08-121,1851,1851,1731,1807,2001,180
2021-08-111,2171,2171,1801,1856,4001,185
2021-08-101,2161,2181,2101,2176,6001,217
2021-08-061,2061,2171,2041,2172,3001,217
2021-08-051,2051,2091,2031,2091,6001,209
2021-08-041,2171,2171,2031,2053,5001,205
2021-08-031,2161,2201,2101,2171,2001,217
2021-08-021,2131,2131,2081,2082,1001,208
2021-07-301,2211,2211,2101,2153,0001,215
2021-07-291,2231,2291,2211,2216001,221
2021-07-281,2311,2391,2141,2234,0001,223
2021-07-271,2471,2471,2291,2392,9001,239
2021-07-261,2391,2401,2311,2403,8001,240
2021-07-211,2201,2381,2201,2263,5001,226
2021-07-201,2101,2161,2101,2132,2001,213
2021-07-191,2381,2381,2201,2252,3001,225
2021-07-161,2421,2451,2381,2417001,241
2021-07-151,2661,2661,2321,2462,2001,246
2021-07-141,2601,2661,2601,2663,7001,266
2021-07-131,2801,2801,2651,2661,4001,266
2021-07-121,2511,2781,2511,2581,9001,258
2021-07-091,2191,2581,2061,2536,0001,253
2021-07-081,2641,2711,2281,2285,1001,228
2021-07-071,2631,2881,2631,2722,1001,272
2021-07-061,2881,2891,2781,2855,5001,285
2021-07-051,2611,2891,2611,2885,1001,288
2021-07-021,2781,2781,2531,2557,4001,255
2021-07-011,2811,2851,2781,2781,6001,278
2021-06-301,2951,2981,2811,2813,0001,281
2021-06-291,2751,2901,2651,2909,0001,290
2021-06-281,3101,3251,3011,30626,6001,306
2021-06-251,2921,3061,2901,3056,7001,305
2021-06-241,2911,3061,2861,2866,5001,286
2021-06-231,3241,3241,2841,2957,9001,295
2021-06-221,3371,3391,3001,31313,4001,313
2021-06-211,2501,3141,2501,30818,0001,308
2021-06-181,2981,3421,2781,27842,6001,278
2021-06-171,2471,2931,2341,29329,8001,293
2021-06-161,2161,2181,2061,2103,0001,210
2021-06-151,2201,2261,2071,2156,8001,215
2021-06-141,2121,2401,2121,2286,6001,228
2021-06-111,2381,2521,2381,2509001,250
2021-06-101,2401,2541,2351,2543,3001,254
2021-06-091,2681,2681,2401,2455,8001,245
2021-06-081,2771,2871,2671,2674,7001,267
2021-06-071,2651,2871,2651,2752,5001,275
2021-06-041,2951,2951,2511,2659,8001,265
2021-06-031,2581,2891,2421,28911,8001,289
2021-06-021,2561,2561,2411,2516,2001,251
2021-06-011,2551,2571,2441,2566,2001,256
2021-05-311,2351,2571,2351,2544,5001,254
2021-05-281,2271,2361,2161,2238,0001,223
2021-05-271,2691,2691,2351,23817,4001,238
2021-05-261,2051,2491,2021,24629,2001,246
2021-05-251,2001,2031,1961,1968,1001,196
2021-05-241,1651,2001,1641,1956,0001,195
2021-05-211,1551,1631,1551,1633,6001,163
2021-05-201,1421,1531,1381,1535,0001,153
2021-05-191,1361,1401,1281,1351,9001,135
2021-05-181,1001,1401,0991,1406,0001,140
2021-05-171,1351,1351,1011,11216,6001,112
2021-05-141,0651,0791,0651,0713,4001,071
2021-05-131,0701,0881,0471,05313,7001,053
2021-05-121,0951,1121,0831,0839,0001,083
2021-05-111,1181,1181,1031,1032,1001,103
2021-05-101,1341,1341,1121,1223,6001,122
2021-05-071,1311,1381,1311,1351,1001,135
2021-05-061,1231,1301,1231,1304001,130
2021-04-301,1271,1301,1171,1214,4001,121
2021-04-281,1221,1351,1181,1261,0001,126
2021-04-271,1251,1271,1081,1273,7001,127
2021-04-261,1211,1211,1111,1121,7001,112
2021-04-231,1151,1301,1101,1233,2001,123
2021-04-221,1141,1371,1141,1231,6001,123
2021-04-211,1301,1401,1131,1136,2001,113
2021-04-201,1531,1591,1291,1411,8001,141
2021-04-191,1681,1691,1541,1682,2001,168
2021-04-161,1551,1681,1551,1685,9001,168
2021-04-151,1561,1681,1501,1643,6001,164
2021-04-141,1741,1761,1501,1558,1001,155
2021-04-131,1151,1441,1151,1442,4001,144
2021-04-121,1191,1201,1111,1162,3001,116
2021-04-091,0921,1191,0901,1182,5001,118
2021-04-081,1181,1181,0851,0925,4001,092
2021-04-071,1031,1271,1001,1132,4001,113
2021-04-061,1101,1101,1071,1079001,107
2021-04-051,1071,1281,1071,1093,3001,109
2021-04-021,1111,1211,0971,1089,0001,108
2021-04-011,1381,1381,1021,1214,5001,121
2021-03-311,1261,1361,1241,1368001,136
2021-03-301,1311,1481,1291,1292,1001,129
2021-03-291,1801,1801,1321,1327,0001,132
2021-03-261,1471,1881,1401,1858,8001,185
2021-03-251,1191,1471,1111,1479,6001,147
2021-03-241,1601,1601,1111,12510,1001,125
2021-03-231,1861,2181,1591,1609,6001,160
2021-03-221,2241,2241,1551,20533,6001,205
2021-03-191,1151,1341,1051,13416,2001,134
2021-03-181,0891,1001,0861,0954,8001,095
2021-03-171,0781,0891,0731,0894,8001,089
2021-03-161,0841,1081,0691,07014,6001,070
2021-03-151,0251,0801,0251,05630,1001,056
2021-03-121,0351,0351,0011,0298,0001,029
2021-03-111,0331,0351,0251,0355,2001,035
2021-03-101,0241,0351,0201,0335,8001,033
2021-03-091,0001,0551,0001,01819,1001,018
2021-03-089981,02199599510,700995
2021-03-059869909769875,500987
2021-03-0496398695698016,800980
2021-03-03941952941948800948
2021-03-029429429419411,500941
2021-03-019529579429571,900957
2021-02-269479489379483,800948
2021-02-259569599419581,800958
2021-02-249359599359414,100941
2021-02-229439569359364,900936
2021-02-19952952952952400952
2021-02-189689689569581,100958
2021-02-179599679569585,300958
2021-02-169539629509622,400962
2021-02-159859899509598,600959
2021-02-129409459329351,200935
2021-02-109539599329495,400949
2021-02-099399539389532,400953
2021-02-089599599389381,100938
2021-02-059239369239302,500930
2021-02-049239289239231,600923
2021-02-039299309169232,500923
2021-02-02915918915918500918
2021-02-01912912911912600912
2021-01-299209389169161,900916
2021-01-28923924922922300922
2021-01-279229319169262,800926
2021-01-269159349159291,900929
2021-01-259159279159231,000923
2021-01-229059109059101,400910
2021-01-219039109039061,300906
2021-01-209059188959103,600910
2021-01-198929058918992,100899
2021-01-188919048918991,800899
2021-01-159099129059051,400905
2021-01-149109139109102,600910
2021-01-139049059049052,600905
2021-01-129109119059061,900906
2021-01-08903905903905800905
2021-01-078999048978971,700897
2021-01-068978998908991,400899
2021-01-05896898896897700897
2021-01-048998998908993,400899

分割・併合履歴 ： なし