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
2023-12-29	1,961	1,982	1,906	1,933	4,000	1,933
2023-12-28	1,960	1,990	1,960	1,961	3,900	1,961
2023-12-27	1,981	1,999	1,981	1,986	7,500	1,986
2023-12-26	1,990	2,000	1,990	1,999	2,600	1,999
2023-12-25	1,971	1,991	1,971	1,986	9,800	1,986
2023-12-22	2,017	2,019	1,991	1,991	2,200	1,991
2023-12-21	2,007	2,011	2,004	2,004	600	2,004
2023-12-20	2,020	2,020	2,002	2,007	3,200	2,007
2023-12-19	1,991	2,010	1,991	2,008	700	2,008
2023-12-18	1,993	1,996	1,991	1,991	1,100	1,991
2023-12-15	2,013	2,013	1,993	1,998	400	1,998
2023-12-14	2,018	2,018	2,001	2,001	300	2,001
2023-12-13	2,001	2,021	1,999	1,999	2,200	1,999
2023-12-12	2,028	2,028	2,010	2,010	300	2,010
2023-12-11	1,991	2,032	1,991	2,010	1,000	2,010
2023-12-08	2,002	2,007	1,985	2,007	1,500	2,007
2023-12-07	2,026	2,033	2,011	2,011	1,000	2,011
2023-12-06	2,035	2,038	2,019	2,019	1,400	2,019
2023-12-05	2,020	2,024	2,020	2,024	600	2,024
2023-12-04	2,020	2,043	2,020	2,022	1,700	2,022
2023-12-01	2,033	2,033	2,019	2,020	800	2,020
2023-11-30	2,030	2,030	2,001	2,028	1,500	2,028
2023-11-29	2,020	2,030	2,020	2,030	900	2,030
2023-11-28	2,018	2,018	2,009	2,018	700	2,018
2023-11-27	2,031	2,031	2,009	2,009	2,800	2,009
2023-11-24	1,982	1,995	1,980	1,995	2,800	1,995
2023-11-22	1,951	1,980	1,951	1,980	400	1,980
2023-11-21	1,937	1,951	1,933	1,951	4,700	1,951
2023-11-20	1,956	1,956	1,939	1,948	5,300	1,948
2023-11-17	1,978	1,978	1,950	1,952	5,200	1,952
2023-11-16	1,966	1,980	1,965	1,980	2,400	1,980
2023-11-15	2,020	2,058	1,967	1,982	7,500	1,982
2023-11-14	2,060	2,060	2,000	2,003	8,600	2,003
2023-11-13	2,031	2,059	2,030	2,059	5,200	2,059
2023-11-10	2,040	2,044	2,040	2,044	200	2,044
2023-11-09	2,040	2,041	2,030	2,030	1,700	2,030
2023-11-08	2,023	2,044	2,023	2,032	16,300	2,032
2023-11-07	2,031	2,044	2,031	2,044	1,400	2,044
2023-11-06	2,026	2,044	2,026	2,030	1,300	2,030
2023-11-02	2,025	2,035	2,025	2,025	1,300	2,025
2023-11-01	2,031	2,031	2,021	2,021	500	2,021
2023-10-31	2,020	2,020	2,011	2,011	300	2,011
2023-10-30	2,032	2,032	2,006	2,006	4,700	2,006
2023-10-27	2,051	2,051	2,026	2,035	25,900	2,035
2023-10-26	1,980	2,003	1,970	1,992	6,200	1,992
2023-10-25	1,950	1,998	1,950	1,978	2,000	1,978
2023-10-24	1,942	1,969	1,942	1,949	2,600	1,949
2023-10-23	1,992	2,000	1,955	1,955	3,500	1,955
2023-10-20	1,990	2,001	1,985	1,992	2,700	1,992
2023-10-19	2,003	2,003	1,990	1,990	1,200	1,990
2023-10-18	1,999	2,003	1,998	2,003	2,400	2,003
2023-10-17	1,986	2,010	1,986	1,998	1,100	1,998
2023-10-16	1,988	1,990	1,970	1,986	3,500	1,986
2023-10-13	1,990	2,002	1,980	1,988	5,500	1,988
2023-10-12	1,996	1,996	1,962	1,990	2,700	1,990
2023-10-11	2,002	2,002	1,981	1,981	1,300	1,981
2023-10-10	1,976	1,985	1,966	1,985	1,400	1,985
2023-10-06	1,990	1,990	1,953	1,956	7,000	1,956
2023-10-05	1,923	1,950	1,921	1,950	1,200	1,950
2023-10-04	1,941	1,941	1,920	1,923	6,800	1,923
2023-10-03	1,988	2,020	1,951	1,951	3,500	1,951
2023-10-02	2,025	2,037	1,932	2,011	6,200	2,011
2023-09-29	2,067	2,067	2,031	2,035	2,200	2,035
2023-09-28	2,052	2,056	2,050	2,051	1,800	2,051
2023-09-27	2,068	2,068	2,017	2,050	5,100	2,050
2023-09-26	2,055	2,058	2,041	2,058	2,500	2,058
2023-09-25	2,044	2,056	2,016	2,055	4,800	2,055
2023-09-22	2,050	2,054	2,041	2,053	2,000	2,053
2023-09-21	2,023	2,057	2,022	2,056	8,900	2,056
2023-09-20	2,007	2,026	2,007	2,023	1,400	2,023
2023-09-19	1,995	2,043	1,995	2,021	3,300	2,021
2023-09-15	1,986	1,995	1,981	1,995	1,400	1,995
2023-09-14	1,973	1,989	1,972	1,980	2,900	1,980
2023-09-13	1,973	1,982	1,970	1,973	1,300	1,973
2023-09-12	1,957	1,979	1,953	1,973	2,300	1,973
2023-09-11	1,980	1,981	1,968	1,968	2,100	1,968
2023-09-08	1,981	1,988	1,969	1,988	1,800	1,988
2023-09-07	1,980	1,990	1,979	1,989	1,400	1,989
2023-09-06	1,992	1,993	1,982	1,993	1,900	1,993
2023-09-05	1,990	1,998	1,989	1,998	1,200	1,998
2023-09-04	2,000	2,000	1,987	2,000	1,600	2,000
2023-09-01	2,009	2,009	1,988	2,000	800	2,000
2023-08-31	2,002	2,003	1,992	2,003	1,300	2,003
2023-08-30	1,992	2,003	1,990	2,002	1,400	2,002
2023-08-29	2,008	2,010	1,998	2,000	1,200	2,000
2023-08-28	1,988	2,008	1,974	1,997	9,000	1,997
2023-08-25	1,949	1,990	1,949	1,988	3,500	1,988
2023-08-24	1,959	1,964	1,933	1,962	5,700	1,962
2023-08-23	1,941	1,958	1,941	1,951	2,000	1,951
2023-08-22	1,950	1,960	1,950	1,951	300	1,951
2023-08-21	1,936	1,966	1,927	1,948	6,500	1,948
2023-08-18	1,930	1,932	1,922	1,925	2,600	1,925
2023-08-17	1,939	1,949	1,928	1,930	8,300	1,930
2023-08-16	1,940	1,966	1,925	1,939	7,400	1,939
2023-08-15	1,928	1,978	1,919	1,940	12,600	1,940
2023-08-14	1,990	1,990	1,887	1,888	18,800	1,888
2023-08-10	1,981	2,007	1,951	2,007	6,400	2,007
2023-08-09	2,010	2,010	1,985	2,004	6,200	2,004
2023-08-08	2,017	2,017	2,010	2,010	1,500	2,010
2023-08-07	1,989	2,021	1,989	2,017	2,700	2,017
2023-08-04	1,993	2,021	1,987	2,010	2,900	2,010
2023-08-03	2,001	2,018	1,988	2,000	2,900	2,000
2023-08-02	1,989	2,023	1,976	2,001	4,400	2,001
2023-08-01	2,021	2,055	1,965	1,986	5,600	1,986
2023-07-31	2,069	2,071	2,058	2,070	3,200	2,070
2023-07-28	2,051	2,069	2,031	2,069	5,400	2,069
2023-07-27	2,070	2,076	2,050	2,070	4,200	2,070
2023-07-26	2,070	2,077	2,056	2,077	7,600	2,077
2023-07-25	2,048	2,082	2,047	2,076	3,000	2,076
2023-07-24	2,056	2,057	2,040	2,053	1,900	2,053
2023-07-21	2,057	2,058	2,006	2,049	6,000	2,049
2023-07-20	2,051	2,075	2,036	2,057	3,100	2,057
2023-07-19	2,006	2,051	2,006	2,051	12,000	2,051
2023-07-18	1,989	2,002	1,984	2,002	5,000	2,002
2023-07-14	1,998	1,998	1,970	1,989	1,900	1,989
2023-07-13	1,999	1,999	1,971	1,983	3,300	1,983
2023-07-12	1,949	2,009	1,949	1,982	24,200	1,982
2023-07-11	1,945	1,945	1,908	1,925	3,000	1,925
2023-07-10	1,910	1,926	1,892	1,926	2,600	1,926
2023-07-07	1,930	1,930	1,858	1,901	7,400	1,901
2023-07-06	1,929	1,941	1,919	1,930	2,700	1,930
2023-07-05	1,930	1,945	1,909	1,934	8,000	1,934
2023-07-04	1,932	1,940	1,930	1,930	3,200	1,930
2023-07-03	1,930	1,946	1,921	1,931	7,600	1,931
2023-06-30	1,950	1,950	1,929	1,945	5,900	1,945
2023-06-29	1,914	1,975	1,914	1,951	16,000	1,951
2023-06-28	2,020	2,021	1,956	1,956	60,300	1,956
2023-06-27	2,024	2,175	1,991	2,024	18,600	2,024
2023-06-26	1,964	2,030	1,964	2,024	17,800	2,024
2023-06-23	1,957	1,973	1,952	1,970	5,100	1,970
2023-06-22	1,997	1,997	1,963	1,963	9,000	1,963
2023-06-21	1,990	2,006	1,977	2,006	8,400	2,006
2023-06-20	1,915	1,990	1,914	1,990	15,300	1,990
2023-06-19	1,911	1,916	1,905	1,915	8,100	1,915
2023-06-16	1,912	1,912	1,900	1,902	1,800	1,902
2023-06-15	1,893	1,912	1,888	1,912	11,700	1,912
2023-06-14	1,900	1,908	1,882	1,898	6,700	1,898
2023-06-13	1,912	1,912	1,895	1,900	7,000	1,900
2023-06-12	1,850	1,912	1,849	1,912	10,700	1,912
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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7812 (株)クレステック の時系列データ [2023年度]

7812 (株)クレステックの時系列データ [2023年度]