！決算発表予定日 2024/05/13
4023東証P貸借
業種 化学
クレハ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,119 (23/10/13) | 2,624 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,962 (24/01/11) | 2,624 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,738 | 2,792 | 2,624 | 2,779 | +62 | +2.3 | 5,103,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,681 | 2,819 | 2,628 | 2,717 | +38 | +1.4 | 5,425,900 |
| 24/02 | 2,811 | 2,868 | 2,626 | 2,679 | -157 | -5.5 | 4,664,400 |
| 24/01 | 2,886 | 2,962 | 2,802 | 2,836 | -44 | -1.5 | 3,384,100 |
| 23/12 | 2,883 | 2,909 | 2,776 | 2,880 | -3 | -0.1 | 4,393,241 |
| 23/11 | 3,019 | 3,049 | 2,683 | 2,883 | -86 | -2.9 | 6,237,662 |
| 23/10 | 2,779 | 3,119 | 2,629 | 2,969 | +196 | +7.1 | 8,107,581 |
| 23/09 | 2,849 | 2,966 | 2,759 | 2,773 | -80 | -2.8 | 4,599,046 |
| 23/08 | 2,829 | 2,953 | 2,729 | 2,853 | +24 | +0.9 | 5,758,257 |
| 23/07 | 2,773 | 2,829 | 2,716 | 2,829 | +93 | +3.4 | 4,239,642 |
| 23/06 | 2,673 | 2,876 | 2,673 | 2,736 | +63 | +2.4 | 5,565,956 |
| 23/05 | 2,816 | 2,996 | 2,673 | 2,673 | -126 | -4.5 | 7,540,875 |
| 23/04 | 2,843 | 2,879 | 2,686 | 2,799 | -17 | -0.6 | 5,202,652 |
| 23/03 | 2,816 | 2,916 | 2,669 | 2,816 | +3 | +0.1 | 4,944,949 |
| 23/02 | 2,826 | 2,886 | 2,623 | 2,813 | 0 | 0.0 | 5,315,153 |
| 23/01 | 2,686 | 2,863 | 2,639 | 2,813 | +127 | +4.7 | 2,864,429 |
| 22/12 | 3,259 | 3,283 | 2,623 | 2,686 | -557 | -17.2 | 6,361,864 |
| 22/11 | 3,186 | 3,449 | 3,103 | 3,243 | +57 | +1.8 | 4,801,248 |
| 22/10 | 2,936 | 3,223 | 2,923 | 3,186 | +227 | +7.7 | 5,107,551 |
| 22/09 | 3,103 | 3,249 | 2,873 | 2,959 | -174 | -5.6 | 5,005,850 |
| 22/08 | 3,356 | 3,633 | 3,133 | 3,133 | -220 | -6.6 | 6,665,767 |
| 22/07 | 3,166 | 3,526 | 3,109 | 3,353 | +164 | +5.1 | 3,558,936 |
| 22/06 | 3,403 | 3,639 | 3,139 | 3,189 | -214 | -6.3 | 5,564,156 |
| 22/05 | 3,196 | 3,453 | 2,909 | 3,403 | +140 | +4.3 | 5,658,356 |
| 22/04 | 3,233 | 3,423 | 3,049 | 3,263 | -6 | -0.2 | 5,721,957 |
| 22/03 | 3,106 | 3,463 | 2,543 | 3,269 | +206 | +6.7 | 7,076,771 |
| 22/02 | 2,816 | 3,216 | 2,816 | 3,063 | +237 | +8.4 | 5,998,860 |
| 22/01 | 2,749 | 3,056 | 2,593 | 2,826 | +87 | +3.2 | 5,729,457 |
| 21/12 | 2,593 | 2,859 | 2,553 | 2,739 | +106 | +4.0 | 4,275,943 |
| 21/11 | 2,593 | 2,913 | 2,593 | 2,633 | +174 | +7.1 | 4,881,949 |
| 21/10 | 2,519 | 2,559 | 2,359 | 2,459 | -77 | -3.0 | 3,980,440 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて