！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,807 | 2,850 | 2,791 | 2,828 | +14 | +0.5 | 778,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,519 | 2,559 | 2,359 | 2,459 | -77 | -3.0 | 3,980,440 |
| 21/09 | 2,473 | 2,916 | 2,453 | 2,536 | +33 | +1.3 | 5,000,750 |
| 21/08 | 2,403 | 2,629 | 2,379 | 2,503 | +117 | +4.9 | 4,609,846 |
| 21/07 | 2,173 | 2,516 | 2,113 | 2,386 | +243 | +11.3 | 5,787,658 |
| 21/06 | 2,136 | 2,189 | 1,989 | 2,143 | +20 | +0.9 | 4,474,245 |
| 21/05 | 2,516 | 2,649 | 2,099 | 2,123 | -343 | -13.9 | 4,847,448 |
| 21/04 | 2,553 | 2,729 | 2,466 | 2,466 | -80 | -3.1 | 3,651,036 |
| 21/03 | 2,366 | 2,743 | 2,296 | 2,546 | +207 | +8.9 | 6,660,967 |
| 21/02 | 2,119 | 2,523 | 2,119 | 2,339 | +180 | +8.3 | 4,641,046 |
| 21/01 | 2,399 | 2,429 | 2,133 | 2,159 | -264 | -10.9 | 5,948,459 |
| 20/12 | 1,749 | 2,463 | 1,749 | 2,423 | +657 | +37.2 | 9,849,998 |
| 20/11 | 1,474 | 1,856 | 1,459 | 1,766 | +295 | +20.1 | 6,293,163 |
| 20/10 | 1,516 | 1,594 | 1,463 | 1,471 | -45 | -3.0 | 3,681,037 |
| 20/09 | 1,513 | 1,713 | 1,484 | 1,516 | +2 | +0.1 | 4,500,045 |
| 20/08 | 1,474 | 1,638 | 1,466 | 1,514 | +71 | +4.9 | 4,743,047 |
| 20/07 | 1,566 | 1,616 | 1,431 | 1,443 | -126 | -8.0 | 4,487,745 |
| 20/06 | 1,586 | 1,779 | 1,563 | 1,569 | -12 | -0.8 | 5,837,158 |
| 20/05 | 1,443 | 1,614 | 1,361 | 1,581 | +120 | +8.2 | 5,913,959 |
| 20/04 | 1,431 | 1,506 | 1,288 | 1,461 | -7 | -0.5 | 5,613,356 |
| 20/03 | 1,799 | 1,923 | 1,231 | 1,468 | -351 | -19.3 | 9,497,195 |
| 20/02 | 2,009 | 2,133 | 1,803 | 1,819 | -247 | -12.0 | 5,649,956 |
| 20/01 | 2,149 | 2,249 | 2,043 | 2,066 | -127 | -5.8 | 4,236,342 |
| 19/12 | 2,193 | 2,259 | 2,139 | 2,193 | +30 | +1.4 | 3,817,238 |
| 19/11 | 2,309 | 2,436 | 2,136 | 2,163 | -163 | -7.0 | 6,794,468 |
| 19/10 | 2,163 | 2,326 | 2,086 | 2,326 | +183 | +8.5 | 4,978,250 |
| 19/09 | 1,929 | 2,186 | 1,859 | 2,143 | +240 | +12.6 | 7,172,172 |
| 19/08 | 2,393 | 2,403 | 1,819 | 1,903 | -513 | -21.2 | 9,954,399 |
| 19/07 | 2,503 | 2,519 | 2,253 | 2,416 | -33 | -1.4 | 5,130,051 |
| 19/06 | 2,219 | 2,569 | 2,183 | 2,449 | +150 | +6.5 | 9,598,896 |
| 19/05 | 2,196 | 2,443 | 1,859 | 2,299 | +86 | +3.9 | 9,841,298 |
▶︎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