！決算発表予定日 2024/05/15
7812東証S貸借
業種 その他製品
クレステック 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 |
|---|---|
| 2,175 (23/06/27) | 1,592 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,000 (24/02/02) | 1,783 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,918 | 1,918 | 1,918 | 1,918 | +16 | +0.8 | 900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/22 | 1,854 | 1,858 | 1,840 | 1,840 | -4 | -0.2 | 4,100 |
| 3/21 | 1,841 | 1,850 | 1,840 | 1,844 | +16 | +0.9 | 2,200 |
| 3/19 | 1,830 | 1,844 | 1,828 | 1,828 | +2 | +0.1 | 5,900 |
| 3/18 | 1,813 | 1,831 | 1,813 | 1,826 | +18 | +1.0 | 3,000 |
| 3/15 | 1,809 | 1,817 | 1,807 | 1,808 | -5 | -0.3 | 1,600 |
| 3/14 | 1,812 | 1,823 | 1,812 | 1,813 | -13 | -0.7 | 2,000 |
| 3/13 | 1,830 | 1,836 | 1,826 | 1,826 | -4 | -0.2 | 900 |
| 3/12 | 1,815 | 1,839 | 1,806 | 1,830 | +9 | +0.5 | 2,300 |
| 3/11 | 1,840 | 1,840 | 1,817 | 1,821 | -21 | -1.1 | 4,200 |
| 3/8 | 1,840 | 1,845 | 1,834 | 1,842 | -6 | -0.3 | 1,100 |
| 3/7 | 1,838 | 1,848 | 1,838 | 1,848 | +10 | +0.5 | 1,500 |
| 3/6 | 1,817 | 1,840 | 1,816 | 1,838 | +13 | +0.7 | 2,300 |
| 3/5 | 1,829 | 1,844 | 1,821 | 1,825 | -27 | -1.5 | 3,300 |
| 3/4 | 1,853 | 1,866 | 1,851 | 1,852 | -10 | -0.5 | 3,100 |
| 3/1 | 1,870 | 1,870 | 1,862 | 1,862 | -18 | -1.0 | 2,100 |
| 2/29 | 1,876 | 1,882 | 1,870 | 1,880 | -2 | -0.1 | 2,700 |
| 2/28 | 1,881 | 1,882 | 1,876 | 1,882 | -9 | -0.5 | 1,900 |
| 2/27 | 1,888 | 1,895 | 1,887 | 1,891 | -8 | -0.4 | 3,700 |
| 2/26 | 1,910 | 1,910 | 1,887 | 1,899 | -13 | -0.7 | 2,700 |
| 2/22 | 1,907 | 1,919 | 1,907 | 1,912 | +5 | +0.3 | 11,600 |
| 2/21 | 1,930 | 1,930 | 1,904 | 1,907 | +7 | +0.4 | 3,000 |
| 2/20 | 1,876 | 1,900 | 1,860 | 1,900 | +22 | +1.2 | 4,900 |
| 2/19 | 1,829 | 1,878 | 1,829 | 1,878 | +42 | +2.3 | 6,300 |
| 2/16 | 1,825 | 1,845 | 1,805 | 1,836 | +41 | +2.3 | 5,900 |
| 2/15 | 1,850 | 1,889 | 1,783 | 1,795 | -175 | -8.9 | 31,700 |
| 2/14 | 1,988 | 1,993 | 1,970 | 1,970 | -29 | -1.5 | 3,400 |
| 2/13 | 1,987 | 1,999 | 1,985 | 1,999 | +14 | +0.7 | 1,800 |
| 2/9 | 1,989 | 1,991 | 1,983 | 1,985 | -2 | -0.1 | 700 |
| 2/8 | 1,989 | 1,989 | 1,987 | 1,987 | +8 | +0.4 | 400 |
| 2/7 | 1,989 | 1,989 | 1,979 | 1,979 | -11 | -0.6 | 1,400 |
▶︎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