！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) |
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 | 1,892 | 1,928 | 1,892 | 1,918 | +18 | +1.0 | 5,500 |
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 | 1,358 | 1,429 | 1,278 | 1,406 | +46 | +3.4 | 130,700 |
| 21/09 | 1,320 | 1,450 | 1,281 | 1,360 | +42 | +3.2 | 204,100 |
| 21/08 | 1,213 | 1,340 | 1,171 | 1,318 | +103 | +8.5 | 194,900 |
| 21/07 | 1,281 | 1,289 | 1,206 | 1,215 | -66 | -5.2 | 65,000 |
| 21/06 | 1,255 | 1,342 | 1,206 | 1,281 | +27 | +2.2 | 231,100 |
| 21/05 | 1,123 | 1,269 | 1,047 | 1,254 | +133 | +11.9 | 139,600 |
| 21/04 | 1,138 | 1,176 | 1,085 | 1,121 | -15 | -1.3 | 76,100 |
| 21/03 | 952 | 1,224 | 941 | 1,136 | +188 | +19.8 | 227,400 |
| 21/02 | 912 | 989 | 911 | 948 | +32 | +3.5 | 50,200 |
| 21/01 | 899 | 938 | 890 | 916 | +21 | +2.4 | 34,600 |
| 20/12 | 910 | 940 | 888 | 895 | -19 | -2.1 | 97,200 |
| 20/11 | 913 | 959 | 890 | 914 | +7 | +0.8 | 52,700 |
| 20/10 | 939 | 996 | 906 | 907 | -37 | -3.9 | 80,900 |
| 20/09 | 995 | 1,016 | 903 | 944 | -46 | -4.7 | 124,000 |
| 20/08 | 870 | 1,086 | 861 | 990 | +120 | +13.8 | 183,700 |
| 20/07 | 998 | 998 | 865 | 870 | -118 | -11.9 | 75,500 |
| 20/06 | 1,100 | 1,208 | 978 | 988 | -112 | -10.2 | 487,300 |
| 20/05 | 906 | 1,140 | 886 | 1,100 | +194 | +21.4 | 198,300 |
| 20/04 | 855 | 912 | 760 | 906 | +43 | +5.0 | 179,600 |
| 20/03 | 1,051 | 1,130 | 750 | 863 | -206 | -19.3 | 256,700 |
| 20/02 | 1,170 | 1,273 | 1,068 | 1,069 | -124 | -10.4 | 191,200 |
| 20/01 | 1,222 | 1,253 | 1,175 | 1,193 | -33 | -2.7 | 116,300 |
| 19/12 | 1,226 | 1,259 | 1,219 | 1,226 | +3 | +0.3 | 117,200 |
| 19/11 | 1,318 | 1,385 | 1,204 | 1,223 | -95 | -7.2 | 198,400 |
| 19/10 | 1,224 | 1,350 | 1,215 | 1,318 | +96 | +7.9 | 112,100 |
| 19/09 | 1,193 | 1,264 | 1,193 | 1,222 | +31 | +2.6 | 68,600 |
| 19/08 | 1,261 | 1,285 | 1,166 | 1,191 | -78 | -6.2 | 128,300 |
| 19/07 | 1,258 | 1,350 | 1,211 | 1,269 | +12 | +1.0 | 183,300 |
| 19/06 | 1,207 | 1,289 | 1,174 | 1,257 | +39 | +3.2 | 133,700 |
| 19/05 | 1,405 | 1,455 | 1,170 | 1,218 | -178 | -12.8 | 301,900 |
▶︎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