！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) | 1,561 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,000 (24/02/02) | 1,783 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,901 | 1,915 | 1,892 | 1,899 | -1 | -0.1 | 5,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,895 | 1,901 | 1,859 | 1,900 | +43 | +2.3 | 6,100 |
| 4/19 | 1,891 | 1,899 | 1,852 | 1,857 | -35 | -1.9 | 7,800 |
| 4/12 | 1,895 | 1,904 | 1,885 | 1,892 | -3 | -0.2 | 7,600 |
| 4/5 | 1,920 | 1,933 | 1,872 | 1,895 | -18 | -0.9 | 11,500 |
| 3/29 | 1,849 | 1,914 | 1,845 | 1,913 | +73 | +4.0 | 29,100 |
| 3/22 | 1,813 | 1,858 | 1,813 | 1,840 | +32 | +1.8 | 15,200 |
| 3/15 | 1,840 | 1,840 | 1,806 | 1,808 | -34 | -1.9 | 11,000 |
| 3/8 | 1,853 | 1,866 | 1,816 | 1,842 | -20 | -1.1 | 11,300 |
| 3/1 | 1,910 | 1,910 | 1,862 | 1,862 | -50 | -2.6 | 13,100 |
| 2/22 | 1,829 | 1,930 | 1,829 | 1,912 | +76 | +4.1 | 25,800 |
| 2/16 | 1,987 | 1,999 | 1,783 | 1,836 | -149 | -7.5 | 42,800 |
| 2/9 | 1,993 | 2,000 | 1,979 | 1,985 | -15 | -0.8 | 4,100 |
| 2/2 | 1,957 | 2,000 | 1,957 | 2,000 | +43 | +2.2 | 9,100 |
| 1/26 | 1,966 | 1,967 | 1,950 | 1,957 | -9 | -0.5 | 14,700 |
| 1/19 | 1,956 | 1,970 | 1,950 | 1,966 | +11 | +0.6 | 9,500 |
| 1/12 | 1,950 | 1,973 | 1,948 | 1,955 | +5 | +0.3 | 5,400 |
| 1/5 | 1,933 | 1,961 | 1,933 | 1,950 | +17 | +0.9 | 2,800 |
| 12/29 | 1,971 | 2,000 | 1,906 | 1,933 | -58 | -2.9 | 27,800 |
| 12/22 | 1,993 | 2,020 | 1,991 | 1,991 | -7 | -0.4 | 7,800 |
| 12/15 | 1,991 | 2,032 | 1,991 | 1,998 | -9 | -0.5 | 4,200 |
| 12/8 | 2,020 | 2,043 | 1,985 | 2,007 | -13 | -0.6 | 6,200 |
| 12/1 | 2,031 | 2,033 | 2,001 | 2,020 | +25 | +1.3 | 6,700 |
| 11/24 | 1,956 | 1,995 | 1,933 | 1,995 | +43 | +2.2 | 13,200 |
| 11/17 | 2,031 | 2,060 | 1,950 | 1,952 | -92 | -4.5 | 28,900 |
| 11/10 | 2,026 | 2,044 | 2,023 | 2,044 | +19 | +0.9 | 20,900 |
| 11/2 | 2,032 | 2,035 | 2,006 | 2,025 | -10 | -0.5 | 6,800 |
| 10/27 | 1,992 | 2,051 | 1,942 | 2,035 | +43 | +2.2 | 40,200 |
| 10/20 | 1,988 | 2,010 | 1,970 | 1,992 | +4 | +0.2 | 10,900 |
| 10/13 | 1,976 | 2,002 | 1,962 | 1,988 | +32 | +1.6 | 10,900 |
| 10/6 | 2,025 | 2,037 | 1,920 | 1,956 | -79 | -3.9 | 24,700 |
▶︎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