KabuInsight

クレハ

4023
プライム/化学/KUREHA CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,445.04,505.04,415.04,470.00.00.00%332,600
2026-03-124,620.04,625.04,460.04,470.0-180.0-3.87%366,400
2026-03-114,645.04,700.04,630.04,650.0+55.0+1.20%200,400
2026-03-104,575.04,635.04,545.04,595.0+115.0+2.57%224,600
2026-03-094,450.04,505.04,400.04,480.0-175.0-3.76%475,300
2026-03-064,565.04,655.04,535.04,655.0+35.0+0.76%183,200
2026-03-054,630.04,665.04,585.04,620.0+190.0+4.29%396,200
2026-03-044,550.04,605.04,365.04,430.0-275.0-5.84%717,000
2026-03-034,855.04,875.04,685.04,705.0-155.0-3.19%512,700
2026-03-024,835.04,890.04,785.04,860.0-45.0-0.92%349,300
2026-02-274,835.04,905.04,820.04,905.0+75.0+1.55%309,600
2026-02-264,860.04,880.04,795.04,830.0-20.0-0.41%319,400
2026-02-254,880.04,885.04,820.04,850.0-25.0-0.51%282,400
2026-02-244,765.04,885.04,755.04,875.0+110.0+2.31%316,400
2026-02-204,800.04,800.04,745.04,765.0-60.0-1.24%229,000
2026-02-194,805.04,825.04,770.04,825.0+40.0+0.84%250,800
2026-02-184,765.04,795.04,740.04,785.0+30.0+0.63%180,400
2026-02-174,760.04,805.04,725.04,755.00.00.00%249,800
2026-02-164,720.04,760.04,655.04,755.0+70.0+1.49%281,100
2026-02-134,730.04,730.04,650.04,685.0-55.0-1.16%265,500
2026-02-124,690.04,770.04,685.04,740.0+60.0+1.28%313,900
2026-02-104,535.04,680.04,495.04,680.0+110.0+2.41%457,500
2026-02-094,625.04,630.04,545.04,570.0+30.0+0.66%459,800
2026-02-064,475.04,540.04,430.04,540.0+65.0+1.45%292,600
2026-02-054,570.04,580.04,470.04,475.0-40.0-0.89%279,700
2026-02-044,420.04,525.04,415.04,515.0+105.0+2.38%300,300
2026-02-034,360.04,410.04,350.04,410.0+90.0+2.08%173,900
2026-02-024,410.04,435.04,320.04,320.0-70.0-1.59%320,700
2026-01-304,385.04,390.04,335.04,390.0+25.0+0.57%248,900
2026-01-294,335.04,390.04,290.04,365.0+30.0+0.69%220,500
2026-01-284,380.04,385.04,330.04,335.0-90.0-2.03%213,600
2026-01-274,400.04,425.04,360.04,425.0+25.0+0.57%169,000
2026-01-264,435.04,440.04,390.04,400.0-75.0-1.68%252,100
2026-01-234,460.04,490.04,420.04,475.0+35.0+0.79%197,200
2026-01-224,395.04,450.04,390.04,440.0+80.0+1.83%292,300
2026-01-214,320.04,370.04,315.04,360.0-25.0-0.57%277,700
2026-01-204,445.04,445.04,375.04,385.0-55.0-1.24%294,200
2026-01-194,425.04,450.04,350.04,440.0+35.0+0.79%381,400
2026-01-164,435.04,460.04,360.04,405.0-30.0-0.68%422,300
2026-01-154,410.04,445.04,400.04,435.0+50.0+1.14%278,700
2026-01-144,370.04,420.04,360.04,385.0+45.0+1.04%426,300
2026-01-134,350.04,360.04,310.04,340.0+70.0+1.64%363,000
2026-01-094,285.04,315.04,250.04,270.0+35.0+0.83%317,700
2026-01-084,275.04,285.04,235.04,235.0-55.0-1.28%362,300
2026-01-074,200.04,290.04,185.04,290.0+85.0+2.02%364,600
2026-01-064,140.04,215.04,135.04,205.0+70.0+1.69%349,500
2026-01-054,105.04,140.04,095.04,135.0+50.0+1.22%232,400
2025-12-304,105.04,120.04,085.04,085.0-15.0-0.37%275,500
2025-12-294,050.04,105.04,045.04,100.0+75.0+1.86%303,900
2025-12-264,050.04,060.04,020.04,025.0-5.0-0.12%162,100
2025-12-254,050.04,050.04,020.04,030.0+5.0+0.12%116,800
2025-12-244,065.04,070.04,015.04,025.0-40.0-0.98%224,100
2025-12-234,015.04,070.04,010.04,065.0+60.0+1.50%360,600
2025-12-224,010.04,025.03,990.04,005.0+20.0+0.50%172,000
2025-12-193,950.04,005.03,940.03,985.0+45.0+1.14%204,500
2025-12-183,945.03,955.03,925.03,940.0-5.0-0.13%168,300
2025-12-173,945.03,950.03,905.03,945.0+15.0+0.38%162,500
2025-12-164,030.04,030.03,930.03,930.0-100.0-2.48%295,400
2025-12-153,995.04,030.03,985.04,030.0+65.0+1.64%474,400
2025-12-123,950.03,965.03,930.03,965.0+75.0+1.93%270,100
2025-12-113,940.03,945.03,890.03,890.0-35.0-0.89%162,300
2025-12-103,910.03,930.03,900.03,925.0+40.0+1.03%170,600
2025-12-093,910.03,920.03,880.03,885.0-25.0-0.64%133,600
2025-12-083,875.03,910.03,865.03,910.0+55.0+1.43%135,400
2025-12-053,855.03,875.03,835.03,855.0-25.0-0.64%180,500
2025-12-043,840.03,880.03,835.03,880.0+45.0+1.17%165,500
2025-12-033,875.03,885.03,835.03,835.0-55.0-1.41%269,400
2025-12-023,885.03,905.03,865.03,890.0+10.0+0.26%159,000
2025-12-013,990.03,990.03,880.03,880.0-95.0-2.39%243,900
2025-11-283,920.03,990.03,915.03,975.0+70.0+1.79%327,500
2025-11-273,915.03,915.03,885.03,905.0+5.0+0.13%230,300
2025-11-263,890.03,900.03,865.03,900.0+25.0+0.65%315,600
2025-11-253,870.03,890.03,840.03,875.0+55.0+1.44%344,500
2025-11-213,750.03,835.03,750.03,820.0+30.0+0.79%322,400
2025-11-203,795.03,825.03,785.03,790.0+20.0+0.53%229,700
2025-11-193,730.03,780.03,725.03,770.0+40.0+1.07%237,700
2025-11-183,780.03,785.03,730.03,730.0-55.0-1.45%285,500
2025-11-173,790.03,795.03,745.03,785.00.00.00%213,500
2025-11-143,720.03,790.03,705.03,785.0+30.0+0.80%351,300
2025-11-133,715.03,755.03,685.03,755.0+60.0+1.62%385,900
2025-11-123,700.03,720.03,655.03,695.0-40.0-1.07%657,700
2025-11-113,720.03,775.03,680.03,735.0+5.0+0.13%440,800
2025-11-103,685.03,735.03,685.03,730.0+55.0+1.50%199,300
2025-11-073,675.03,685.03,655.03,675.0-15.0-0.41%214,700
2025-11-063,670.03,720.03,665.03,690.0+15.0+0.41%211,100
2025-11-053,680.03,695.03,630.03,675.0-30.0-0.81%397,400
2025-11-043,680.03,740.03,680.03,705.0+15.0+0.41%264,100
2025-10-313,705.03,710.03,665.03,690.0-15.0-0.40%261,300
2025-10-303,675.03,705.03,665.03,705.0+25.0+0.68%869,000
2025-10-293,720.03,730.03,680.03,680.0-30.0-0.81%329,100
2025-10-283,775.03,775.03,705.03,710.0-85.0-2.24%358,800
2025-10-273,815.03,815.03,790.03,795.0+15.0+0.40%240,000
2025-10-243,800.03,825.03,765.03,780.00.00.00%347,200
2025-10-233,770.03,790.03,745.03,780.0+10.0+0.27%252,100
2025-10-223,755.03,775.03,745.03,770.0+15.0+0.40%278,700
2025-10-213,780.03,790.03,750.03,755.0-25.0-0.66%229,600
2025-10-203,770.03,780.03,750.03,780.0+40.0+1.07%147,400
2025-10-173,750.03,760.03,730.03,740.0-15.0-0.40%138,200
2025-10-163,750.03,770.03,735.03,755.0+10.0+0.27%168,000
2025-10-153,725.03,760.03,725.03,745.0+30.0+0.81%225,400
2025-10-143,715.03,775.03,705.03,715.0-55.0-1.46%322,300
2025-10-103,860.03,865.03,765.03,770.0-110.0-2.84%330,300
2025-10-093,865.03,890.03,855.03,880.0+15.0+0.39%294,400
2025-10-083,860.03,890.03,855.03,865.0+15.0+0.39%254,800
2025-10-073,805.03,870.03,805.03,850.0+35.0+0.92%307,700
2025-10-063,850.03,855.03,780.03,815.0+35.0+0.93%356,900
2025-10-033,770.03,800.03,770.03,780.0+15.0+0.40%271,500
2025-10-023,760.03,765.03,725.03,765.0+20.0+0.53%313,000
2025-10-013,780.03,805.03,705.03,745.0-75.0-1.96%612,400
2025-09-303,895.03,900.03,815.03,820.0-75.0-1.93%565,200
2025-09-293,915.03,915.03,870.03,895.0-120.0-2.99%688,500
2025-09-264,010.04,035.04,000.04,015.0-5.0-0.12%783,400
2025-09-254,050.04,065.04,020.04,020.0-20.0-0.50%565,100
2025-09-244,080.04,080.04,015.04,040.0-5.0-0.12%587,300
2025-09-224,005.04,080.04,005.04,045.0+50.0+1.25%531,400
2025-09-194,010.04,025.03,955.03,995.0-20.0-0.50%924,100
2025-09-183,980.04,015.03,920.04,015.0+25.0+0.63%651,600
2025-09-174,025.04,025.03,970.03,990.0-30.0-0.75%502,400
2025-09-164,000.04,025.03,965.04,020.0+45.0+1.13%423,900
2025-09-123,995.04,015.03,965.03,975.0——547,600

直近120営業日分を表示