KabuInsight

クレステック

7812
スタンダード/その他製品/CRESTEC Inc.
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
2026-03-131,941.01,945.01,940.01,940.0-34.0-1.72%1,200
2026-03-121,981.01,981.01,942.01,974.0-1.0-0.05%1,000
2026-03-111,991.02,011.01,975.01,975.0-15.0-0.75%600
2026-03-101,994.01,999.01,962.01,990.0+36.0+1.84%2,400
2026-03-092,020.02,020.01,908.01,954.0-68.0-3.36%4,800
2026-03-062,050.02,050.01,993.02,022.0-28.0-1.37%1,900
2026-03-051,962.02,050.01,962.02,050.0+106.0+5.45%25,500
2026-03-041,916.01,980.01,904.01,944.0-8.0-0.41%6,300
2026-03-031,938.02,050.01,870.01,952.0+15.0+0.77%14,000
2026-03-021,956.01,956.01,937.01,937.0-19.0-0.97%4,200
2026-02-271,959.01,972.01,936.01,956.0-15.0-0.76%3,100
2026-02-261,940.01,971.01,932.01,971.0+31.0+1.60%2,900
2026-02-251,929.01,962.01,929.01,940.0+11.0+0.57%900
2026-02-241,924.01,952.01,910.01,929.0+26.0+1.37%5,000
2026-02-201,922.01,922.01,895.01,903.0-30.0-1.55%3,500
2026-02-191,898.01,960.01,895.01,933.0+39.0+2.06%6,300
2026-02-181,898.01,898.01,891.01,894.0-4.0-0.21%6,300
2026-02-171,889.01,898.01,889.01,898.0+9.0+0.48%6,500
2026-02-161,905.01,930.01,850.01,889.0-186.0-8.96%40,900
2026-02-132,045.02,075.02,045.02,075.0-17.0-0.81%2,200
2026-02-122,067.02,092.02,033.02,092.0+41.0+2.00%2,400
2026-02-102,012.02,051.02,012.02,051.0+29.0+1.43%2,000
2026-02-092,002.02,051.02,000.02,022.0+20.0+1.00%5,300
2026-02-061,999.02,003.01,999.02,002.0-17.0-0.84%500
2026-02-052,000.02,019.02,000.02,019.0+20.0+1.00%800
2026-02-041,996.02,000.01,996.01,999.0+4.0+0.20%900
2026-02-031,996.01,996.01,980.01,995.0+11.0+0.55%500
2026-02-021,993.01,997.01,981.01,984.0-12.0-0.60%1,100
2026-01-301,998.01,998.01,974.01,996.0-2.0-0.10%700
2026-01-291,977.01,998.01,977.01,998.0+18.0+0.91%200
2026-01-281,999.01,999.01,980.01,980.0-8.0-0.40%200
2026-01-271,981.01,995.01,981.01,988.0-1.0-0.05%1,200
2026-01-262,002.02,002.01,977.01,989.0-27.0-1.34%2,000
2026-01-232,004.02,032.02,003.02,016.0+19.0+0.95%1,300
2026-01-222,000.02,009.01,997.01,997.0+16.0+0.81%400
2026-01-212,000.02,000.01,968.01,981.0-26.0-1.30%3,000
2026-01-202,029.02,029.02,007.02,007.0-15.0-0.74%500
2026-01-192,030.02,030.02,009.02,022.0+4.0+0.20%1,900
2026-01-162,010.02,019.01,997.02,018.0+8.0+0.40%1,700
2026-01-152,015.02,015.02,000.02,010.0-5.0-0.25%4,100
2026-01-141,999.02,015.01,999.02,015.0+16.0+0.80%5,700
2026-01-131,999.02,002.01,994.01,999.0+1.0+0.05%2,100
2026-01-091,997.02,000.01,993.01,998.0-1.0-0.05%2,200
2026-01-081,994.02,000.01,990.01,999.0+1.0+0.05%2,600
2026-01-071,997.01,998.01,984.01,998.0+1.0+0.05%1,700
2026-01-061,988.01,998.01,984.01,997.0+12.0+0.60%1,400
2026-01-051,974.01,990.01,973.01,985.0-15.0-0.75%2,200
2025-12-301,982.02,001.01,980.02,000.0+2.0+0.10%1,400
2025-12-291,967.02,010.01,967.01,998.0-16.0-0.79%2,800
2025-12-262,015.02,015.02,012.02,014.0+4.0+0.20%8,200
2025-12-252,015.02,015.02,010.02,010.0-5.0-0.25%300
2025-12-242,015.02,015.02,010.02,015.0-3.0-0.15%700
2025-12-232,000.02,018.02,000.02,018.0+8.0+0.40%1,400
2025-12-222,000.02,010.02,000.02,010.0+21.0+1.06%2,500
2025-12-191,990.01,998.01,989.01,989.0-9.0-0.45%500
2025-12-182,000.02,000.01,998.01,998.0-2.0-0.10%400
2025-12-171,980.02,005.01,980.02,000.00.00.00%2,000
2025-12-162,000.02,000.02,000.02,000.0-4.0-0.20%100
2025-12-152,000.02,010.02,000.02,004.0+13.0+0.65%1,600
2025-12-122,004.02,004.01,976.01,991.0-9.0-0.45%700
2025-12-111,998.02,000.01,998.02,000.0+2.0+0.10%800
2025-12-101,997.02,000.01,997.01,998.00.00.00%1,900
2025-12-091,965.01,998.01,958.01,998.0+8.0+0.40%900
2025-12-082,009.02,009.01,977.01,990.0-38.0-1.87%2,200
2025-12-052,039.02,039.02,028.02,028.0-21.0-1.02%200
2025-12-041,985.02,050.01,985.02,049.0+49.0+2.45%3,300
2025-12-032,000.02,005.01,997.02,000.0+11.0+0.55%2,400
2025-12-021,986.01,989.01,983.01,989.0+3.0+0.15%1,300
2025-12-011,981.01,990.01,981.01,986.0-11.0-0.55%1,100
2025-11-281,963.01,998.01,963.01,997.0+34.0+1.73%1,300
2025-11-271,959.01,971.01,959.01,963.0-17.0-0.86%2,100
2025-11-261,985.01,985.01,958.01,980.0-5.0-0.25%1,200
2025-11-251,974.02,009.01,974.01,985.0+11.0+0.56%4,500
2025-11-211,960.01,974.01,956.01,974.0+11.0+0.56%1,400
2025-11-201,967.01,975.01,958.01,963.0-3.0-0.15%2,400
2025-11-191,971.01,971.01,901.01,966.0-21.0-1.06%5,700
2025-11-181,958.01,988.01,940.01,987.0+29.0+1.48%8,200
2025-11-171,965.02,011.01,906.01,958.0+149.0+8.24%22,800
2025-11-141,773.01,809.01,773.01,809.0+36.0+2.03%1,300
2025-11-131,820.01,827.01,750.01,773.0-60.0-3.27%6,600
2025-11-121,818.01,838.01,803.01,833.0-4.0-0.22%1,000
2025-11-111,816.01,837.01,815.01,837.0+24.0+1.32%800
2025-11-101,849.01,849.01,813.01,813.0-24.0-1.31%900
2025-11-071,824.01,837.01,815.01,837.0+3.0+0.16%1,400
2025-11-061,850.01,850.01,834.01,834.0+1.0+0.05%500
2025-11-051,835.01,864.01,833.01,833.0-17.0-0.92%1,200
2025-11-041,850.01,850.01,849.01,850.0+30.0+1.65%800
2025-10-311,864.01,864.01,820.01,820.0-25.0-1.36%1,500
2025-10-301,840.01,868.01,840.01,845.0+5.0+0.27%900
2025-10-291,874.01,874.01,840.01,840.0-32.0-1.71%1,400
2025-10-281,874.01,887.01,865.01,872.0+4.0+0.21%1,100
2025-10-271,897.01,897.01,861.01,868.0+3.0+0.16%18,500
2025-10-241,830.01,868.01,800.01,865.0+55.0+3.04%2,400
2025-10-231,834.01,834.01,800.01,810.0-11.0-0.60%5,000
2025-10-221,825.01,866.01,805.01,821.0-4.0-0.22%6,500
2025-10-211,826.01,826.01,811.01,825.0+11.0+0.61%1,400
2025-10-201,767.01,817.01,767.01,814.0+64.0+3.66%4,300
2025-10-171,808.01,808.01,750.01,750.0-52.0-2.89%5,100
2025-10-161,800.01,808.01,800.01,802.0+2.0+0.11%400
2025-10-151,800.01,816.01,750.01,800.0-17.0-0.94%8,100
2025-10-141,817.01,817.01,817.01,817.00.00.00%100
2025-10-101,820.01,820.01,817.01,817.0-43.0-2.31%300
2025-10-091,860.01,860.01,860.01,860.00.00.00%—
2025-10-081,832.01,866.01,820.01,860.0+11.0+0.59%2,500
2025-10-071,856.01,856.01,849.01,849.0-7.0-0.38%400
2025-10-061,866.01,866.01,813.01,856.0+29.0+1.59%3,700
2025-10-031,810.01,827.01,800.01,827.0+27.0+1.50%2,000
2025-10-021,870.01,870.01,800.01,800.0-42.0-2.28%2,200
2025-10-011,851.01,851.01,804.01,842.0-27.0-1.44%2,900
2025-09-301,851.01,869.01,851.01,869.0-18.0-0.95%300
2025-09-291,887.01,887.01,860.01,887.0+13.0+0.69%3,000
2025-09-261,873.01,874.01,845.01,874.0-3.0-0.16%1,500
2025-09-251,866.01,888.01,866.01,877.0+22.0+1.19%2,300
2025-09-241,867.01,867.01,847.01,855.0-7.0-0.38%1,800
2025-09-221,845.01,867.01,845.01,862.0+21.0+1.14%1,800
2025-09-191,847.01,847.01,841.01,841.0-6.0-0.32%700
2025-09-181,863.01,863.01,847.01,847.0-20.0-1.07%600
2025-09-171,847.01,872.01,847.01,867.0+20.0+1.08%2,400
2025-09-161,831.01,847.01,831.01,847.0+22.0+1.21%1,500
2025-09-121,847.01,849.01,825.01,825.0——600

直近120営業日分を表示