クレインNXTの株価時系列・推移
- 52週高値
- 68.54（2025/10/21）
- 52週安値
- 35.71（2026/6/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 50.41 | 51.77 | 50.07 | 51.11 | 467,565 | 51.11 |
| 2026/10/9 | 48.62 | 50.56 | 48.46 | 50.45 | 427,941 | 50.45 |
| 2026/10/8 | 47.77 | 48.48 | 47.31 | 48.18 | 655,414 | 48.18 |
| 2026/10/7 | 48.41 | 49.54 | 47.37 | 48.16 | 419,886 | 48.16 |
| 2026/10/6 | 49.43 | 50.17 | 49.18 | 49.77 | 416,930 | 49.77 |
| 2026/10/5 | 48.47 | 49.97 | 48.18 | 49.16 | 524,966 | 49.16 |
| 2026/10/2 | 48.91 | 49.00 | 47.67 | 48.78 | 457,132 | 48.78 |
| 2026/10/1 | 47.05 | 48.71 | 46.22 | 48.06 | 479,788 | 48.06 |
| 2026/9/30 | 47.18 | 47.38 | 46.64 | 47.10 | 527,094 | 47.10 |
| 2026/9/29 | 47.89 | 48.20 | 46.68 | 47.00 | 453,594 | 47.00 |
| 2026/9/28 | 47.48 | 48.60 | 46.51 | 47.50 | 544,468 | 47.50 |
| 2026/9/25 | 47.41 | 48.27 | 47.01 | 47.72 | 383,193 | 47.72 |
| 2026/9/24 | 48.00 | 48.21 | 47.03 | 47.16 | 759,533 | 47.16 |
| 2026/9/23 | 48.23 | 49.28 | 47.19 | 48.42 | 747,807 | 48.42 |
| 2026/9/22 | 47.70 | 49.20 | 47.40 | 48.44 | 717,527 | 48.44 |
| 2026/9/21 | 46.20 | 46.22 | 44.86 | 45.77 | 649,823 | 45.77 |
| 2026/9/18 | 45.24 | 45.94 | 44.84 | 45.61 | 767,211 | 45.61 |
| 2026/9/17 | 48.52 | 48.52 | 45.20 | 45.29 | 594,833 | 45.29 |
| 2026/9/16 | 47.58 | 48.10 | 46.53 | 47.33 | 538,208 | 47.33 |
| 2026/9/15 | 49.58 | 50.28 | 47.42 | 47.54 | 593,271 | 47.54 |
1〜20/250件
