日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クリエイト・レストランツ・ホールディングス(3387)の株価時系列情報

クリエイト・レストランツ・ホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/08 1,241 1,258 1,241 1,258 212,900
2017/12/07 1,233 1,247 1,231 1,247 144,700
2017/12/06 1,236 1,250 1,228 1,231 220,400
2017/12/05 1,217 1,234 1,213 1,233 167,200
2017/12/04 1,225 1,231 1,217 1,217 169,600
2017/12/01 1,229 1,229 1,222 1,223 137,700
2017/11/30 1,226 1,233 1,217 1,228 199,200
2017/11/29 1,224 1,224 1,214 1,221 140,800
2017/11/28 1,223 1,225 1,210 1,213 131,000
2017/11/27 1,220 1,224 1,215 1,219 122,400
2017/11/24 1,207 1,217 1,204 1,214 126,500
2017/11/22 1,215 1,215 1,200 1,200 130,900
2017/11/21 1,206 1,215 1,202 1,211 146,000
2017/11/20 1,203 1,210 1,193 1,205 182,000
2017/11/17 1,226 1,226 1,205 1,205 144,600
2017/11/16 1,190 1,215 1,181 1,208 194,200
2017/11/15 1,225 1,226 1,187 1,191 284,800
2017/11/14 1,237 1,240 1,228 1,232 185,300
2017/11/13 1,243 1,245 1,233 1,235 121,700
2017/11/10 1,235 1,244 1,231 1,242 133,700
2017/11/09 1,240 1,273 1,231 1,246 368,300
2017/11/08 1,240 1,243 1,231 1,236 191,500
2017/11/07 1,228 1,241 1,221 1,236 217,100
2017/11/06 1,223 1,233 1,219 1,230 212,700
2017/11/02 1,221 1,226 1,212 1,223 154,800
2017/11/01 1,213 1,226 1,205 1,225 220,100
2017/10/31 1,207 1,215 1,201 1,215 179,400
2017/10/30 1,204 1,212 1,200 1,207 274,100
2017/10/27 1,191 1,199 1,184 1,199 126,900
2017/10/26 1,188 1,195 1,181 1,184 155,800
2017/10/25 1,200 1,203 1,189 1,192 202,700
2017/10/24 1,183 1,210 1,183 1,201 331,000
2017/10/23 1,185 1,188 1,174 1,181 190,700
2017/10/20 1,190 1,191 1,176 1,179 194,700
2017/10/19 1,190 1,213 1,175 1,191 477,300
2017/10/18 1,150 1,207 1,148 1,184 1,050,700
2017/10/17 1,143 1,173 1,133 1,137 1,018,600
2017/10/16 1,145 1,146 1,103 1,103 1,448,500
2017/10/13 1,181 1,195 1,171 1,193 341,600
2017/10/12 1,158 1,176 1,157 1,176 174,100
2017/10/11 1,150 1,155 1,146 1,153 121,100
2017/10/10 1,149 1,150 1,142 1,148 116,900
2017/10/06 1,159 1,161 1,144 1,149 140,900
2017/10/05 1,160 1,164 1,156 1,159 72,800
2017/10/04 1,170 1,173 1,159 1,161 146,700
2017/10/03 1,182 1,182 1,163 1,167 166,300
2017/10/02 1,179 1,191 1,175 1,180 197,500
2017/09/29 1,172 1,172 1,163 1,167 157,500
2017/09/28 1,174 1,174 1,165 1,172 125,400
2017/09/27 1,178 1,178 1,166 1,174 94,300
2017/09/26 1,169 1,179 1,169 1,178 135,300
2017/09/25 1,163 1,174 1,159 1,169 146,800
2017/09/22 1,179 1,179 1,156 1,163 153,200
2017/09/21 1,186 1,186 1,175 1,176 138,800
2017/09/20 1,193 1,194 1,188 1,189 152,000
2017/09/19 1,174 1,195 1,174 1,193 292,400
2017/09/15 1,168 1,172 1,165 1,172 202,500
2017/09/14 1,160 1,178 1,155 1,171 288,700
2017/09/13 1,157 1,168 1,145 1,157 267,700
2017/09/12 1,150 1,158 1,148 1,155 228,200
2017/09/11 1,136 1,149 1,135 1,149 268,500
2017/09/08 1,125 1,136 1,122 1,133 286,300
2017/09/07 1,122 1,132 1,120 1,125 303,000
2017/09/06 1,100 1,117 1,088 1,116 254,500
2017/09/05 1,114 1,120 1,101 1,105 295,500
2017/09/04 1,119 1,119 1,104 1,113 212,700
2017/09/01 1,125 1,126 1,118 1,122 188,600
2017/08/31 1,115 1,124 1,112 1,120 284,300
2017/08/30 1,102 1,110 1,100 1,109 237,100
2017/08/29 1,113 1,115 1,077 1,102 2,041,700
2017/08/28 1,120 1,140 1,120 1,133 1,732,300
2017/08/25 1,145 1,147 1,121 1,122 639,300
2017/08/24 1,165 1,165 1,146 1,146 326,400
2017/08/23 1,148 1,172 1,145 1,168 689,000
2017/08/22 1,157 1,159 1,139 1,142 796,700
2017/08/21 1,157 1,159 1,150 1,152 324,700
2017/08/18 1,150 1,159 1,146 1,150 345,800
2017/08/17 1,150 1,159 1,148 1,156 389,100
2017/08/16 1,150 1,153 1,143 1,145 294,300
2017/08/15 1,137 1,147 1,133 1,147 235,600
2017/08/14 1,140 1,142 1,127 1,132 333,600
2017/08/10 1,136 1,146 1,135 1,145 262,000
2017/08/09 1,145 1,149 1,133 1,139 230,400
2017/08/08 1,150 1,156 1,143 1,147 283,700
2017/08/07 1,137 1,150 1,134 1,149 258,200
2017/08/04 1,128 1,139 1,124 1,135 184,600
2017/08/03 1,136 1,137 1,126 1,132 319,400
2017/08/02 1,146 1,146 1,136 1,139 326,900
2017/08/01 1,132 1,135 1,123 1,130 416,300
2017/07/31 1,133 1,142 1,127 1,127 324,900
2017/07/28 1,118 1,145 1,118 1,136 478,500
2017/07/27 1,120 1,129 1,117 1,117 344,100
2017/07/26 1,130 1,138 1,120 1,123 345,400
2017/07/25 1,135 1,137 1,121 1,127 297,100
2017/07/24 1,112 1,138 1,112 1,131 344,300
2017/07/21 1,137 1,137 1,102 1,110 601,500
2017/07/20 1,159 1,165 1,137 1,137 636,500
2017/07/19 1,164 1,165 1,140 1,162 726,300
2017/07/18 1,100 1,175 1,099 1,167 1,923,100
2017/07/14 1,033 1,079 1,033 1,073 1,555,200
2017/07/13 1,017 1,018 1,010 1,013 162,900
2017/07/12 1,020 1,024 1,015 1,015 173,000
2017/07/11 1,015 1,026 1,014 1,024 133,300
2017/07/10 1,015 1,021 1,011 1,017 233,800
2017/07/07 1,020 1,023 1,013 1,013 198,600
2017/07/06 1,012 1,030 1,012 1,029 235,100
2017/07/05 1,023 1,024 1,011 1,012 212,200
2017/07/04 1,035 1,037 1,020 1,020 228,400
2017/07/03 1,018 1,037 1,017 1,034 538,500
2017/06/30 1,006 1,016 1,001 1,015 289,800
2017/06/29 1,009 1,010 1,001 1,009 145,600
2017/06/28 1,008 1,017 1,003 1,003 175,800
2017/06/27 1,018 1,018 1,006 1,008 160,500
2017/06/26 1,002 1,019 1,002 1,018 227,100
2017/06/23 1,004 1,004 997 1,001 198,200
2017/06/22 1,009 1,009 1,001 1,001 207,700
2017/06/21 1,012 1,016 1,005 1,009 174,100
2017/06/20 1,017 1,020 1,012 1,014 230,900
2017/06/19 998 1,024 997 1,021 594,300
2017/06/16 1,001 1,002 986 991 421,400
2017/06/15 1,001 1,009 1,000 1,005 231,500
2017/06/14 1,001 1,005 1,000 1,001 140,500
2017/06/13 996 1,007 996 1,005 116,500
2017/06/12 991 1,002 989 1,000 179,600
2017/06/09 1,000 1,002 993 994 248,000
2017/06/08 1,009 1,016 1,002 1,002 212,100
2017/06/07 1,002 1,007 997 1,007 128,900
2017/06/06 1,019 1,019 1,002 1,004 166,100
2017/06/05 999 1,020 999 1,017 491,100
2017/06/02 1,000 1,004 995 998 317,000
2017/06/01 991 1,000 987 999 330,800
2017/05/31 984 994 984 991 264,500
2017/05/30 982 986 977 984 146,400
2017/05/29 971 982 971 982 139,900
2017/05/26 981 984 969 971 219,700
2017/05/25 982 985 979 981 136,400
2017/05/24 985 986 977 981 138,800
2017/05/23 983 986 978 982 234,300
2017/05/22 964 979 962 977 317,800
2017/05/19 964 965 959 963 207,200
2017/05/18 953 962 949 960 297,300
2017/05/17 963 964 956 964 197,500
2017/05/16 963 964 952 959 264,400
2017/05/15 943 958 943 958 290,900
2017/05/12 944 944 935 941 291,500
2017/05/11 945 946 938 944 148,700
2017/05/10 944 947 940 940 247,300
2017/05/09 927 945 926 941 389,500
2017/05/08 918 924 917 924 390,700
2017/05/02 904 912 904 907 325,100
2017/05/01 906 910 903 904 231,000
2017/04/28 911 912 901 903 364,900
2017/04/27 903 911 903 910 307,000
2017/04/26 908 910 900 902 451,900
2017/04/25 903 906 899 905 478,100
2017/04/24 911 917 902 905 425,000
2017/04/21 917 919 902 905 529,800
2017/04/20 934 937 914 915 614,500
2017/04/19 927 935 922 934 455,600
2017/04/18 910 924 909 921 600,300
2017/04/17 918 919 890 902 1,319,200
2017/04/14 956 956 947 948 185,100
2017/04/13 951 958 946 958 306,500
2017/04/12 956 959 950 957 304,300
2017/04/11 969 971 958 961 298,400
2017/04/10 971 978 965 969 251,400
2017/04/07 965 975 959 966 347,300
2017/04/06 979 982 958 961 379,700
2017/04/05 982 986 975 979 159,600
2017/04/04 988 992 974 978 356,100
2017/04/03 994 997 989 992 149,800
2017/03/31 996 1,003 988 988 238,600
2017/03/30 1,003 1,007 992 994 168,300
2017/03/29 1,003 1,009 999 1,009 221,900
2017/03/28 1,005 1,006 996 1,003 247,300
2017/03/27 1,000 1,007 997 1,003 196,900
2017/03/24 997 1,013 997 1,011 209,300
2017/03/23 999 1,002 994 1,000 137,700
2017/03/22 1,005 1,007 998 999 163,800
2017/03/21 1,009 1,012 1,005 1,012 208,100
2017/03/17 998 1,009 998 1,009 275,000
2017/03/16 993 1,001 991 1,001 151,400
2017/03/15 998 1,001 994 994 142,000
2017/03/14 1,000 1,001 996 998 190,500
2017/03/13 1,000 1,001 997 998 113,400
2017/03/10 1,001 1,003 996 998 187,400
2017/03/09 1,002 1,004 995 995 146,800
2017/03/08 1,001 1,007 996 998 258,900
2017/03/07 993 1,003 993 1,002 348,300
2017/03/06 990 994 988 993 219,100
2017/03/03 980 989 980 987 311,900
2017/03/02 983 983 975 978 279,000
2017/03/01 977 979 970 978 405,300
2017/02/28 977 982 974 976 430,400
2017/02/27 985 989 975 976 469,800
2017/02/24 980 988 976 984 1,492,600
2017/02/23 1,010 1,011 998 998 1,691,500
2017/02/22 1,027 1,027 1,008 1,011 680,900
2017/02/21 1,032 1,033 1,026 1,028 427,800
2017/02/20 1,030 1,036 1,028 1,031 361,600
2017/02/17 1,033 1,034 1,027 1,030 664,000
2017/02/16 1,044 1,044 1,033 1,034 359,500
2017/02/15 1,040 1,042 1,036 1,041 317,300
2017/02/14 1,037 1,044 1,032 1,034 555,400
2017/02/13 1,025 1,034 1,025 1,032 373,600
2017/02/10 1,015 1,023 1,014 1,022 402,900
2017/02/09 1,005 1,014 1,004 1,012 286,500
2017/02/08 999 1,004 997 1,003 267,900
2017/02/07 997 999 992 999 264,800
2017/02/06 999 999 992 996 252,000
2017/02/03 993 999 987 991 337,000
2017/02/02 1,000 1,002 992 993 325,600
2017/02/01 990 998 988 997 344,000
2017/01/31 987 989 982 987 390,800
2017/01/30 987 989 982 987 405,600
2017/01/27 976 984 973 981 435,800
2017/01/26 969 972 962 971 473,900
2017/01/25 967 977 962 963 591,600
2017/01/24 977 977 963 965 756,600
2017/01/23 984 987 979 979 664,700
2017/01/20 985 985 977 982 465,700
2017/01/19 984 989 980 981 540,500
2017/01/18 997 998 971 977 989,600
2017/01/17 996 998 983 985 857,000
2017/01/16 1,020 1,025 995 996 1,625,000
2017/01/13 1,040 1,050 1,040 1,048 144,400
2017/01/12 1,053 1,056 1,042 1,046 222,200
2017/01/11 1,055 1,057 1,050 1,054 192,000
2017/01/10 1,055 1,060 1,050 1,055 296,300
2017/01/06 1,032 1,053 1,029 1,053 335,100
2017/01/05 1,035 1,036 1,028 1,034 215,500
2017/01/04 1,022 1,034 1,022 1,033 266,400
2016/12/30 1,016 1,022 1,013 1,020 191,700
2016/12/29 1,034 1,038 1,016 1,022 251,200
2016/12/28 1,028 1,038 1,025 1,033 204,500
2016/12/27 1,026 1,030 1,019 1,024 236,800
2016/12/26 1,015 1,024 1,012 1,023 163,400
2016/12/22 1,017 1,019 1,007 1,009 191,300
2016/12/21 1,030 1,031 1,016 1,017 191,700
2016/12/20 1,023 1,033 1,023 1,030 208,800
2016/12/19 1,022 1,028 1,018 1,027 167,400
2016/12/16 1,025 1,028 1,018 1,018 167,400
2016/12/15 1,021 1,025 1,019 1,023 194,500
2016/12/14 1,024 1,027 1,018 1,023 191,500
2016/12/13 1,007 1,020 1,007 1,019 290,000
2016/12/12 999 1,007 998 1,007 242,000
2016/12/09 990 996 989 996 202,400
2016/12/08 996 998 990 994 207,400
2016/12/07 995 998 990 995 178,300
2016/12/06 995 995 986 989 238,200
2016/12/05 997 1,002 989 990 204,100
2016/12/02 1,002 1,004 993 997 265,300
2016/12/01 1,017 1,017 1,003 1,004 199,700
2016/11/30 1,015 1,015 1,006 1,007 200,600
2016/11/29 1,023 1,024 1,010 1,012 177,500
2016/11/28 1,013 1,023 1,010 1,021 257,200
2016/11/25 1,013 1,015 1,007 1,010 149,800
2016/11/24 1,020 1,020 1,009 1,011 203,000
2016/11/22 1,017 1,019 1,010 1,016 205,700
2016/11/21 1,010 1,019 998 1,019 359,600
2016/11/18 992 998 988 993 208,400
2016/11/17 993 999 990 992 176,100
2016/11/16 990 996 984 996 174,500
2016/11/15 993 993 978 986 163,700
2016/11/14 983 989 975 988 164,200
2016/11/11 989 989 968 971 275,800
2016/11/10 989 996 977 983 251,300
2016/11/09 999 1,001 951 962 471,900
2016/11/08 994 997 990 995 157,500
2016/11/07 988 996 986 992 162,500
2016/11/04 983 988 976 985 229,700
2016/11/02 992 992 982 987 318,100
2016/11/01 997 999 991 998 261,800
2016/10/31 995 1,000 988 997 252,900
2016/10/28 1,000 1,000 989 995 332,700
2016/10/27 1,005 1,006 996 998 236,400
2016/10/26 1,000 1,006 998 1,002 235,300
2016/10/25 1,005 1,009 999 1,002 186,300
2016/10/24 1,000 1,005 999 1,002 109,400
2016/10/21 1,005 1,006 999 999 209,700
2016/10/20 1,009 1,011 999 1,003 306,800
2016/10/19 1,010 1,021 1,008 1,010 149,400
2016/10/18 997 1,006 992 1,004 284,300
2016/10/17 1,000 1,004 993 995 402,500
2016/10/14 1,020 1,035 997 998 705,300
2016/10/13 1,040 1,051 1,040 1,050 155,000
2016/10/12 1,037 1,045 1,034 1,035 95,500
2016/10/11 1,040 1,044 1,035 1,038 80,700
2016/10/07 1,050 1,050 1,033 1,034 102,900
2016/10/06 1,045 1,055 1,043 1,051 192,100
2016/10/05 1,045 1,050 1,042 1,045 142,100
2016/10/04 1,032 1,046 1,028 1,044 174,000
2016/10/03 1,031 1,044 1,031 1,039 139,900
2016/09/30 1,025 1,034 1,017 1,026 111,900
2016/09/29 1,032 1,038 1,030 1,033 129,000
2016/09/28 1,026 1,038 1,024 1,037 160,700
2016/09/27 1,015 1,029 1,012 1,029 203,600
2016/09/26 1,030 1,039 1,024 1,025 219,200
2016/09/23 1,026 1,029 1,019 1,028 193,200
2016/09/21 1,019 1,025 1,010 1,024 209,400

このページの先頭へ