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(3387)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,068 | 1,092 | 1,068 | 1,092 | 476,700 |
| 2024/04/17 | 1,092 | 1,094 | 1,064 | 1,064 | 381,200 |
| 2024/04/16 | 1,091 | 1,099 | 1,077 | 1,096 | 698,300 |
| 2024/04/15 | 1,072 | 1,097 | 1,057 | 1,097 | 2,060,900 |
| 2024/04/12 | 1,060 | 1,063 | 1,022 | 1,045 | 992,200 |
| 2024/04/11 | 1,052 | 1,058 | 1,047 | 1,056 | 302,300 |
| 2024/04/10 | 1,066 | 1,070 | 1,057 | 1,058 | 286,500 |
| 2024/04/09 | 1,062 | 1,066 | 1,055 | 1,062 | 297,000 |
| 2024/04/08 | 1,057 | 1,062 | 1,052 | 1,058 | 372,400 |
| 2024/04/05 | 1,040 | 1,059 | 1,040 | 1,053 | 423,900 |
| 2024/04/04 | 1,039 | 1,049 | 1,034 | 1,046 | 362,000 |
| 2024/04/03 | 1,028 | 1,037 | 1,023 | 1,033 | 354,900 |
| 2024/04/02 | 1,049 | 1,049 | 1,028 | 1,030 | 348,500 |
| 2024/04/01 | 1,050 | 1,052 | 1,042 | 1,048 | 328,100 |
| 2024/03/29 | 1,031 | 1,052 | 1,031 | 1,050 | 280,300 |
| 2024/03/28 | 1,038 | 1,042 | 1,027 | 1,031 | 376,100 |
| 2024/03/27 | 1,046 | 1,049 | 1,038 | 1,042 | 466,900 |
| 2024/03/26 | 1,047 | 1,049 | 1,036 | 1,040 | 436,000 |
| 2024/03/25 | 1,052 | 1,059 | 1,049 | 1,049 | 316,600 |
| 2024/03/22 | 1,051 | 1,055 | 1,045 | 1,052 | 240,900 |
| 2024/03/21 | 1,072 | 1,075 | 1,045 | 1,047 | 618,500 |
| 2024/03/19 | 1,054 | 1,066 | 1,049 | 1,066 | 537,200 |
| 2024/03/18 | 1,055 | 1,056 | 1,042 | 1,052 | 455,700 |
| 2024/03/15 | 1,040 | 1,050 | 1,033 | 1,050 | 430,900 |
| 2024/03/14 | 1,012 | 1,040 | 1,012 | 1,036 | 408,200 |
| 2024/03/13 | 1,021 | 1,024 | 1,011 | 1,014 | 341,500 |
| 2024/03/12 | 1,006 | 1,021 | 998 | 1,021 | 528,800 |
| 2024/03/11 | 1,012 | 1,018 | 1,001 | 1,010 | 421,700 |
| 2024/03/08 | 1,008 | 1,019 | 999 | 1,018 | 708,400 |
| 2024/03/07 | 1,020 | 1,027 | 1,015 | 1,016 | 451,900 |
| 2024/03/06 | 1,016 | 1,031 | 1,016 | 1,022 | 432,400 |
| 2024/03/05 | 1,033 | 1,033 | 1,011 | 1,022 | 476,100 |
| 2024/03/04 | 1,028 | 1,037 | 1,024 | 1,034 | 673,100 |
| 2024/03/01 | 1,038 | 1,040 | 1,019 | 1,032 | 968,700 |
| 2024/02/29 | 1,064 | 1,072 | 1,043 | 1,049 | 1,048,500 |
| 2024/02/28 | 1,063 | 1,064 | 1,050 | 1,060 | 3,359,400 |
| 2024/02/27 | 1,087 | 1,087 | 1,067 | 1,076 | 3,860,300 |
| 2024/02/26 | 1,089 | 1,092 | 1,075 | 1,079 | 2,037,500 |
| 2024/02/22 | 1,087 | 1,090 | 1,082 | 1,084 | 1,005,600 |
| 2024/02/21 | 1,089 | 1,089 | 1,071 | 1,081 | 1,481,400 |
| 2024/02/20 | 1,098 | 1,098 | 1,077 | 1,084 | 877,300 |
| 2024/02/19 | 1,078 | 1,095 | 1,076 | 1,095 | 926,800 |
| 2024/02/16 | 1,061 | 1,083 | 1,058 | 1,081 | 911,900 |
| 2024/02/15 | 1,065 | 1,067 | 1,050 | 1,056 | 1,019,200 |
| 2024/02/14 | 1,073 | 1,077 | 1,059 | 1,066 | 1,084,500 |
| 2024/02/13 | 1,083 | 1,086 | 1,066 | 1,074 | 1,488,200 |
| 2024/02/09 | 1,082 | 1,094 | 1,074 | 1,081 | 917,200 |
| 2024/02/08 | 1,088 | 1,089 | 1,075 | 1,082 | 1,129,400 |
| 2024/02/07 | 1,081 | 1,093 | 1,076 | 1,092 | 785,900 |
| 2024/02/06 | 1,096 | 1,102 | 1,083 | 1,085 | 1,571,300 |
| 2024/02/05 | 1,111 | 1,113 | 1,094 | 1,100 | 1,875,300 |
| 2024/02/02 | 1,111 | 1,120 | 1,101 | 1,116 | 905,400 |
| 2024/02/01 | 1,113 | 1,113 | 1,102 | 1,111 | 896,500 |
| 2024/01/31 | 1,104 | 1,110 | 1,102 | 1,110 | 773,000 |
| 2024/01/30 | 1,119 | 1,123 | 1,104 | 1,106 | 803,500 |
| 2024/01/29 | 1,103 | 1,119 | 1,103 | 1,118 | 800,700 |
| 2024/01/26 | 1,100 | 1,108 | 1,097 | 1,098 | 645,400 |
| 2024/01/25 | 1,100 | 1,108 | 1,092 | 1,099 | 721,600 |
| 2024/01/24 | 1,125 | 1,132 | 1,103 | 1,104 | 722,000 |
| 2024/01/23 | 1,124 | 1,129 | 1,117 | 1,120 | 680,700 |
| 2024/01/22 | 1,129 | 1,129 | 1,119 | 1,127 | 588,300 |
| 2024/01/19 | 1,148 | 1,151 | 1,118 | 1,119 | 759,700 |
| 2024/01/18 | 1,136 | 1,141 | 1,134 | 1,137 | 592,600 |
| 2024/01/17 | 1,120 | 1,150 | 1,118 | 1,138 | 771,700 |
| 2024/01/16 | 1,150 | 1,152 | 1,123 | 1,124 | 916,600 |
| 2024/01/15 | 1,140 | 1,170 | 1,140 | 1,154 | 934,200 |
| 2024/01/12 | 1,160 | 1,160 | 1,141 | 1,147 | 743,800 |
| 2024/01/11 | 1,168 | 1,168 | 1,145 | 1,150 | 836,000 |
| 2024/01/10 | 1,160 | 1,163 | 1,153 | 1,157 | 572,200 |
| 2024/01/09 | 1,145 | 1,158 | 1,137 | 1,158 | 786,900 |
| 2024/01/05 | 1,120 | 1,134 | 1,113 | 1,134 | 574,600 |
| 2024/01/04 | 1,092 | 1,116 | 1,078 | 1,113 | 829,200 |
| 2023/12/29 | 1,091 | 1,098 | 1,086 | 1,094 | 539,400 |
| 2023/12/28 | 1,070 | 1,089 | 1,070 | 1,088 | 570,800 |
| 2023/12/27 | 1,067 | 1,077 | 1,065 | 1,076 | 385,800 |
| 2023/12/26 | 1,073 | 1,073 | 1,064 | 1,066 | 375,600 |
| 2023/12/25 | 1,069 | 1,073 | 1,066 | 1,066 | 349,100 |
| 2023/12/22 | 1,062 | 1,068 | 1,058 | 1,063 | 252,400 |
| 2023/12/21 | 1,058 | 1,062 | 1,052 | 1,056 | 285,700 |
| 2023/12/20 | 1,065 | 1,071 | 1,056 | 1,057 | 333,700 |
| 2023/12/19 | 1,060 | 1,064 | 1,048 | 1,063 | 307,900 |
| 2023/12/18 | 1,040 | 1,061 | 1,038 | 1,057 | 426,700 |
| 2023/12/15 | 1,040 | 1,049 | 1,035 | 1,045 | 378,500 |
| 2023/12/14 | 1,048 | 1,052 | 1,034 | 1,041 | 329,500 |
| 2023/12/13 | 1,049 | 1,055 | 1,041 | 1,045 | 256,400 |
| 2023/12/12 | 1,050 | 1,053 | 1,045 | 1,049 | 257,400 |
| 2023/12/11 | 1,037 | 1,048 | 1,032 | 1,045 | 325,000 |
| 2023/12/08 | 1,039 | 1,043 | 1,027 | 1,033 | 542,600 |
| 2023/12/07 | 1,048 | 1,050 | 1,036 | 1,039 | 312,900 |
| 2023/12/06 | 1,042 | 1,051 | 1,040 | 1,049 | 349,900 |
| 2023/12/05 | 1,048 | 1,053 | 1,035 | 1,035 | 396,500 |
| 2023/12/04 | 1,040 | 1,051 | 1,038 | 1,050 | 359,600 |
| 2023/12/01 | 1,045 | 1,047 | 1,037 | 1,039 | 324,800 |
| 2023/11/30 | 1,042 | 1,051 | 1,039 | 1,045 | 351,400 |
| 2023/11/29 | 1,056 | 1,059 | 1,042 | 1,045 | 271,000 |
| 2023/11/28 | 1,047 | 1,058 | 1,046 | 1,056 | 249,900 |
| 2023/11/27 | 1,052 | 1,053 | 1,041 | 1,047 | 297,600 |
| 2023/11/24 | 1,067 | 1,067 | 1,052 | 1,053 | 278,400 |
| 2023/11/22 | 1,058 | 1,064 | 1,055 | 1,061 | 170,500 |
| 2023/11/21 | 1,060 | 1,061 | 1,051 | 1,058 | 231,500 |
| 2023/11/20 | 1,061 | 1,069 | 1,054 | 1,057 | 306,600 |
| 2023/11/17 | 1,042 | 1,062 | 1,041 | 1,061 | 430,400 |
| 2023/11/16 | 1,064 | 1,065 | 1,036 | 1,037 | 536,800 |
| 2023/11/15 | 1,061 | 1,072 | 1,056 | 1,072 | 540,100 |
| 2023/11/14 | 1,041 | 1,056 | 1,034 | 1,054 | 522,700 |
| 2023/11/13 | 1,030 | 1,035 | 1,024 | 1,032 | 334,300 |
| 2023/11/10 | 1,011 | 1,027 | 1,003 | 1,026 | 476,500 |
| 2023/11/09 | 1,020 | 1,026 | 1,007 | 1,022 | 414,700 |
| 2023/11/08 | 1,022 | 1,025 | 1,009 | 1,019 | 497,200 |
| 2023/11/07 | 1,036 | 1,040 | 1,021 | 1,021 | 460,800 |
| 2023/11/06 | 1,039 | 1,043 | 1,025 | 1,032 | 672,300 |
| 2023/11/02 | 1,046 | 1,047 | 1,012 | 1,018 | 756,100 |
| 2023/11/01 | 1,046 | 1,048 | 1,034 | 1,039 | 732,400 |
| 2023/10/31 | 1,019 | 1,044 | 1,009 | 1,044 | 902,400 |
| 2023/10/30 | 1,008 | 1,013 | 997 | 1,011 | 2,067,500 |
| 2023/10/27 | 998 | 1,008 | 988 | 1,008 | 712,400 |
| 2023/10/26 | 989 | 998 | 984 | 992 | 679,700 |
| 2023/10/25 | 998 | 1,006 | 991 | 993 | 673,200 |
| 2023/10/24 | 994 | 1,012 | 975 | 995 | 1,012,400 |
| 2023/10/23 | 994 | 1,003 | 986 | 988 | 901,900 |
| 2023/10/20 | 979 | 992 | 975 | 984 | 827,300 |
| 2023/10/19 | 974 | 989 | 967 | 976 | 841,600 |
| 2023/10/18 | 961 | 986 | 954 | 985 | 1,227,800 |
| 2023/10/17 | 987 | 997 | 952 | 960 | 2,456,600 |
| 2023/10/16 | 1,003 | 1,006 | 972 | 972 | 2,978,500 |
| 2023/10/13 | 1,081 | 1,085 | 1,068 | 1,081 | 889,900 |
| 2023/10/12 | 1,081 | 1,100 | 1,075 | 1,081 | 994,100 |
| 2023/10/11 | 1,097 | 1,103 | 1,081 | 1,081 | 468,400 |
| 2023/10/10 | 1,110 | 1,110 | 1,087 | 1,093 | 747,200 |
| 2023/10/06 | 1,111 | 1,117 | 1,101 | 1,113 | 413,900 |
| 2023/10/05 | 1,085 | 1,105 | 1,084 | 1,105 | 496,400 |
| 2023/10/04 | 1,100 | 1,108 | 1,086 | 1,087 | 598,300 |
| 2023/10/03 | 1,121 | 1,131 | 1,116 | 1,116 | 423,000 |
| 2023/10/02 | 1,142 | 1,146 | 1,115 | 1,117 | 550,400 |
| 2023/09/29 | 1,157 | 1,167 | 1,138 | 1,142 | 354,300 |
| 2023/09/28 | 1,150 | 1,158 | 1,138 | 1,150 | 389,300 |
| 2023/09/27 | 1,160 | 1,168 | 1,150 | 1,166 | 509,400 |
| 2023/09/26 | 1,163 | 1,168 | 1,154 | 1,168 | 302,700 |
| 2023/09/25 | 1,159 | 1,168 | 1,151 | 1,162 | 364,000 |
| 2023/09/22 | 1,136 | 1,154 | 1,134 | 1,148 | 493,300 |
| 2023/09/21 | 1,154 | 1,162 | 1,142 | 1,146 | 419,900 |
| 2023/09/20 | 1,158 | 1,162 | 1,138 | 1,145 | 522,700 |
| 2023/09/19 | 1,190 | 1,190 | 1,159 | 1,167 | 599,200 |
| 2023/09/15 | 1,211 | 1,211 | 1,193 | 1,202 | 537,300 |
| 2023/09/14 | 1,215 | 1,218 | 1,201 | 1,210 | 397,000 |
| 2023/09/13 | 1,230 | 1,231 | 1,203 | 1,215 | 465,500 |
| 2023/09/12 | 1,214 | 1,234 | 1,214 | 1,231 | 457,700 |
| 2023/09/11 | 1,214 | 1,222 | 1,201 | 1,212 | 321,700 |
| 2023/09/08 | 1,220 | 1,223 | 1,205 | 1,209 | 474,500 |
| 2023/09/07 | 1,198 | 1,214 | 1,195 | 1,213 | 517,200 |
| 2023/09/06 | 1,205 | 1,211 | 1,183 | 1,200 | 478,700 |
| 2023/09/05 | 1,226 | 1,232 | 1,205 | 1,212 | 521,200 |
| 2023/09/04 | 1,195 | 1,224 | 1,192 | 1,224 | 1,072,600 |
| 2023/09/01 | 1,181 | 1,192 | 1,167 | 1,192 | 874,600 |
| 2023/08/31 | 1,146 | 1,197 | 1,144 | 1,197 | 1,882,600 |
| 2023/08/30 | 1,125 | 1,138 | 1,114 | 1,138 | 3,527,600 |
| 2023/08/29 | 1,127 | 1,139 | 1,124 | 1,131 | 4,566,300 |
| 2023/08/28 | 1,138 | 1,144 | 1,128 | 1,134 | 1,053,200 |
| 2023/08/25 | 1,128 | 1,140 | 1,126 | 1,135 | 804,500 |
| 2023/08/24 | 1,150 | 1,154 | 1,134 | 1,134 | 761,600 |
| 2023/08/23 | 1,145 | 1,162 | 1,142 | 1,158 | 444,900 |
| 2023/08/22 | 1,162 | 1,165 | 1,149 | 1,154 | 486,400 |
| 2023/08/21 | 1,128 | 1,160 | 1,128 | 1,157 | 810,400 |
| 2023/08/18 | 1,135 | 1,143 | 1,122 | 1,129 | 810,100 |
| 2023/08/17 | 1,170 | 1,179 | 1,144 | 1,151 | 682,200 |
| 2023/08/16 | 1,192 | 1,192 | 1,164 | 1,167 | 724,600 |
| 2023/08/15 | 1,192 | 1,196 | 1,177 | 1,188 | 903,600 |
| 2023/08/14 | 1,178 | 1,198 | 1,174 | 1,198 | 1,096,600 |
| 2023/08/10 | 1,159 | 1,177 | 1,155 | 1,172 | 993,700 |
| 2023/08/09 | 1,162 | 1,179 | 1,158 | 1,159 | 1,088,900 |
| 2023/08/08 | 1,153 | 1,177 | 1,148 | 1,174 | 1,188,100 |
| 2023/08/07 | 1,115 | 1,149 | 1,114 | 1,149 | 792,200 |
| 2023/08/04 | 1,105 | 1,114 | 1,101 | 1,114 | 487,400 |
| 2023/08/03 | 1,106 | 1,107 | 1,092 | 1,094 | 766,900 |
| 2023/08/02 | 1,110 | 1,118 | 1,100 | 1,107 | 695,000 |
| 2023/08/01 | 1,093 | 1,114 | 1,090 | 1,110 | 799,200 |
| 2023/07/31 | 1,088 | 1,095 | 1,081 | 1,087 | 977,400 |
| 2023/07/28 | 1,065 | 1,078 | 1,053 | 1,073 | 960,900 |
| 2023/07/27 | 1,047 | 1,077 | 1,047 | 1,070 | 1,206,900 |
| 2023/07/26 | 1,089 | 1,092 | 1,052 | 1,057 | 1,118,800 |
| 2023/07/25 | 1,118 | 1,123 | 1,091 | 1,091 | 1,218,800 |
| 2023/07/24 | 1,125 | 1,148 | 1,115 | 1,118 | 1,879,500 |
| 2023/07/21 | 1,077 | 1,124 | 1,054 | 1,123 | 2,540,100 |
| 2023/07/20 | 1,013 | 1,095 | 1,011 | 1,081 | 4,558,600 |
| 2023/07/19 | 992 | 1,002 | 991 | 998 | 1,146,900 |
| 2023/07/18 | 1,004 | 1,004 | 980 | 991 | 1,910,300 |
| 2023/07/14 | 995 | 998 | 986 | 991 | 840,400 |
| 2023/07/13 | 989 | 995 | 986 | 992 | 751,200 |
| 2023/07/12 | 978 | 989 | 977 | 985 | 674,700 |
| 2023/07/11 | 984 | 985 | 973 | 974 | 814,600 |
| 2023/07/10 | 980 | 983 | 975 | 980 | 725,300 |
| 2023/07/07 | 974 | 983 | 969 | 980 | 764,300 |
| 2023/07/06 | 980 | 983 | 973 | 976 | 826,700 |
| 2023/07/05 | 991 | 994 | 982 | 983 | 787,600 |
| 2023/07/04 | 985 | 997 | 984 | 996 | 786,000 |
| 2023/07/03 | 980 | 988 | 980 | 985 | 769,200 |
| 2023/06/30 | 982 | 984 | 970 | 975 | 1,179,700 |
| 2023/06/29 | 987 | 994 | 981 | 983 | 851,100 |
| 2023/06/28 | 969 | 987 | 969 | 986 | 730,400 |
| 2023/06/27 | 975 | 977 | 968 | 969 | 791,000 |