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(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
2013/12/30 3,060 3,095 3,025 3,045 52,000
2013/12/27 2,988 3,040 2,976 3,040 47,800
2013/12/26 2,907 2,986 2,907 2,978 36,400
2013/12/25 2,901 2,920 2,895 2,900 77,000
2013/12/24 2,942 2,958 2,902 2,908 45,300
2013/12/20 2,963 2,969 2,925 2,942 39,700
2013/12/19 2,980 2,990 2,969 2,985 33,200
2013/12/18 2,930 2,978 2,930 2,978 32,900
2013/12/17 2,915 2,937 2,909 2,920 21,400
2013/12/16 2,932 2,942 2,901 2,908 31,100
2013/12/13 2,960 2,964 2,925 2,931 37,800
2013/12/12 3,015 3,015 2,961 2,964 48,900
2013/12/11 3,025 3,025 2,981 2,997 33,000
2013/12/10 2,991 3,030 2,986 3,020 50,100
2013/12/09 3,030 3,045 2,981 2,985 69,400
2013/12/06 3,065 3,070 3,020 3,030 72,600
2013/12/05 3,050 3,065 3,020 3,045 67,500
2013/12/04 3,015 3,065 3,010 3,045 75,700
2013/12/03 3,030 3,080 3,020 3,025 115,300
2013/12/02 3,000 3,030 2,998 3,025 50,700
2013/11/29 3,015 3,030 3,000 3,005 71,300
2013/11/28 3,005 3,020 2,983 3,015 128,600
2013/11/27 2,985 3,010 2,982 2,982 46,900
2013/11/26 2,977 3,010 2,977 2,988 49,500
2013/11/25 2,990 3,005 2,971 2,999 32,500
2013/11/22 2,975 3,010 2,974 2,988 34,400
2013/11/21 2,996 3,010 2,971 2,996 35,500
2013/11/20 2,989 2,990 2,970 2,990 18,200
2013/11/19 2,981 2,999 2,968 2,989 23,500
2013/11/18 3,000 3,005 2,955 2,967 41,500
2013/11/15 2,988 3,015 2,988 3,000 53,400
2013/11/14 2,964 2,995 2,960 2,995 37,800
2013/11/13 2,988 2,991 2,925 2,944 29,500
2013/11/12 2,947 2,997 2,939 2,985 39,600
2013/11/11 2,970 2,970 2,930 2,947 37,800
2013/11/08 2,950 2,976 2,929 2,970 32,300
2013/11/07 2,994 2,998 2,945 2,981 37,000
2013/11/06 2,917 2,989 2,910 2,985 32,600
2013/11/05 2,929 2,999 2,906 2,916 92,200
2013/11/01 3,000 3,000 2,880 2,940 55,000
2013/10/31 2,999 3,025 2,999 3,015 43,600
2013/10/30 3,030 3,030 2,994 3,015 58,500
2013/10/29 3,005 3,035 2,979 3,030 51,800
2013/10/28 3,035 3,035 2,998 3,030 76,100
2013/10/25 3,000 3,035 2,997 3,025 143,100
2013/10/24 2,965 2,997 2,925 2,997 61,800
2013/10/23 2,898 3,030 2,884 2,944 150,500
2013/10/22 2,782 2,859 2,777 2,857 51,200
2013/10/21 2,777 2,795 2,761 2,780 31,800
2013/10/18 2,789 2,790 2,750 2,758 30,200
2013/10/17 2,830 2,837 2,772 2,776 55,400
2013/10/16 2,814 2,846 2,766 2,815 107,800
2013/10/15 2,715 2,725 2,662 2,664 25,900
2013/10/11 2,678 2,705 2,635 2,705 24,000
2013/10/10 2,637 2,669 2,635 2,635 10,000
2013/10/09 2,627 2,635 2,627 2,632 8,200
2013/10/08 2,620 2,648 2,600 2,627 12,900
2013/10/07 2,680 2,680 2,621 2,633 20,900
2013/10/04 2,690 2,690 2,643 2,672 24,300
2013/10/03 2,644 2,690 2,644 2,689 9,500
2013/10/02 2,657 2,673 2,640 2,649 24,400
2013/10/01 2,641 2,698 2,641 2,680 27,700
2013/09/30 2,629 2,640 2,620 2,640 16,600
2013/09/27 2,640 2,641 2,624 2,629 15,500
2013/09/26 2,650 2,650 2,620 2,640 15,200
2013/09/25 2,625 2,660 2,625 2,630 12,800
2013/09/24 2,652 2,660 2,626 2,639 19,800
2013/09/20 2,698 2,700 2,626 2,641 30,100
2013/09/19 2,660 2,685 2,631 2,680 30,400
2013/09/18 2,609 2,690 2,609 2,654 39,400
2013/09/17 2,581 2,625 2,571 2,609 17,500
2013/09/13 2,541 2,564 2,540 2,564 15,300
2013/09/12 2,555 2,562 2,543 2,556 13,800
2013/09/11 2,560 2,572 2,521 2,552 24,100
2013/09/10 2,552 2,582 2,536 2,543 20,000
2013/09/09 2,510 2,583 2,510 2,583 24,500
2013/09/06 2,551 2,557 2,505 2,510 33,500
2013/09/05 2,600 2,601 2,555 2,562 19,600
2013/09/04 2,619 2,629 2,592 2,595 29,000
2013/09/03 2,621 2,630 2,600 2,619 31,300
2013/09/02 2,650 2,654 2,605 2,625 19,700
2013/08/30 2,640 2,657 2,620 2,650 21,700
2013/08/29 2,628 2,669 2,628 2,634 22,600
2013/08/28 2,619 2,643 2,612 2,627 43,500
2013/08/27 2,770 2,778 2,732 2,749 59,200
2013/08/26 2,787 2,800 2,765 2,777 35,500
2013/08/23 2,763 2,811 2,761 2,786 29,800
2013/08/22 2,750 2,787 2,707 2,762 19,600
2013/08/21 2,788 2,790 2,710 2,760 30,200
2013/08/20 2,808 2,818 2,790 2,793 12,400
2013/08/19 2,778 2,812 2,778 2,800 16,300
2013/08/16 2,780 2,796 2,755 2,796 18,300
2013/08/15 2,796 2,796 2,751 2,779 15,900
2013/08/14 2,736 2,795 2,736 2,793 17,000
2013/08/13 2,672 2,785 2,671 2,734 38,900
2013/08/12 2,830 2,830 2,685 2,694 72,300
2013/08/09 2,862 2,883 2,824 2,830 23,900
2013/08/08 2,895 2,899 2,853 2,858 31,300
2013/08/07 2,921 2,933 2,882 2,895 30,100
2013/08/06 2,941 2,945 2,911 2,936 22,800
2013/08/05 2,950 2,965 2,931 2,956 34,100
2013/08/02 2,958 2,989 2,949 2,985 28,100
2013/08/01 2,858 2,944 2,851 2,926 42,700
2013/07/31 2,900 2,940 2,850 2,853 115,800
2013/07/30 2,990 3,025 2,989 3,010 25,900
2013/07/29 3,035 3,035 2,993 3,005 25,800
2013/07/26 3,095 3,100 3,010 3,050 29,600
2013/07/25 3,090 3,145 3,085 3,100 12,800
2013/07/24 3,110 3,110 3,070 3,085 18,300
2013/07/23 3,160 3,165 3,100 3,100 18,600
2013/07/22 3,160 3,185 3,140 3,140 8,200
2013/07/19 3,200 3,200 3,135 3,145 25,200
2013/07/18 3,195 3,225 3,190 3,200 9,500
2013/07/17 3,120 3,180 3,120 3,180 18,400
2013/07/16 3,205 3,225 3,050 3,135 82,400
2013/07/12 3,360 3,385 3,350 3,365 7,600
2013/07/11 3,360 3,370 3,330 3,345 7,000
2013/07/10 3,395 3,400 3,355 3,365 8,400
2013/07/09 3,395 3,395 3,350 3,395 11,600
2013/07/08 3,445 3,445 3,325 3,325 25,300
2013/07/05 3,415 3,420 3,355 3,375 14,700
2013/07/04 3,400 3,450 3,365 3,395 21,000
2013/07/03 3,425 3,450 3,295 3,370 15,600
2013/07/02 3,295 3,410 3,295 3,410 37,700
2013/07/01 3,220 3,280 3,130 3,270 17,500
2013/06/28 3,060 3,205 3,060 3,190 21,400
2013/06/27 3,075 3,135 3,010 3,060 11,000
2013/06/26 3,075 3,200 3,050 3,140 22,600
2013/06/25 3,160 3,165 3,020 3,080 17,600
2013/06/24 3,195 3,195 3,155 3,160 20,300
2013/06/21 3,000 3,115 2,983 3,100 24,700
2013/06/20 3,085 3,100 2,987 3,050 20,600
2013/06/19 3,035 3,095 2,961 2,961 14,400
2013/06/18 2,835 3,035 2,835 3,035 39,900
2013/06/17 2,798 2,844 2,793 2,844 5,300
2013/06/14 2,876 2,876 2,771 2,819 10,000
2013/06/13 2,807 2,874 2,768 2,813 14,000
2013/06/12 2,781 2,841 2,767 2,807 4,200
2013/06/11 2,850 2,880 2,821 2,850 13,800
2013/06/10 2,701 2,840 2,701 2,804 29,300
2013/06/07 2,665 2,665 2,503 2,559 72,500
2013/06/06 2,825 2,866 2,752 2,756 33,700
2013/06/05 2,900 2,984 2,813 2,853 15,400
2013/06/04 2,863 2,980 2,780 2,900 37,600
2013/06/03 2,800 2,985 2,800 2,913 29,200
2013/05/31 2,751 2,890 2,751 2,833 21,400
2013/05/30 2,800 2,800 2,721 2,733 35,700
2013/05/29 2,819 2,945 2,769 2,770 62,600
2013/05/28 2,811 2,830 2,701 2,702 62,900
2013/05/27 2,800 2,899 2,701 2,811 30,400
2013/05/24 2,983 3,110 2,650 2,900 88,700
2013/05/23 3,100 3,115 2,930 2,983 29,700
2013/05/22 3,200 3,200 3,115 3,140 18,900
2013/05/21 3,270 3,270 3,110 3,155 35,700
2013/05/20 3,300 3,350 3,215 3,270 29,300
2013/05/17 2,955 3,325 2,955 3,300 34,700
2013/05/16 3,100 3,125 2,800 2,955 92,000
2013/05/15 3,430 3,445 3,105 3,250 40,900
2013/05/14 3,405 3,425 3,380 3,420 16,900
2013/05/13 3,330 3,445 3,330 3,430 24,000
2013/05/10 3,365 3,415 3,300 3,310 25,800
2013/05/09 3,590 3,590 3,350 3,350 43,900
2013/05/08 3,650 3,660 3,510 3,540 60,300
2013/05/07 3,570 3,665 3,530 3,625 42,400
2013/05/02 3,485 3,535 3,410 3,515 24,900
2013/05/01 3,400 3,570 3,375 3,500 46,400
2013/04/30 3,270 3,435 3,265 3,420 42,200
2013/04/26 3,420 3,425 3,280 3,280 21,800
2013/04/25 3,340 3,420 3,210 3,400 39,400
2013/04/24 3,380 3,450 3,360 3,365 50,400
2013/04/23 3,415 3,485 3,410 3,445 42,800
2013/04/22 3,370 3,650 3,310 3,555 56,200
2013/04/19 3,400 3,425 3,205 3,375 69,700
2013/04/18 3,325 3,445 3,190 3,445 172,200
2013/04/17 2,770 2,960 2,760 2,943 77,500
2013/04/16 2,657 2,700 2,581 2,683 32,800
2013/04/15 2,680 2,750 2,580 2,712 122,800
2013/04/12 2,450 2,492 2,448 2,485 33,200
2013/04/11 2,380 2,449 2,380 2,449 51,200
2013/04/10 2,325 2,355 2,314 2,355 13,700
2013/04/09 2,369 2,370 2,259 2,325 24,300
2013/04/08 2,270 2,350 2,250 2,345 44,200
2013/04/05 2,299 2,300 2,244 2,244 28,700
2013/04/04 2,230 2,277 2,220 2,268 29,800
2013/04/03 2,139 2,234 2,139 2,232 26,400
2013/04/02 2,050 2,150 1,980 2,132 28,600
2013/04/01 2,250 2,250 2,140 2,145 32,600
2013/03/29 2,230 2,238 2,195 2,238 23,100
2013/03/28 2,200 2,200 2,168 2,187 15,500
2013/03/27 2,151 2,210 2,151 2,200 21,300
2013/03/26 2,200 2,260 2,101 2,135 58,800
2013/03/25 2,000 2,200 1,995 2,194 105,300
2013/03/22 1,943 1,984 1,938 1,960 40,700
2013/03/21 1,920 1,926 1,917 1,926 12,400
2013/03/19 1,930 1,930 1,911 1,916 11,100
2013/03/18 1,905 1,925 1,905 1,915 15,400
2013/03/15 1,909 1,909 1,890 1,903 12,700
2013/03/14 1,936 1,936 1,887 1,889 19,100
2013/03/13 1,940 1,940 1,919 1,920 9,500
2013/03/12 1,947 1,947 1,931 1,938 21,400
2013/03/11 1,950 1,950 1,922 1,928 29,000
2013/03/08 1,870 1,913 1,860 1,901 44,400
2013/03/07 1,870 1,872 1,850 1,855 13,000
2013/03/06 1,836 1,865 1,832 1,850 20,700
2013/03/05 1,820 1,835 1,814 1,824 19,200
2013/03/04 1,805 1,815 1,800 1,810 19,800
2013/03/01 1,805 1,821 1,801 1,803 18,400
2013/02/28 1,829 1,830 1,800 1,802 16,400
2013/02/27 1,780 1,817 1,780 1,809 28,500
2013/02/26 1,750 1,789 1,740 1,775 62,700
2013/02/25 1,901 1,901 1,870 1,870 75,400
2013/02/22 1,912 1,912 1,850 1,877 53,100
2013/02/21 1,999 2,000 1,845 1,910 56,200
2013/02/20 1,926 1,994 1,926 1,984 62,300
2013/02/19 1,835 1,924 1,835 1,924 53,800
2013/02/18 1,807 1,829 1,807 1,826 28,100
2013/02/15 1,800 1,810 1,750 1,785 38,100
2013/02/14 1,777 1,820 1,725 1,795 63,800
2013/02/13 1,850 1,881 1,770 1,795 146,700
2013/02/12 2,140 2,149 1,950 1,961 96,200
2013/02/08 2,391 2,440 2,002 2,105 141,200
2013/02/07 2,265 2,341 2,260 2,341 49,000
2013/02/06 2,250 2,250 2,220 2,245 21,500
2013/02/05 2,200 2,210 2,177 2,200 38,600
2013/02/04 2,135 2,169 2,135 2,169 25,500
2013/02/01 2,100 2,100 2,076 2,083 39,600
2013/01/31 1,990 2,039 1,989 2,036 39,100
2013/01/30 1,959 1,984 1,956 1,984 25,900
2013/01/29 1,918 1,964 1,917 1,939 33,600
2013/01/28 1,914 1,915 1,901 1,913 19,100
2013/01/25 1,909 1,909 1,900 1,906 16,700
2013/01/24 1,898 1,907 1,898 1,902 15,700
2013/01/23 1,928 1,928 1,893 1,898 27,600
2013/01/22 1,907 1,942 1,885 1,898 53,100
2013/01/21 1,880 1,888 1,870 1,888 20,400
2013/01/18 1,887 1,887 1,870 1,871 16,700
2013/01/17 1,871 1,886 1,869 1,880 17,100
2013/01/16 1,885 1,892 1,867 1,868 22,200
2013/01/15 1,881 1,897 1,868 1,893 33,400
2013/01/11 1,890 1,890 1,866 1,869 36,600
2013/01/10 1,888 1,908 1,869 1,900 33,700
2013/01/09 1,859 1,875 1,838 1,858 20,300
2013/01/08 1,847 1,885 1,841 1,850 17,900
2013/01/07 1,841 1,874 1,832 1,848 36,600
2013/01/04 1,799 1,870 1,760 1,870 58,500

このページの先頭へ