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
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
2016/09/20 1,009 1,025 1,004 1,020 247,800
2016/09/16 1,010 1,014 1,005 1,013 165,600
2016/09/15 1,009 1,015 1,004 1,007 190,600
2016/09/14 1,006 1,017 1,002 1,013 215,700
2016/09/13 1,000 1,009 999 1,007 208,000
2016/09/12 988 993 976 991 130,100
2016/09/09 995 1,001 993 994 161,400
2016/09/08 1,003 1,005 995 999 111,900
2016/09/07 998 1,010 992 1,008 192,700
2016/09/06 983 1,006 983 1,003 213,000
2016/09/05 979 983 972 980 164,800
2016/09/02 966 973 965 970 111,100
2016/09/01 969 970 963 967 118,600
2016/08/31 972 973 953 965 230,800
2016/08/30 965 975 957 973 244,700
2016/08/29 990 993 961 966 1,334,000
2016/08/26 1,031 1,031 1,008 1,009 1,412,200
2016/08/25 1,029 1,036 1,027 1,031 340,700
2016/08/24 1,029 1,031 1,021 1,028 241,000
2016/08/23 1,023 1,033 1,020 1,028 319,000
2016/08/22 1,003 1,020 1,001 1,018 409,000
2016/08/19 1,010 1,010 996 1,003 321,000
2016/08/18 1,015 1,016 1,003 1,004 261,600
2016/08/17 1,005 1,016 1,004 1,013 331,500
2016/08/16 1,028 1,030 1,000 1,002 516,600
2016/08/15 1,037 1,050 1,036 1,041 225,900
2016/08/12 1,036 1,039 1,021 1,036 277,700
2016/08/10 1,028 1,038 1,022 1,029 223,900
2016/08/09 996 1,024 995 1,023 245,200
2016/08/08 1,016 1,017 991 993 618,300
2016/08/05 1,007 1,030 1,006 1,013 296,800
2016/08/04 1,030 1,035 1,005 1,008 313,200
2016/08/03 1,036 1,045 1,028 1,029 312,500
2016/08/02 1,047 1,056 1,045 1,045 296,700
2016/08/01 1,055 1,065 1,049 1,054 189,200
2016/07/29 1,053 1,063 1,041 1,061 219,000
2016/07/28 1,068 1,070 1,054 1,061 174,400
2016/07/27 1,075 1,077 1,064 1,068 177,700
2016/07/26 1,089 1,096 1,068 1,070 343,400
2016/07/25 1,062 1,091 1,058 1,080 390,400
2016/07/22 1,050 1,063 1,041 1,057 190,900
2016/07/21 1,074 1,081 1,048 1,058 276,800
2016/07/20 1,060 1,074 1,052 1,074 300,900
2016/07/19 1,047 1,077 1,045 1,061 507,100
2016/07/15 1,050 1,093 1,043 1,075 1,547,400
2016/07/14 979 989 972 983 388,500
2016/07/13 985 985 956 962 435,800
2016/07/12 983 989 971 972 220,000
2016/07/11 970 979 967 970 209,700
2016/07/08 974 980 955 955 182,400
2016/07/07 971 989 966 969 214,800
2016/07/06 968 968 951 965 246,600
2016/07/05 978 982 965 973 144,300
2016/07/04 957 978 953 976 185,500
2016/07/01 947 959 937 959 163,100
2016/06/30 951 951 936 936 181,300
2016/06/29 961 962 942 946 214,500
2016/06/28 916 953 910 948 312,700
2016/06/27 882 922 882 916 316,500
2016/06/24 930 930 850 877 665,900
2016/06/23 919 921 911 915 218,700
2016/06/22 926 928 915 919 186,300
2016/06/21 922 926 912 924 144,000
2016/06/20 920 933 916 923 229,000
2016/06/17 922 930 903 908 305,200
2016/06/16 941 950 905 907 372,200
2016/06/15 935 942 925 938 237,000
2016/06/14 955 957 926 934 341,600
2016/06/13 996 998 953 955 514,300
2016/06/10 1,002 1,002 995 1,000 213,600
2016/06/09 1,000 1,003 995 999 187,200
2016/06/08 1,001 1,005 997 1,003 212,000
2016/06/07 1,004 1,005 997 1,000 201,600
2016/06/06 1,001 1,008 998 1,004 174,400
2016/06/03 1,001 1,006 998 1,006 138,800
2016/06/02 1,011 1,014 1,000 1,001 195,300
2016/06/01 1,015 1,018 1,005 1,016 149,700
2016/05/31 1,019 1,021 1,008 1,019 196,600
2016/05/30 1,000 1,017 997 1,017 183,900
2016/05/27 984 1,000 983 993 120,300
2016/05/26 996 998 983 984 244,100
2016/05/25 1,002 1,006 993 996 159,400
2016/05/24 999 1,000 995 998 178,500
2016/05/23 1,008 1,009 996 1,001 240,800
2016/05/20 1,008 1,017 1,004 1,008 135,700
2016/05/19 1,001 1,008 998 1,004 116,800
2016/05/18 1,018 1,025 995 1,001 244,100
2016/05/17 997 1,020 997 1,018 167,300
2016/05/16 1,011 1,016 993 995 370,800
2016/05/13 1,011 1,016 998 1,011 220,800
2016/05/12 1,003 1,009 1,000 1,005 183,700
2016/05/11 1,020 1,021 1,001 1,003 210,600
2016/05/10 1,002 1,017 997 1,014 343,400
2016/05/09 1,001 1,015 995 1,001 422,900
2016/05/06 1,004 1,008 992 1,001 325,900
2016/05/02 999 1,004 993 999 298,800
2016/04/28 1,031 1,045 1,007 1,009 290,100
2016/04/27 1,031 1,049 1,022 1,024 207,000
2016/04/26 1,040 1,049 1,023 1,031 279,100
2016/04/25 1,070 1,072 1,042 1,046 368,900
2016/04/22 1,103 1,108 1,063 1,069 423,800
2016/04/21 1,130 1,130 1,103 1,106 392,800
2016/04/20 1,100 1,127 1,093 1,102 411,500
2016/04/19 1,089 1,113 1,088 1,103 483,600
2016/04/18 1,094 1,140 1,084 1,097 682,400
2016/04/15 1,051 1,128 1,033 1,112 1,204,200
2016/04/14 1,055 1,056 1,028 1,045 323,300
2016/04/13 1,059 1,060 1,046 1,051 306,200
2016/04/12 1,038 1,064 1,035 1,052 329,000
2016/04/11 1,043 1,045 1,015 1,037 263,000
2016/04/08 992 1,042 983 1,034 408,700
2016/04/07 1,008 1,025 997 1,006 171,800
2016/04/06 1,000 1,011 990 1,009 309,500
2016/04/05 1,046 1,058 1,009 1,011 233,300
2016/04/04 1,026 1,058 1,026 1,055 286,300
2016/04/01 1,063 1,063 1,027 1,027 345,700
2016/03/31 1,063 1,069 1,051 1,055 207,600
2016/03/30 1,061 1,075 1,053 1,064 283,000
2016/03/29 1,039 1,064 1,038 1,061 283,100
2016/03/28 1,028 1,048 1,027 1,038 350,800
2016/03/25 1,031 1,043 1,020 1,029 291,300
2016/03/24 1,035 1,042 1,022 1,023 260,900
2016/03/23 1,000 1,033 998 1,028 465,400
2016/03/22 988 999 986 999 428,100
2016/03/18 985 987 975 985 318,700
2016/03/17 989 990 976 981 224,000
2016/03/16 972 988 968 986 299,500
2016/03/15 969 979 963 972 245,700
2016/03/14 942 977 940 967 420,500
2016/03/11 925 939 922 933 299,300
2016/03/10 925 938 919 935 263,800
2016/03/09 920 931 914 920 283,200
2016/03/08 940 949 916 929 371,300
2016/03/07 945 952 938 939 309,200
2016/03/04 965 967 935 945 481,300
2016/03/03 979 982 960 967 357,700
2016/03/02 987 991 972 978 454,100
2016/03/01 970 979 961 973 363,500
2016/02/29 995 997 972 975 445,700
2016/02/26 961 1,000 961 985 584,100
2016/02/25 946 968 934 961 1,038,400
2016/02/25 1 -> 3.00 分割
2016/02/24 2,900 2,915 2,856 2,890 502,501
2016/02/23 2,960 2,960 2,879 2,915 207,500
2016/02/22 2,894 2,963 2,881 2,945 183,800
2016/02/19 2,887 2,914 2,839 2,905 144,900
2016/02/18 2,872 2,928 2,852 2,907 218,700
2016/02/17 2,820 2,850 2,768 2,810 167,700
2016/02/16 2,838 2,873 2,785 2,802 240,900
2016/02/15 2,820 2,846 2,735 2,807 206,600
2016/02/12 2,673 2,765 2,635 2,654 302,200
2016/02/10 2,898 2,916 2,771 2,829 260,600
2016/02/09 2,896 2,923 2,859 2,882 226,600
2016/02/08 2,866 2,995 2,854 2,982 237,600
2016/02/05 2,924 2,967 2,881 2,909 249,200
2016/02/04 3,085 3,095 2,950 2,971 212,600
2016/02/03 3,095 3,115 3,045 3,085 190,600
2016/02/02 3,155 3,245 3,140 3,160 134,100
2016/02/01 3,105 3,185 3,070 3,175 193,000
2016/01/29 2,915 3,030 2,900 3,015 259,700
2016/01/28 2,924 2,953 2,871 2,906 215,500
2016/01/27 2,953 2,994 2,901 2,938 169,200
2016/01/26 2,910 2,956 2,871 2,879 145,400
2016/01/25 2,928 2,970 2,884 2,964 187,000
2016/01/22 2,742 2,870 2,692 2,855 251,800
2016/01/21 2,735 2,818 2,639 2,642 354,600
2016/01/20 2,920 2,922 2,777 2,785 215,900
2016/01/19 2,890 2,941 2,871 2,893 138,100
2016/01/18 2,883 2,927 2,825 2,887 278,600
2016/01/15 3,270 3,270 2,951 2,968 424,100
2016/01/14 3,110 3,195 3,075 3,180 186,200
2016/01/13 3,065 3,190 3,060 3,165 119,400
2016/01/12 3,120 3,160 3,025 3,040 186,900
2016/01/08 3,195 3,225 3,095 3,160 210,200
2016/01/07 3,255 3,290 3,220 3,230 149,500
2016/01/06 3,305 3,320 3,255 3,270 91,100
2016/01/05 3,310 3,330 3,260 3,295 112,000
2016/01/04 3,350 3,390 3,320 3,330 98,100

このページの先頭へ