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 |
---|---|---|---|---|---|
2017/12/29 | 1,345 | 1,348 | 1,326 | 1,329 | 262,100 |
2017/12/28 | 1,360 | 1,360 | 1,345 | 1,346 | 153,700 |
2017/12/27 | 1,345 | 1,362 | 1,343 | 1,355 | 195,900 |
2017/12/26 | 1,324 | 1,342 | 1,322 | 1,337 | 179,500 |
2017/12/25 | 1,315 | 1,321 | 1,309 | 1,320 | 118,300 |
2017/12/22 | 1,317 | 1,319 | 1,307 | 1,315 | 104,800 |
2017/12/21 | 1,308 | 1,317 | 1,299 | 1,317 | 157,800 |
2017/12/20 | 1,316 | 1,317 | 1,308 | 1,311 | 117,500 |
2017/12/19 | 1,311 | 1,320 | 1,303 | 1,318 | 170,000 |
2017/12/18 | 1,319 | 1,325 | 1,302 | 1,313 | 153,300 |
2017/12/15 | 1,295 | 1,307 | 1,286 | 1,305 | 186,100 |
2017/12/14 | 1,286 | 1,298 | 1,285 | 1,293 | 118,500 |
2017/12/13 | 1,297 | 1,300 | 1,271 | 1,286 | 194,400 |
2017/12/12 | 1,295 | 1,303 | 1,286 | 1,287 | 200,400 |
2017/12/11 | 1,267 | 1,283 | 1,260 | 1,283 | 238,500 |
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 |