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
2020/12/30 626 632 616 620 675,300
2020/12/29 620 636 610 633 700,900
2020/12/28 642 645 610 618 967,700
2020/12/25 628 642 627 642 594,400
2020/12/24 615 645 614 628 1,263,100
2020/12/23 607 625 602 612 1,115,500
2020/12/22 606 611 597 600 628,500
2020/12/21 607 613 604 607 601,300
2020/12/18 598 606 586 604 632,000
2020/12/17 608 611 597 599 670,800
2020/12/16 612 613 605 605 407,700
2020/12/15 614 614 605 610 501,700
2020/12/14 605 619 602 615 650,800
2020/12/11 605 610 601 608 401,000
2020/12/10 604 610 597 606 389,900
2020/12/09 610 612 600 604 470,300
2020/12/08 591 607 588 605 488,100
2020/12/07 606 609 592 598 522,500
2020/12/04 596 608 592 599 571,600
2020/12/03 579 595 579 595 476,900
2020/12/02 577 588 569 584 710,200
2020/12/01 553 571 552 569 672,800
2020/11/30 570 570 551 551 1,014,400
2020/11/27 574 582 569 569 1,015,800
2020/11/26 569 583 563 574 488,000
2020/11/25 588 591 572 575 677,000
2020/11/24 577 584 573 573 516,600
2020/11/20 558 572 550 571 682,700
2020/11/19 580 580 552 557 1,451,700
2020/11/18 603 605 586 586 504,900
2020/11/17 607 617 605 609 842,100
2020/11/16 580 600 569 597 1,184,100
2020/11/13 586 586 556 560 1,224,300
2020/11/12 623 627 594 598 951,100
2020/11/11 613 636 612 633 1,120,500
2020/11/10 603 632 597 621 2,364,400
2020/11/09 566 573 551 553 667,100
2020/11/06 571 575 559 562 535,200
2020/11/05 559 572 556 572 555,200
2020/11/04 565 567 553 556 432,400
2020/11/02 549 563 549 556 440,400
2020/10/30 559 563 538 545 863,600
2020/10/29 555 564 547 558 794,700
2020/10/28 575 578 560 569 669,900
2020/10/27 584 593 573 585 789,500
2020/10/26 590 612 588 599 833,500
2020/10/23 586 586 573 582 447,200
2020/10/22 605 606 571 577 1,317,800
2020/10/21 603 621 600 615 1,199,200
2020/10/20 581 595 577 587 677,100
2020/10/19 558 593 558 592 1,253,000
2020/10/16 605 605 540 548 2,337,600
2020/10/15 601 625 581 605 2,114,500
2020/10/14 599 602 573 576 1,154,600
2020/10/13 623 623 593 599 1,163,300
2020/10/12 647 647 629 630 546,500
2020/10/09 658 660 642 646 628,200
2020/10/08 650 663 639 656 731,800
2020/10/07 634 648 625 646 434,100
2020/10/06 644 647 629 637 411,200
2020/10/05 610 639 610 639 872,100
2020/10/02 618 625 597 601 564,100
2020/09/30 616 625 603 604 495,000
2020/09/29 614 628 610 620 549,300
2020/09/28 602 610 597 604 630,000
2020/09/25 600 613 597 602 481,600
2020/09/24 630 633 597 597 907,300
2020/09/23 650 650 627 634 547,300
2020/09/18 652 671 651 653 737,700
2020/09/17 651 657 636 640 535,000
2020/09/16 635 652 635 650 839,400
2020/09/15 632 632 612 627 457,600
2020/09/14 635 637 621 630 535,500
2020/09/11 670 670 630 630 1,287,100
2020/09/10 668 679 660 676 708,800
2020/09/09 652 667 648 655 512,600
2020/09/08 650 662 649 662 428,700
2020/09/07 634 659 631 647 609,200
2020/09/04 615 636 615 633 428,100
2020/09/03 635 640 622 625 335,200
2020/09/02 633 637 618 621 545,000
2020/09/01 649 655 628 628 731,200
2020/08/31 645 673 641 659 1,082,500
2020/08/28 650 664 621 627 1,869,200
2020/08/27 667 669 652 660 1,071,400
2020/08/26 661 671 641 668 1,176,200
2020/08/25 680 689 665 667 907,500
2020/08/24 688 692 673 685 609,900
2020/08/21 670 686 667 683 711,400
2020/08/20 680 685 655 663 676,300
2020/08/19 646 688 645 677 1,326,300
2020/08/18 643 647 630 632 577,400
2020/08/17 640 645 629 641 770,200
2020/08/14 629 647 618 637 918,600
2020/08/13 636 650 622 626 1,168,900
2020/08/12 619 636 604 624 1,360,900
2020/08/11 585 626 585 624 1,643,700
2020/08/07 570 580 552 576 1,459,800
2020/08/06 575 579 556 568 821,100
2020/08/05 567 569 548 565 654,900
2020/08/04 539 570 539 570 1,527,500
2020/08/03 516 533 514 523 937,400
2020/07/31 511 522 503 512 1,498,500
2020/07/30 549 551 516 516 1,598,600
2020/07/29 551 551 532 544 1,150,800
2020/07/28 554 562 546 549 1,376,000
2020/07/27 525 563 522 560 2,341,200
2020/07/22 526 547 520 525 2,170,100
2020/07/21 523 533 508 524 3,065,900
2020/07/20 540 541 517 523 1,529,600
2020/07/17 545 548 516 535 3,627,700
2020/07/16 550 572 542 550 2,521,000
2020/07/15 566 594 540 540 3,709,100
2020/07/14 600 601 565 576 1,955,900
2020/07/13 602 622 597 610 1,562,800
2020/07/10 623 627 592 601 1,952,400
2020/07/09 655 657 625 625 826,000
2020/07/08 644 661 641 649 618,600
2020/07/07 662 669 643 653 817,600
2020/07/06 635 672 635 667 1,275,800
2020/07/03 657 673 634 643 1,545,100
2020/07/02 684 696 653 658 1,360,100
2020/07/01 710 715 681 682 819,300
2020/06/30 725 735 708 711 628,500
2020/06/29 711 720 696 711 883,500
2020/06/26 755 755 722 724 943,000
2020/06/25 761 761 743 749 478,700
2020/06/24 769 781 764 766 388,100
2020/06/23 761 771 752 763 595,400
2020/06/22 751 757 737 756 782,500
2020/06/19 775 786 761 765 793,100
2020/06/18 763 771 754 768 614,600
2020/06/17 789 789 759 768 704,900
2020/06/16 777 803 775 794 1,016,700
2020/06/15 768 780 748 755 1,194,400
2020/06/12 732 768 728 764 1,171,100
2020/06/11 813 813 767 771 1,101,700
2020/06/10 828 834 823 824 406,400
2020/06/09 816 835 814 835 585,400
2020/06/08 840 840 820 820 669,800
2020/06/05 830 841 818 831 528,300
2020/06/04 833 838 809 829 690,800
2020/06/03 847 854 812 825 814,000
2020/06/02 820 854 813 833 967,600
2020/06/01 826 835 815 827 726,800
2020/05/29 818 834 802 832 1,843,700
2020/05/28 869 872 836 844 1,089,800
2020/05/27 872 879 855 860 932,100
2020/05/26 862 877 847 872 1,357,000
2020/05/25 811 839 808 839 1,173,700
2020/05/22 784 798 771 792 842,900
2020/05/21 788 811 775 793 1,076,200
2020/05/20 753 782 739 776 911,400
2020/05/19 770 772 745 760 1,052,800
2020/05/18 740 764 735 740 1,165,300
2020/05/15 743 744 702 722 1,288,500
2020/05/14 750 768 728 728 1,107,800
2020/05/13 728 748 717 744 954,300
2020/05/12 763 769 719 751 3,222,800
2020/05/11 675 755 671 755 2,261,200
2020/05/08 599 659 597 655 1,863,000
2020/05/07 590 599 580 582 634,800
2020/05/01 593 598 572 596 960,200
2020/04/30 599 622 593 603 1,540,100
2020/04/28 553 580 552 573 1,457,500
2020/04/27 525 542 517 539 1,103,700
2020/04/24 525 527 511 515 698,800
2020/04/23 510 537 510 522 1,885,600
2020/04/22 534 535 500 506 2,117,900
2020/04/21 578 586 547 556 1,987,800
2020/04/20 580 605 578 591 763,300
2020/04/17 591 606 578 586 821,000
2020/04/16 560 577 553 573 636,500
2020/04/15 587 589 561 567 884,700
2020/04/14 564 592 560 587 822,800
2020/04/13 570 580 559 562 891,000
2020/04/10 609 612 572 590 1,105,000
2020/04/09 639 647 602 617 1,196,200
2020/04/08 594 645 578 640 1,456,600
2020/04/07 580 603 562 584 1,467,700
2020/04/06 505 552 493 545 2,038,000
2020/04/03 558 571 505 512 1,425,500
2020/04/02 570 585 558 563 1,199,800
2020/04/01 626 627 592 594 1,008,700
2020/03/31 641 659 630 631 849,300
2020/03/30 646 653 628 648 1,257,100
2020/03/27 713 734 675 690 1,081,900
2020/03/26 720 724 686 705 1,143,700
2020/03/25 768 795 753 776 1,280,200
2020/03/24 680 716 680 708 1,479,900
2020/03/23 603 671 602 667 1,877,700
2020/03/19 602 616 575 597 1,516,100
2020/03/18 614 626 583 601 1,438,400
2020/03/17 547 611 542 607 2,115,600
2020/03/16 594 609 568 572 1,414,000
2020/03/13 572 595 537 574 2,469,500
2020/03/12 665 669 611 622 1,998,600
2020/03/11 723 736 692 695 1,121,800
2020/03/10 692 731 672 726 1,851,500
2020/03/09 773 780 727 736 1,507,300
2020/03/06 841 845 802 806 1,145,400
2020/03/05 864 873 845 855 678,500
2020/03/04 856 871 843 862 750,500
2020/03/03 930 937 869 870 1,002,900
2020/03/02 825 913 821 894 1,994,300
2020/02/28 886 900 851 855 2,098,200
2020/02/27 991 1,014 932 932 3,125,500
2020/02/27 1 -> 2.00 分割
2020/02/26 2,049 2,060 2,005 2,043 1,120,300
2020/02/25 2,001 2,118 2,000 2,072 883,300
2020/02/21 2,237 2,243 2,129 2,129 1,066,100
2020/02/20 2,300 2,302 2,241 2,253 464,000
2020/02/19 2,226 2,298 2,226 2,271 518,200
2020/02/18 2,289 2,298 2,219 2,224 484,300
2020/02/17 2,356 2,357 2,284 2,290 624,900
2020/02/14 2,366 2,378 2,350 2,363 353,300
2020/02/13 2,350 2,375 2,339 2,370 400,700
2020/02/12 2,312 2,335 2,292 2,331 354,100
2020/02/10 2,339 2,351 2,307 2,318 450,900
2020/02/07 2,387 2,404 2,343 2,359 460,600
2020/02/06 2,361 2,390 2,352 2,368 396,100
2020/02/05 2,340 2,371 2,334 2,347 497,900
2020/02/04 2,270 2,323 2,246 2,322 369,600
2020/02/03 2,241 2,289 2,234 2,281 296,600
2020/01/31 2,246 2,297 2,245 2,285 294,000
2020/01/30 2,277 2,302 2,241 2,252 304,300
2020/01/29 2,283 2,284 2,231 2,261 468,300
2020/01/28 2,339 2,348 2,288 2,297 609,700
2020/01/27 2,320 2,355 2,307 2,352 411,900
2020/01/24 2,377 2,377 2,341 2,362 276,900
2020/01/23 2,306 2,373 2,304 2,363 385,000
2020/01/22 2,293 2,313 2,288 2,302 378,900
2020/01/21 2,296 2,309 2,271 2,297 402,900
2020/01/20 2,351 2,372 2,289 2,307 509,400
2020/01/17 2,377 2,380 2,322 2,347 504,200
2020/01/16 2,357 2,412 2,353 2,362 822,600
2020/01/15 2,294 2,377 2,225 2,316 1,420,400
2020/01/14 2,050 2,062 2,028 2,044 337,100
2020/01/10 2,019 2,047 2,002 2,044 328,900
2020/01/09 1,981 2,029 1,969 2,019 407,500
2020/01/08 1,922 1,960 1,902 1,951 294,400
2020/01/07 1,881 1,947 1,881 1,943 288,000
2020/01/06 1,851 1,867 1,844 1,863 215,400

このページの先頭へ