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
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
2023/06/26 992 993 972 977 1,363,300
2023/06/23 995 1,002 991 992 682,100
2023/06/22 994 999 991 993 516,300
2023/06/21 996 1,001 993 995 503,900
2023/06/20 996 998 990 994 998,000
2023/06/19 1,009 1,009 998 999 583,900
2023/06/16 1,004 1,010 1,002 1,006 692,800
2023/06/15 1,003 1,010 1,002 1,002 418,100
2023/06/14 1,003 1,005 998 1,001 383,100
2023/06/13 1,002 1,004 999 999 309,700
2023/06/12 1,005 1,006 1,000 1,002 331,200
2023/06/09 1,000 1,005 996 1,002 753,800
2023/06/08 996 1,002 992 995 662,900
2023/06/07 1,002 1,007 997 997 551,200
2023/06/06 1,007 1,007 996 1,001 625,600
2023/06/05 1,020 1,020 1,008 1,011 467,900
2023/06/02 1,009 1,014 1,006 1,011 594,100
2023/06/01 1,000 1,012 994 1,000 363,000
2023/05/31 999 1,003 995 996 621,300
2023/05/30 1,009 1,009 996 1,005 483,600
2023/05/29 1,025 1,025 1,011 1,013 402,800
2023/05/26 1,007 1,020 1,006 1,015 531,000
2023/05/25 999 1,012 996 1,007 463,800
2023/05/24 1,004 1,008 999 999 440,300
2023/05/23 1,012 1,018 1,002 1,006 517,800
2023/05/22 1,010 1,018 1,009 1,015 399,100
2023/05/19 1,020 1,024 1,008 1,008 478,700
2023/05/18 1,036 1,037 1,013 1,019 449,600
2023/05/17 1,050 1,054 1,031 1,031 505,300
2023/05/16 1,026 1,048 1,023 1,048 669,500
2023/05/15 1,017 1,027 1,011 1,026 573,400
2023/05/12 1,002 1,011 1,002 1,010 416,200
2023/05/11 1,002 1,007 1,000 1,002 293,200
2023/05/10 1,014 1,017 1,001 1,002 391,500
2023/05/09 1,011 1,014 1,003 1,012 519,400
2023/05/08 1,001 1,014 1,001 1,011 623,500
2023/05/02 1,001 1,002 991 1,000 516,500
2023/05/01 998 1,002 995 998 535,100
2023/04/28 989 992 983 990 430,800
2023/04/27 982 984 978 982 439,000
2023/04/26 992 993 983 983 645,400
2023/04/25 997 1,003 992 993 367,200
2023/04/24 992 999 992 995 384,500
2023/04/21 991 997 987 990 721,300
2023/04/20 995 1,007 992 992 741,000
2023/04/19 998 1,002 989 994 971,200
2023/04/18 1,000 1,009 996 1,006 700,500
2023/04/17 1,006 1,047 999 1,002 1,508,900
2023/04/14 1,027 1,037 988 991 1,396,500
2023/04/13 1,018 1,026 1,015 1,025 446,700
2023/04/12 1,015 1,025 1,013 1,024 402,800
2023/04/11 1,016 1,022 1,007 1,014 464,800
2023/04/10 1,002 1,008 999 1,006 398,500
2023/04/07 1,000 1,007 994 996 393,700
2023/04/06 993 1,002 988 997 464,800
2023/04/05 1,005 1,010 998 998 411,300
2023/04/04 1,018 1,024 1,006 1,007 537,800
2023/04/03 1,018 1,019 1,008 1,013 492,700
2023/03/31 1,013 1,014 1,003 1,010 418,500
2023/03/30 1,015 1,016 998 1,010 513,200
2023/03/29 1,005 1,019 1,004 1,018 506,900
2023/03/28 1,010 1,010 995 997 329,000
2023/03/27 1,023 1,027 1,005 1,010 316,900
2023/03/24 1,002 1,020 998 1,016 384,600
2023/03/23 1,007 1,019 998 1,007 361,400
2023/03/22 1,023 1,025 1,005 1,011 369,300
2023/03/20 1,035 1,035 1,011 1,013 330,000
2023/03/17 1,031 1,041 1,029 1,037 363,000
2023/03/16 1,016 1,024 1,006 1,021 553,100
2023/03/15 1,030 1,046 1,024 1,043 555,900
2023/03/14 1,030 1,037 1,011 1,027 662,000
2023/03/13 1,050 1,054 1,032 1,052 501,400
2023/03/10 1,067 1,075 1,059 1,063 559,600
2023/03/09 1,064 1,074 1,059 1,072 576,600
2023/03/08 1,046 1,067 1,042 1,064 687,900
2023/03/07 1,029 1,051 1,028 1,040 779,500
2023/03/06 1,030 1,039 1,009 1,019 787,800
2023/03/03 1,017 1,052 1,015 1,045 1,614,700
2023/03/02 994 1,012 989 1,012 1,356,500
2023/03/01 987 994 981 990 928,600
2023/02/28 945 990 942 988 2,160,600
2023/02/27 944 948 930 937 3,073,800
2023/02/24 946 957 939 957 4,601,700
2023/02/22 952 957 946 949 1,115,900
2023/02/21 953 963 951 956 918,100
2023/02/20 971 973 960 960 1,381,200
2023/02/17 974 980 972 975 636,800
2023/02/16 977 979 973 979 767,700
2023/02/15 984 984 978 981 440,400
2023/02/14 975 984 975 981 511,200
2023/02/13 974 978 969 976 582,600
2023/02/10 976 980 970 971 595,400
2023/02/09 974 975 963 971 662,400
2023/02/08 981 986 968 970 777,000
2023/02/07 995 997 981 981 761,800
2023/02/06 986 993 983 989 1,061,200
2023/02/03 990 994 983 984 1,032,100
2023/02/02 998 1,002 986 987 497,500
2023/02/01 993 1,010 990 996 804,500
2023/01/31 991 993 973 990 860,500
2023/01/30 964 997 964 994 1,358,900
2023/01/27 963 980 959 964 1,321,100
2023/01/26 968 971 952 952 609,600
2023/01/25 972 982 965 965 669,700
2023/01/24 965 971 962 971 467,800
2023/01/23 950 969 948 962 831,000
2023/01/20 929 948 921 948 1,872,500
2023/01/19 929 942 929 937 442,400
2023/01/18 937 951 926 930 718,400
2023/01/17 923 943 909 938 1,308,000
2023/01/16 899 932 898 916 1,735,400
2023/01/13 906 911 875 875 2,796,700
2023/01/12 926 927 905 909 827,100
2023/01/11 927 936 923 931 542,600
2023/01/10 918 933 915 919 689,300
2023/01/06 905 918 902 911 1,036,900
2023/01/05 896 905 891 904 478,600
2023/01/04 905 908 892 892 998,700

このページの先頭へ