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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,540 | 1,546 | 1,528 | 1,543 | 722,600 |
| 2025/07/29 | 1,540 | 1,540 | 1,521 | 1,538 | 796,400 |
| 2025/07/28 | 1,516 | 1,552 | 1,511 | 1,543 | 1,122,600 |
| 2025/07/25 | 1,548 | 1,548 | 1,516 | 1,516 | 785,200 |
| 2025/07/24 | 1,529 | 1,537 | 1,512 | 1,537 | 843,900 |
| 2025/07/23 | 1,482 | 1,527 | 1,481 | 1,524 | 882,200 |
| 2025/07/22 | 1,529 | 1,539 | 1,483 | 1,483 | 1,173,900 |
| 2025/07/18 | 1,511 | 1,529 | 1,506 | 1,520 | 771,200 |
| 2025/07/17 | 1,496 | 1,524 | 1,486 | 1,514 | 1,376,600 |
| 2025/07/16 | 1,558 | 1,592 | 1,495 | 1,495 | 2,327,700 |
| 2025/07/15 | 1,547 | 1,666 | 1,538 | 1,576 | 5,668,600 |
| 2025/07/14 | 1,376 | 1,398 | 1,376 | 1,387 | 637,300 |
| 2025/07/11 | 1,374 | 1,403 | 1,373 | 1,393 | 631,300 |
| 2025/07/10 | 1,420 | 1,420 | 1,376 | 1,376 | 1,054,300 |
| 2025/07/09 | 1,420 | 1,424 | 1,416 | 1,417 | 349,300 |
| 2025/07/08 | 1,426 | 1,427 | 1,413 | 1,418 | 479,400 |
| 2025/07/07 | 1,419 | 1,423 | 1,398 | 1,417 | 476,000 |
| 2025/07/04 | 1,416 | 1,423 | 1,410 | 1,417 | 279,000 |
| 2025/07/03 | 1,409 | 1,416 | 1,400 | 1,416 | 417,500 |
| 2025/07/02 | 1,399 | 1,422 | 1,397 | 1,416 | 405,700 |
| 2025/07/01 | 1,422 | 1,424 | 1,401 | 1,402 | 411,800 |
| 2025/06/30 | 1,440 | 1,443 | 1,423 | 1,423 | 534,300 |
| 2025/06/27 | 1,400 | 1,420 | 1,397 | 1,419 | 501,600 |
| 2025/06/26 | 1,405 | 1,407 | 1,398 | 1,407 | 285,500 |
| 2025/06/25 | 1,416 | 1,423 | 1,388 | 1,398 | 401,300 |
| 2025/06/24 | 1,426 | 1,426 | 1,406 | 1,417 | 267,200 |
| 2025/06/23 | 1,411 | 1,426 | 1,403 | 1,417 | 301,800 |
| 2025/06/20 | 1,428 | 1,438 | 1,413 | 1,413 | 833,700 |
| 2025/06/19 | 1,418 | 1,434 | 1,417 | 1,434 | 289,100 |
| 2025/06/18 | 1,410 | 1,422 | 1,406 | 1,416 | 262,200 |
| 2025/06/17 | 1,400 | 1,409 | 1,394 | 1,409 | 214,600 |
| 2025/06/16 | 1,394 | 1,403 | 1,388 | 1,398 | 308,100 |
| 2025/06/13 | 1,385 | 1,391 | 1,378 | 1,381 | 224,100 |
| 2025/06/12 | 1,386 | 1,394 | 1,386 | 1,389 | 162,700 |
| 2025/06/11 | 1,381 | 1,393 | 1,381 | 1,386 | 191,500 |
| 2025/06/10 | 1,383 | 1,393 | 1,376 | 1,380 | 224,300 |
| 2025/06/09 | 1,375 | 1,385 | 1,369 | 1,384 | 248,700 |
| 2025/06/06 | 1,368 | 1,378 | 1,368 | 1,370 | 155,200 |
| 2025/06/05 | 1,380 | 1,382 | 1,367 | 1,368 | 287,700 |
| 2025/06/04 | 1,380 | 1,391 | 1,380 | 1,380 | 176,100 |
| 2025/06/03 | 1,399 | 1,399 | 1,385 | 1,386 | 242,400 |
| 2025/06/02 | 1,399 | 1,412 | 1,391 | 1,402 | 263,900 |
| 2025/05/30 | 1,392 | 1,403 | 1,390 | 1,399 | 335,700 |
| 2025/05/29 | 1,395 | 1,409 | 1,393 | 1,396 | 206,300 |
| 2025/05/28 | 1,417 | 1,417 | 1,397 | 1,397 | 230,800 |
| 2025/05/27 | 1,409 | 1,419 | 1,408 | 1,409 | 200,400 |
| 2025/05/26 | 1,377 | 1,407 | 1,377 | 1,405 | 282,300 |
| 2025/05/23 | 1,374 | 1,378 | 1,365 | 1,375 | 239,400 |
| 2025/05/22 | 1,375 | 1,382 | 1,361 | 1,368 | 294,200 |
| 2025/05/21 | 1,395 | 1,399 | 1,380 | 1,386 | 301,500 |
| 2025/05/20 | 1,421 | 1,426 | 1,393 | 1,395 | 393,800 |
| 2025/05/19 | 1,436 | 1,460 | 1,427 | 1,432 | 381,900 |
| 2025/05/16 | 1,412 | 1,422 | 1,394 | 1,416 | 269,300 |
| 2025/05/15 | 1,380 | 1,418 | 1,380 | 1,412 | 373,000 |
| 2025/05/14 | 1,362 | 1,386 | 1,361 | 1,380 | 507,100 |
| 2025/05/13 | 1,396 | 1,401 | 1,383 | 1,385 | 285,600 |
| 2025/05/12 | 1,424 | 1,427 | 1,400 | 1,400 | 376,600 |
| 2025/05/09 | 1,414 | 1,431 | 1,411 | 1,420 | 318,700 |
| 2025/05/08 | 1,399 | 1,417 | 1,385 | 1,414 | 356,000 |
| 2025/05/07 | 1,374 | 1,404 | 1,368 | 1,398 | 395,700 |
| 2025/05/02 | 1,378 | 1,387 | 1,363 | 1,374 | 243,500 |
| 2025/05/01 | 1,388 | 1,395 | 1,373 | 1,384 | 354,000 |
| 2025/04/30 | 1,410 | 1,410 | 1,387 | 1,388 | 335,000 |
| 2025/04/28 | 1,385 | 1,424 | 1,384 | 1,414 | 371,100 |
| 2025/04/25 | 1,403 | 1,410 | 1,380 | 1,382 | 370,000 |
| 2025/04/24 | 1,471 | 1,472 | 1,409 | 1,411 | 502,800 |
| 2025/04/23 | 1,465 | 1,478 | 1,458 | 1,475 | 519,900 |
| 2025/04/22 | 1,462 | 1,481 | 1,447 | 1,464 | 609,700 |
| 2025/04/21 | 1,475 | 1,492 | 1,475 | 1,487 | 404,600 |
| 2025/04/18 | 1,450 | 1,474 | 1,445 | 1,470 | 516,100 |
| 2025/04/17 | 1,430 | 1,449 | 1,428 | 1,445 | 634,000 |
| 2025/04/16 | 1,377 | 1,447 | 1,374 | 1,427 | 1,397,700 |
| 2025/04/15 | 1,302 | 1,361 | 1,293 | 1,358 | 603,900 |
| 2025/04/14 | 1,355 | 1,365 | 1,347 | 1,355 | 409,000 |
| 2025/04/11 | 1,318 | 1,354 | 1,304 | 1,350 | 546,100 |
| 2025/04/10 | 1,294 | 1,329 | 1,270 | 1,327 | 699,400 |
| 2025/04/09 | 1,263 | 1,268 | 1,237 | 1,264 | 400,200 |
| 2025/04/08 | 1,235 | 1,265 | 1,225 | 1,264 | 565,300 |
| 2025/04/07 | 1,190 | 1,228 | 1,162 | 1,205 | 691,400 |
| 2025/04/04 | 1,250 | 1,259 | 1,239 | 1,256 | 560,800 |
| 2025/04/03 | 1,250 | 1,272 | 1,244 | 1,264 | 498,200 |
| 2025/04/02 | 1,290 | 1,290 | 1,265 | 1,270 | 305,600 |
| 2025/04/01 | 1,311 | 1,313 | 1,278 | 1,280 | 405,800 |
| 2025/03/31 | 1,334 | 1,335 | 1,305 | 1,305 | 444,300 |
| 2025/03/28 | 1,337 | 1,349 | 1,328 | 1,349 | 351,000 |
| 2025/03/27 | 1,323 | 1,359 | 1,323 | 1,343 | 627,100 |
| 2025/03/26 | 1,323 | 1,332 | 1,316 | 1,323 | 334,400 |
| 2025/03/25 | 1,320 | 1,323 | 1,308 | 1,323 | 280,900 |
| 2025/03/24 | 1,341 | 1,343 | 1,310 | 1,322 | 396,900 |
| 2025/03/21 | 1,310 | 1,348 | 1,306 | 1,343 | 496,300 |
| 2025/03/19 | 1,296 | 1,313 | 1,295 | 1,313 | 341,800 |
| 2025/03/18 | 1,290 | 1,303 | 1,287 | 1,291 | 366,700 |
| 2025/03/17 | 1,290 | 1,296 | 1,276 | 1,278 | 368,800 |
| 2025/03/14 | 1,300 | 1,305 | 1,295 | 1,297 | 306,800 |
| 2025/03/13 | 1,311 | 1,320 | 1,290 | 1,302 | 395,400 |
| 2025/03/12 | 1,329 | 1,331 | 1,301 | 1,309 | 430,000 |
| 2025/03/11 | 1,325 | 1,344 | 1,319 | 1,336 | 498,300 |
| 2025/03/10 | 1,316 | 1,332 | 1,312 | 1,318 | 280,700 |
| 2025/03/07 | 1,315 | 1,339 | 1,309 | 1,326 | 413,400 |
| 2025/03/06 | 1,315 | 1,332 | 1,315 | 1,328 | 429,900 |
| 2025/03/05 | 1,322 | 1,329 | 1,299 | 1,308 | 445,800 |
| 2025/03/04 | 1,285 | 1,311 | 1,281 | 1,311 | 692,900 |
| 2025/03/03 | 1,262 | 1,292 | 1,260 | 1,281 | 901,900 |
| 2025/02/28 | 1,260 | 1,264 | 1,243 | 1,246 | 730,900 |
| 2025/02/27 | 1,275 | 1,275 | 1,230 | 1,262 | 3,087,200 |
| 2025/02/26 | 1,282 | 1,293 | 1,276 | 1,290 | 2,718,100 |
| 2025/02/25 | 1,265 | 1,280 | 1,264 | 1,270 | 1,187,500 |
| 2025/02/21 | 1,250 | 1,268 | 1,249 | 1,259 | 1,008,200 |
| 2025/02/20 | 1,288 | 1,289 | 1,257 | 1,265 | 816,400 |
| 2025/02/19 | 1,288 | 1,302 | 1,281 | 1,293 | 454,400 |
| 2025/02/18 | 1,280 | 1,302 | 1,275 | 1,289 | 610,500 |
| 2025/02/17 | 1,330 | 1,334 | 1,276 | 1,276 | 1,645,100 |
| 2025/02/14 | 1,346 | 1,346 | 1,330 | 1,332 | 706,300 |
| 2025/02/13 | 1,340 | 1,343 | 1,331 | 1,340 | 637,800 |
| 2025/02/12 | 1,326 | 1,338 | 1,323 | 1,335 | 707,800 |
| 2025/02/10 | 1,335 | 1,351 | 1,335 | 1,339 | 910,300 |
| 2025/02/07 | 1,343 | 1,370 | 1,337 | 1,337 | 1,050,200 |
| 2025/02/06 | 1,321 | 1,346 | 1,313 | 1,336 | 1,122,000 |
| 2025/02/05 | 1,320 | 1,329 | 1,319 | 1,324 | 957,900 |
| 2025/02/04 | 1,346 | 1,346 | 1,323 | 1,326 | 1,097,700 |
| 2025/02/03 | 1,332 | 1,344 | 1,327 | 1,328 | 1,145,300 |
| 2025/01/31 | 1,352 | 1,356 | 1,338 | 1,355 | 768,800 |
| 2025/01/30 | 1,330 | 1,360 | 1,323 | 1,357 | 1,168,200 |
| 2025/01/29 | 1,327 | 1,336 | 1,319 | 1,334 | 520,300 |
| 2025/01/28 | 1,300 | 1,328 | 1,300 | 1,327 | 679,000 |
| 2025/01/27 | 1,300 | 1,313 | 1,300 | 1,302 | 622,700 |
| 2025/01/24 | 1,285 | 1,308 | 1,283 | 1,289 | 544,200 |
| 2025/01/23 | 1,288 | 1,300 | 1,278 | 1,281 | 517,100 |
| 2025/01/22 | 1,290 | 1,302 | 1,284 | 1,286 | 434,000 |
| 2025/01/21 | 1,292 | 1,309 | 1,292 | 1,296 | 572,400 |
| 2025/01/20 | 1,279 | 1,283 | 1,264 | 1,279 | 714,200 |
| 2025/01/17 | 1,269 | 1,290 | 1,255 | 1,271 | 853,500 |
| 2025/01/16 | 1,312 | 1,331 | 1,271 | 1,272 | 1,380,300 |
| 2025/01/15 | 1,199 | 1,338 | 1,193 | 1,312 | 2,891,500 |
| 2025/01/14 | 1,170 | 1,175 | 1,163 | 1,173 | 865,600 |
| 2025/01/10 | 1,169 | 1,175 | 1,162 | 1,165 | 520,300 |
| 2025/01/09 | 1,167 | 1,177 | 1,165 | 1,169 | 677,700 |
| 2025/01/08 | 1,185 | 1,185 | 1,167 | 1,170 | 590,800 |
| 2025/01/07 | 1,171 | 1,193 | 1,171 | 1,183 | 717,200 |
| 2025/01/06 | 1,175 | 1,177 | 1,165 | 1,169 | 639,000 |
| 2024/12/30 | 1,176 | 1,178 | 1,165 | 1,170 | 583,400 |
| 2024/12/27 | 1,164 | 1,181 | 1,162 | 1,176 | 485,400 |
| 2024/12/26 | 1,157 | 1,165 | 1,155 | 1,163 | 435,800 |
| 2024/12/25 | 1,159 | 1,159 | 1,144 | 1,158 | 350,200 |
| 2024/12/24 | 1,160 | 1,164 | 1,154 | 1,157 | 249,300 |
| 2024/12/23 | 1,165 | 1,170 | 1,159 | 1,164 | 316,500 |
| 2024/12/20 | 1,166 | 1,169 | 1,157 | 1,160 | 463,200 |
| 2024/12/19 | 1,170 | 1,179 | 1,166 | 1,166 | 240,000 |
| 2024/12/18 | 1,180 | 1,184 | 1,174 | 1,175 | 175,000 |
| 2024/12/17 | 1,186 | 1,187 | 1,173 | 1,180 | 256,500 |
| 2024/12/16 | 1,200 | 1,200 | 1,186 | 1,186 | 213,900 |
| 2024/12/13 | 1,177 | 1,202 | 1,175 | 1,199 | 375,800 |
| 2024/12/12 | 1,186 | 1,193 | 1,184 | 1,186 | 247,000 |
| 2024/12/11 | 1,188 | 1,200 | 1,184 | 1,184 | 246,000 |
| 2024/12/10 | 1,188 | 1,191 | 1,181 | 1,185 | 209,600 |
| 2024/12/09 | 1,180 | 1,190 | 1,180 | 1,186 | 290,400 |
| 2024/12/06 | 1,171 | 1,185 | 1,171 | 1,179 | 202,500 |
| 2024/12/05 | 1,175 | 1,177 | 1,166 | 1,170 | 264,100 |
| 2024/12/04 | 1,183 | 1,184 | 1,169 | 1,174 | 277,800 |
| 2024/12/03 | 1,179 | 1,203 | 1,179 | 1,185 | 369,100 |
| 2024/12/02 | 1,179 | 1,184 | 1,172 | 1,176 | 287,900 |
| 2024/11/29 | 1,171 | 1,178 | 1,165 | 1,175 | 197,500 |
| 2024/11/28 | 1,154 | 1,174 | 1,154 | 1,171 | 294,500 |
| 2024/11/27 | 1,151 | 1,159 | 1,144 | 1,154 | 233,600 |
| 2024/11/26 | 1,155 | 1,162 | 1,142 | 1,149 | 279,500 |
| 2024/11/25 | 1,158 | 1,164 | 1,152 | 1,152 | 261,900 |
| 2024/11/22 | 1,157 | 1,167 | 1,151 | 1,153 | 173,100 |
| 2024/11/21 | 1,152 | 1,158 | 1,148 | 1,154 | 206,900 |
| 2024/11/20 | 1,160 | 1,167 | 1,146 | 1,151 | 289,500 |
| 2024/11/19 | 1,171 | 1,178 | 1,160 | 1,160 | 212,900 |
| 2024/11/18 | 1,167 | 1,178 | 1,163 | 1,163 | 305,300 |
| 2024/11/15 | 1,166 | 1,173 | 1,161 | 1,169 | 267,300 |
| 2024/11/14 | 1,190 | 1,191 | 1,166 | 1,166 | 334,100 |
| 2024/11/13 | 1,177 | 1,194 | 1,177 | 1,193 | 291,300 |
| 2024/11/12 | 1,179 | 1,186 | 1,169 | 1,177 | 330,100 |
| 2024/11/11 | 1,196 | 1,199 | 1,181 | 1,185 | 369,700 |
| 2024/11/08 | 1,227 | 1,234 | 1,200 | 1,203 | 413,800 |
| 2024/11/07 | 1,218 | 1,225 | 1,209 | 1,225 | 343,500 |
| 2024/11/06 | 1,209 | 1,226 | 1,207 | 1,210 | 398,200 |
| 2024/11/05 | 1,211 | 1,212 | 1,198 | 1,207 | 438,900 |
| 2024/11/01 | 1,205 | 1,222 | 1,199 | 1,211 | 404,800 |
| 2024/10/31 | 1,213 | 1,219 | 1,199 | 1,217 | 483,600 |
| 2024/10/30 | 1,207 | 1,222 | 1,201 | 1,209 | 1,785,500 |
| 2024/10/29 | 1,207 | 1,210 | 1,202 | 1,204 | 359,600 |
| 2024/10/28 | 1,187 | 1,213 | 1,185 | 1,204 | 693,200 |
| 2024/10/25 | 1,174 | 1,187 | 1,170 | 1,187 | 433,000 |
| 2024/10/24 | 1,170 | 1,179 | 1,165 | 1,173 | 290,200 |
| 2024/10/23 | 1,186 | 1,191 | 1,175 | 1,175 | 319,800 |
| 2024/10/22 | 1,185 | 1,190 | 1,176 | 1,186 | 486,500 |
| 2024/10/21 | 1,154 | 1,198 | 1,152 | 1,186 | 906,800 |
| 2024/10/18 | 1,145 | 1,151 | 1,136 | 1,150 | 389,100 |
| 2024/10/17 | 1,166 | 1,168 | 1,144 | 1,152 | 388,600 |
| 2024/10/16 | 1,168 | 1,172 | 1,157 | 1,159 | 488,000 |
| 2024/10/15 | 1,136 | 1,179 | 1,134 | 1,166 | 1,026,900 |
| 2024/10/11 | 1,130 | 1,149 | 1,124 | 1,128 | 776,700 |
| 2024/10/10 | 1,130 | 1,131 | 1,118 | 1,124 | 385,800 |
| 2024/10/09 | 1,119 | 1,132 | 1,113 | 1,130 | 439,600 |
| 2024/10/08 | 1,118 | 1,124 | 1,106 | 1,108 | 354,000 |
| 2024/10/07 | 1,130 | 1,131 | 1,121 | 1,126 | 308,100 |
| 2024/10/04 | 1,120 | 1,131 | 1,119 | 1,127 | 290,600 |