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
2026/03/19 738 744 734 735 725,400
2026/03/18 745 747 739 743 717,200
2026/03/17 735 743 735 742 682,900
2026/03/16 729 738 728 731 928,800
2026/03/13 716 728 716 726 942,600
2026/03/12 710 717 707 716 769,800
2026/03/11 726 729 715 715 709,300
2026/03/10 728 730 720 728 910,400
2026/03/09 706 727 704 725 1,581,000
2026/03/06 705 719 702 719 942,600
2026/03/05 718 719 706 708 1,582,700
2026/03/04 701 714 696 706 1,666,400
2026/03/03 721 722 703 703 2,187,500
2026/03/02 732 734 721 721 1,596,400
2026/02/27 742 742 726 737 2,086,200
2026/02/26 756 756 738 741 5,407,600
2026/02/25 770 772 769 769 3,779,100
2026/02/24 772 772 767 768 2,728,900
2026/02/20 772 773 766 766 1,914,000
2026/02/19 769 777 767 777 1,720,400
2026/02/18 777 778 769 769 1,228,600
2026/02/17 772 773 769 770 928,100
2026/02/16 770 773 769 770 1,647,600
2026/02/13 777 777 766 770 1,403,600
2026/02/12 765 774 764 770 1,793,500
2026/02/10 746 760 745 760 1,578,600
2026/02/09 763 763 747 748 2,135,700
2026/02/06 760 760 752 757 1,318,400
2026/02/05 763 763 751 755 1,565,700
2026/02/04 745 753 745 748 1,344,000
2026/02/03 744 746 740 741 1,423,400
2026/02/02 745 747 736 738 1,747,900
2026/01/30 740 745 729 741 1,436,400
2026/01/29 723 728 717 728 1,981,400
2026/01/28 730 732 727 727 1,456,700
2026/01/27 750 751 732 735 2,758,100
2026/01/26 753 755 751 752 1,078,100
2026/01/23 754 760 751 751 1,296,100
2026/01/22 763 764 754 754 2,122,900
2026/01/21 778 779 765 766 1,233,500
2026/01/20 766 779 766 778 985,900
2026/01/19 779 783 766 766 1,548,100
2026/01/16 782 782 771 771 1,468,500
2026/01/15 777 787 772 783 1,629,200
2026/01/14 788 792 786 786 1,006,000
2026/01/13 800 802 788 788 1,136,800
2026/01/09 785 792 784 791 899,900
2026/01/08 789 791 782 784 945,500
2026/01/07 771 786 767 784 992,400
2026/01/06 774 776 770 771 877,800
2026/01/05 777 779 767 775 1,434,700
2025/12/30 775 781 774 776 734,600
2025/12/29 780 780 771 775 981,700
2025/12/26 773 779 773 776 694,600
2025/12/25 758 773 758 772 585,400
2025/12/24 757 760 752 755 603,800
2025/12/23 755 761 753 756 534,800
2025/12/22 769 770 751 755 1,090,300
2025/12/19 768 774 767 767 689,200
2025/12/18 767 772 761 769 447,100
2025/12/17 769 770 761 761 410,800
2025/12/16 775 775 767 767 434,700
2025/12/15 779 780 775 777 479,900
2025/12/12 765 770 765 769 536,200
2025/12/11 770 771 758 759 653,100
2025/12/10 771 775 768 770 594,700
2025/12/09 781 783 770 770 593,300
2025/12/08 780 785 777 783 418,500
2025/12/05 772 782 767 779 466,900
2025/12/04 765 774 765 769 634,700
2025/12/03 777 777 765 765 937,300
2025/12/02 793 793 777 778 732,100
2025/12/01 805 810 795 796 825,000
2025/11/28 796 807 795 805 700,800
2025/11/27 788 795 787 795 462,200
2025/11/26 785 789 783 788 457,500
2025/11/25 785 790 780 780 691,000
2025/11/21 763 785 763 785 1,238,000
2025/11/20 755 760 752 755 438,800
2025/11/19 751 756 750 753 508,100
2025/11/18 752 759 750 751 610,300
2025/11/17 765 766 752 752 892,300
2025/11/14 764 767 761 765 383,900
2025/11/13 763 766 760 764 356,500
2025/11/12 755 766 754 759 449,700
2025/11/11 762 763 752 753 416,300
2025/11/10 754 760 750 759 622,600
2025/11/07 733 747 732 747 462,200
2025/11/06 745 746 733 733 615,400
2025/11/05 747 749 741 743 582,600
2025/11/04 735 747 733 747 763,100
2025/10/31 730 740 729 735 685,800
2025/10/30 729 734 729 731 735,800
2025/10/29 747 748 731 731 1,143,300
2025/10/28 758 758 750 751 553,500
2025/10/27 753 760 752 760 462,700
2025/10/24 769 769 750 752 817,600
2025/10/23 771 774 761 765 643,800
2025/10/22 771 774 767 768 799,600
2025/10/21 764 774 761 773 823,700
2025/10/20 759 766 756 763 916,500
2025/10/17 740 757 739 753 969,200
2025/10/16 754 754 736 746 811,900
2025/10/15 749 759 736 748 1,412,100
2025/10/14 743 761 742 755 1,161,900
2025/10/10 740 757 738 752 974,600
2025/10/09 755 756 741 743 982,800
2025/10/08 757 765 755 760 739,000
2025/10/07 772 773 758 759 683,900
2025/10/06 774 776 765 772 884,900
2025/10/03 750 761 748 759 788,700
2025/10/02 763 766 750 750 835,900
2025/10/01 769 772 760 763 823,000
2025/09/30 780 783 774 774 709,000
2025/09/29 800 800 780 780 931,300
2025/09/26 805 810 798 800 990,200
2025/09/25 799 806 794 806 655,200
2025/09/24 801 805 797 798 578,400
2025/09/22 814 819 801 801 574,800
2025/09/19 821 825 809 811 965,500
2025/09/18 815 822 813 820 734,000
2025/09/17 805 817 805 816 743,600
2025/09/16 803 812 800 806 878,200
2025/09/12 802 804 795 798 765,300
2025/09/11 795 799 785 798 612,200
2025/09/10 803 810 797 800 748,000
2025/09/09 795 801 792 798 751,600
2025/09/08 778 792 777 791 718,300
2025/09/05 767 780 764 779 843,800
2025/09/04 768 774 761 770 795,500
2025/09/03 771 773 759 768 1,408,100
2025/09/02 786 788 770 771 876,600
2025/09/01 793 793 773 782 1,352,100
2025/08/29 827 828 795 795 2,069,800
2025/08/28 808 828 803 827 6,235,300
2025/08/28 1 -> 2.00 分割
2025/08/27 1,611 1,635 1,606 1,634 3,078,300
2025/08/26 1,600 1,615 1,592 1,609 1,752,100
2025/08/25 1,605 1,610 1,600 1,603 1,013,700
2025/08/22 1,600 1,615 1,599 1,606 866,500
2025/08/21 1,657 1,657 1,613 1,613 867,100
2025/08/20 1,622 1,642 1,618 1,641 637,300
2025/08/19 1,619 1,622 1,605 1,613 555,800
2025/08/18 1,602 1,615 1,596 1,604 901,400
2025/08/15 1,605 1,618 1,592 1,599 994,500
2025/08/14 1,635 1,639 1,607 1,609 1,025,100
2025/08/13 1,646 1,652 1,632 1,635 1,159,000
2025/08/12 1,650 1,667 1,628 1,646 1,329,900
2025/08/08 1,635 1,644 1,622 1,642 885,800
2025/08/07 1,635 1,638 1,614 1,623 1,166,000
2025/08/06 1,596 1,639 1,594 1,620 1,257,800
2025/08/05 1,600 1,639 1,598 1,620 1,237,900
2025/08/04 1,589 1,599 1,576 1,589 1,103,800
2025/08/01 1,549 1,578 1,545 1,578 972,400
2025/07/31 1,573 1,574 1,542 1,543 847,900
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

このページの先頭へ