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
2026/08/07 759 764 750 752 1,935,100
2026/08/06 753 755 740 754 2,164,800
2026/08/05 751 754 742 742 1,775,500
2026/08/04 774 775 746 747 2,167,800
2026/08/03 784 785 766 772 1,697,600
2026/07/31 787 799 778 779 1,481,400
2026/07/30 814 818 793 802 1,624,300
2026/07/29 797 813 790 812 1,858,600
2026/07/28 785 792 770 791 1,235,800
2026/07/27 774 785 768 781 1,271,900
2026/07/24 755 772 749 766 1,222,000
2026/07/23 775 780 755 757 1,468,300
2026/07/22 780 787 769 781 1,314,800
2026/07/21 785 815 780 790 1,764,700
2026/07/17 789 808 771 777 2,382,800
2026/07/16 805 805 784 789 2,261,200
2026/07/15 800 819 796 800 2,663,400
2026/07/14 780 801 777 780 2,187,100
2026/07/13 750 777 750 770 1,762,500
2026/07/10 755 755 744 749 1,209,200
2026/07/09 754 755 743 746 1,180,200
2026/07/08 746 758 745 753 1,493,400
2026/07/07 735 745 733 745 1,107,500
2026/07/06 728 738 726 735 964,300
2026/07/03 733 734 719 719 1,179,900
2026/07/02 739 740 722 724 1,373,900
2026/07/01 741 741 720 733 2,421,400
2026/06/30 749 750 732 736 1,325,500
2026/06/29 718 744 718 744 1,941,100
2026/06/26 711 721 710 719 3,992,200
2026/06/25 705 713 699 707 1,212,000
2026/06/24 700 707 693 698 1,166,200
2026/06/23 694 700 693 697 773,200
2026/06/22 690 700 685 700 1,392,500
2026/06/19 703 703 690 690 2,294,800
2026/06/18 715 715 702 704 1,149,000
2026/06/17 714 715 709 709 509,300
2026/06/16 710 711 704 708 802,300
2026/06/15 718 718 710 710 652,100
2026/06/12 719 719 711 713 1,009,100
2026/06/11 713 717 708 717 1,088,000
2026/06/10 707 712 702 708 989,300
2026/06/09 715 716 702 702 937,400
2026/06/08 706 716 705 707 1,066,500
2026/06/05 692 706 692 703 755,300
2026/06/04 706 707 690 690 1,898,300
2026/06/03 709 710 701 706 862,600
2026/06/02 710 711 702 709 719,400
2026/06/01 706 710 700 709 1,300,800
2026/05/29 705 710 704 706 1,240,800
2026/05/28 708 712 701 701 1,084,700
2026/05/27 710 718 709 709 1,034,100
2026/05/26 705 710 703 710 514,500
2026/05/25 712 713 701 706 1,359,800
2026/05/22 716 718 711 711 1,020,100
2026/05/21 724 724 714 716 740,400
2026/05/20 726 727 712 716 952,100
2026/05/19 717 725 717 724 714,800
2026/05/18 729 730 712 712 988,800
2026/05/15 737 737 721 726 831,200
2026/05/14 739 739 728 735 707,800
2026/05/13 723 739 722 738 885,600
2026/05/12 719 723 718 723 648,100
2026/05/11 725 725 719 721 848,800
2026/05/08 729 734 723 726 991,000
2026/05/07 721 728 720 728 1,078,000
2026/05/01 711 721 708 721 837,200
2026/04/30 717 720 712 713 991,800
2026/04/28 725 729 718 721 980,700
2026/04/27 711 731 710 725 1,054,700
2026/04/24 725 726 710 711 1,111,900
2026/04/23 720 728 717 728 1,261,800
2026/04/22 730 731 720 720 885,500
2026/04/21 747 749 734 734 1,209,700
2026/04/20 731 742 728 742 1,024,400
2026/04/17 721 730 719 730 1,272,600
2026/04/16 713 727 710 719 2,318,900
2026/04/15 720 730 700 712 4,949,900
2026/04/14 765 771 764 765 859,200
2026/04/13 768 774 764 765 770,600
2026/04/10 771 775 764 768 655,300
2026/04/09 790 798 767 767 922,900
2026/04/08 797 797 788 790 627,800
2026/04/07 795 799 781 788 775,700
2026/04/06 805 806 792 793 811,600
2026/04/03 796 805 794 804 1,213,700
2026/03/27 758 763 757 758 1,335,700
2026/03/26 753 756 749 756 674,100
2026/03/25 753 758 749 750 913,900
2026/03/24 740 753 738 753 1,135,400
2026/03/23 735 739 730 732 859,300
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

このページの先頭へ