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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,043 | 1,045 | 1,030 | 1,041 | 616,200 |
| 2024/07/25 | 1,040 | 1,045 | 1,036 | 1,037 | 792,100 |
| 2024/07/24 | 1,051 | 1,055 | 1,040 | 1,046 | 537,100 |
| 2024/07/23 | 1,037 | 1,056 | 1,037 | 1,050 | 419,200 |
| 2024/07/22 | 1,051 | 1,053 | 1,035 | 1,037 | 998,900 |
| 2024/07/19 | 1,065 | 1,065 | 1,054 | 1,054 | 598,400 |
| 2024/07/18 | 1,067 | 1,080 | 1,056 | 1,056 | 856,200 |
| 2024/07/17 | 1,076 | 1,079 | 1,066 | 1,071 | 783,700 |
| 2024/07/16 | 1,092 | 1,106 | 1,071 | 1,075 | 1,495,400 |
| 2024/07/12 | 1,098 | 1,119 | 1,095 | 1,110 | 817,900 |
| 2024/07/11 | 1,099 | 1,099 | 1,088 | 1,090 | 536,700 |
| 2024/07/10 | 1,098 | 1,098 | 1,088 | 1,093 | 649,300 |
| 2024/07/09 | 1,088 | 1,097 | 1,085 | 1,095 | 531,700 |
| 2024/07/08 | 1,111 | 1,113 | 1,090 | 1,090 | 901,500 |
| 2024/07/05 | 1,120 | 1,125 | 1,112 | 1,116 | 533,500 |
| 2024/07/04 | 1,105 | 1,121 | 1,105 | 1,120 | 578,400 |
| 2024/07/03 | 1,109 | 1,112 | 1,103 | 1,107 | 493,100 |
| 2024/07/02 | 1,101 | 1,108 | 1,098 | 1,103 | 506,600 |
| 2024/07/01 | 1,103 | 1,106 | 1,100 | 1,101 | 452,000 |
| 2024/06/28 | 1,114 | 1,116 | 1,095 | 1,100 | 663,100 |
| 2024/06/27 | 1,105 | 1,118 | 1,101 | 1,118 | 485,000 |
| 2024/06/26 | 1,110 | 1,112 | 1,099 | 1,105 | 418,200 |
| 2024/06/25 | 1,104 | 1,114 | 1,102 | 1,105 | 278,700 |
| 2024/06/24 | 1,102 | 1,105 | 1,097 | 1,102 | 295,900 |
| 2024/06/21 | 1,100 | 1,106 | 1,098 | 1,100 | 487,700 |
| 2024/06/20 | 1,112 | 1,115 | 1,097 | 1,100 | 290,800 |
| 2024/06/19 | 1,112 | 1,115 | 1,100 | 1,111 | 311,100 |
| 2024/06/18 | 1,116 | 1,121 | 1,114 | 1,116 | 215,100 |
| 2024/06/17 | 1,121 | 1,123 | 1,104 | 1,118 | 446,700 |
| 2024/06/14 | 1,100 | 1,124 | 1,099 | 1,124 | 699,200 |
| 2024/06/13 | 1,111 | 1,115 | 1,103 | 1,106 | 357,000 |
| 2024/06/12 | 1,130 | 1,131 | 1,118 | 1,118 | 278,400 |
| 2024/06/11 | 1,126 | 1,140 | 1,125 | 1,133 | 470,900 |
| 2024/06/10 | 1,107 | 1,123 | 1,107 | 1,123 | 501,300 |
| 2024/06/07 | 1,102 | 1,111 | 1,098 | 1,107 | 293,500 |
| 2024/06/06 | 1,115 | 1,115 | 1,098 | 1,108 | 333,200 |
| 2024/06/05 | 1,112 | 1,115 | 1,104 | 1,113 | 367,400 |
| 2024/06/04 | 1,097 | 1,112 | 1,092 | 1,112 | 472,300 |
| 2024/06/03 | 1,090 | 1,097 | 1,087 | 1,093 | 321,300 |
| 2024/05/31 | 1,065 | 1,088 | 1,062 | 1,086 | 552,600 |
| 2024/05/30 | 1,039 | 1,062 | 1,038 | 1,057 | 389,400 |
| 2024/05/29 | 1,085 | 1,086 | 1,038 | 1,041 | 831,600 |
| 2024/05/28 | 1,114 | 1,114 | 1,090 | 1,091 | 358,000 |
| 2024/05/27 | 1,096 | 1,107 | 1,094 | 1,107 | 502,900 |
| 2024/05/24 | 1,082 | 1,097 | 1,081 | 1,093 | 261,900 |
| 2024/05/23 | 1,080 | 1,093 | 1,079 | 1,092 | 207,100 |
| 2024/05/22 | 1,090 | 1,091 | 1,078 | 1,079 | 337,000 |
| 2024/05/21 | 1,092 | 1,097 | 1,086 | 1,090 | 334,300 |
| 2024/05/20 | 1,087 | 1,093 | 1,082 | 1,090 | 318,300 |
| 2024/05/17 | 1,075 | 1,091 | 1,072 | 1,086 | 252,100 |
| 2024/05/16 | 1,077 | 1,084 | 1,072 | 1,080 | 219,800 |
| 2024/05/15 | 1,090 | 1,090 | 1,073 | 1,073 | 260,100 |
| 2024/05/14 | 1,090 | 1,093 | 1,086 | 1,090 | 267,300 |
| 2024/05/13 | 1,079 | 1,092 | 1,077 | 1,092 | 327,500 |
| 2024/05/10 | 1,078 | 1,083 | 1,075 | 1,082 | 235,600 |
| 2024/05/09 | 1,072 | 1,081 | 1,067 | 1,071 | 224,500 |
| 2024/05/08 | 1,067 | 1,073 | 1,061 | 1,066 | 259,100 |
| 2024/05/07 | 1,075 | 1,079 | 1,065 | 1,065 | 375,800 |
| 2024/05/02 | 1,090 | 1,090 | 1,076 | 1,081 | 199,100 |
| 2024/05/01 | 1,086 | 1,092 | 1,081 | 1,090 | 259,500 |
| 2024/04/30 | 1,090 | 1,091 | 1,082 | 1,088 | 243,000 |
| 2024/04/26 | 1,078 | 1,092 | 1,069 | 1,091 | 454,700 |
| 2024/04/25 | 1,087 | 1,091 | 1,079 | 1,088 | 315,500 |
| 2024/04/24 | 1,085 | 1,088 | 1,080 | 1,085 | 284,500 |
| 2024/04/23 | 1,089 | 1,092 | 1,079 | 1,083 | 205,700 |
| 2024/04/22 | 1,075 | 1,089 | 1,073 | 1,085 | 382,500 |
| 2024/04/19 | 1,092 | 1,092 | 1,057 | 1,059 | 438,800 |
| 2024/04/18 | 1,068 | 1,092 | 1,068 | 1,092 | 476,700 |
| 2024/04/17 | 1,092 | 1,094 | 1,064 | 1,064 | 381,200 |
| 2024/04/16 | 1,091 | 1,099 | 1,077 | 1,096 | 698,300 |
| 2024/04/15 | 1,072 | 1,097 | 1,057 | 1,097 | 2,060,900 |
| 2024/04/12 | 1,060 | 1,063 | 1,022 | 1,045 | 992,200 |
| 2024/04/11 | 1,052 | 1,058 | 1,047 | 1,056 | 302,300 |
| 2024/04/10 | 1,066 | 1,070 | 1,057 | 1,058 | 286,500 |
| 2024/04/09 | 1,062 | 1,066 | 1,055 | 1,062 | 297,000 |
| 2024/04/08 | 1,057 | 1,062 | 1,052 | 1,058 | 372,400 |
| 2024/04/05 | 1,040 | 1,059 | 1,040 | 1,053 | 423,900 |
| 2024/04/04 | 1,039 | 1,049 | 1,034 | 1,046 | 362,000 |
| 2024/04/03 | 1,028 | 1,037 | 1,023 | 1,033 | 354,900 |
| 2024/04/02 | 1,049 | 1,049 | 1,028 | 1,030 | 348,500 |
| 2024/04/01 | 1,050 | 1,052 | 1,042 | 1,048 | 328,100 |
| 2024/03/29 | 1,031 | 1,052 | 1,031 | 1,050 | 280,300 |
| 2024/03/28 | 1,038 | 1,042 | 1,027 | 1,031 | 376,100 |
| 2024/03/27 | 1,046 | 1,049 | 1,038 | 1,042 | 466,900 |
| 2024/03/26 | 1,047 | 1,049 | 1,036 | 1,040 | 436,000 |
| 2024/03/25 | 1,052 | 1,059 | 1,049 | 1,049 | 316,600 |
| 2024/03/22 | 1,051 | 1,055 | 1,045 | 1,052 | 240,900 |
| 2024/03/21 | 1,072 | 1,075 | 1,045 | 1,047 | 618,500 |
| 2024/03/19 | 1,054 | 1,066 | 1,049 | 1,066 | 537,200 |
| 2024/03/18 | 1,055 | 1,056 | 1,042 | 1,052 | 455,700 |
| 2024/03/15 | 1,040 | 1,050 | 1,033 | 1,050 | 430,900 |
| 2024/03/14 | 1,012 | 1,040 | 1,012 | 1,036 | 408,200 |
| 2024/03/13 | 1,021 | 1,024 | 1,011 | 1,014 | 341,500 |
| 2024/03/12 | 1,006 | 1,021 | 998 | 1,021 | 528,800 |
| 2024/03/11 | 1,012 | 1,018 | 1,001 | 1,010 | 421,700 |
| 2024/03/08 | 1,008 | 1,019 | 999 | 1,018 | 708,400 |
| 2024/03/07 | 1,020 | 1,027 | 1,015 | 1,016 | 451,900 |
| 2024/03/06 | 1,016 | 1,031 | 1,016 | 1,022 | 432,400 |
| 2024/03/05 | 1,033 | 1,033 | 1,011 | 1,022 | 476,100 |
| 2024/03/04 | 1,028 | 1,037 | 1,024 | 1,034 | 673,100 |
| 2024/03/01 | 1,038 | 1,040 | 1,019 | 1,032 | 968,700 |
| 2024/02/29 | 1,064 | 1,072 | 1,043 | 1,049 | 1,048,500 |
| 2024/02/28 | 1,063 | 1,064 | 1,050 | 1,060 | 3,359,400 |
| 2024/02/27 | 1,087 | 1,087 | 1,067 | 1,076 | 3,860,300 |
| 2024/02/26 | 1,089 | 1,092 | 1,075 | 1,079 | 2,037,500 |
| 2024/02/22 | 1,087 | 1,090 | 1,082 | 1,084 | 1,005,600 |
| 2024/02/21 | 1,089 | 1,089 | 1,071 | 1,081 | 1,481,400 |
| 2024/02/20 | 1,098 | 1,098 | 1,077 | 1,084 | 877,300 |
| 2024/02/19 | 1,078 | 1,095 | 1,076 | 1,095 | 926,800 |
| 2024/02/16 | 1,061 | 1,083 | 1,058 | 1,081 | 911,900 |
| 2024/02/15 | 1,065 | 1,067 | 1,050 | 1,056 | 1,019,200 |
| 2024/02/14 | 1,073 | 1,077 | 1,059 | 1,066 | 1,084,500 |
| 2024/02/13 | 1,083 | 1,086 | 1,066 | 1,074 | 1,488,200 |
| 2024/02/09 | 1,082 | 1,094 | 1,074 | 1,081 | 917,200 |
| 2024/02/08 | 1,088 | 1,089 | 1,075 | 1,082 | 1,129,400 |
| 2024/02/07 | 1,081 | 1,093 | 1,076 | 1,092 | 785,900 |
| 2024/02/06 | 1,096 | 1,102 | 1,083 | 1,085 | 1,571,300 |
| 2024/02/05 | 1,111 | 1,113 | 1,094 | 1,100 | 1,875,300 |
| 2024/02/02 | 1,111 | 1,120 | 1,101 | 1,116 | 905,400 |
| 2024/02/01 | 1,113 | 1,113 | 1,102 | 1,111 | 896,500 |
| 2024/01/31 | 1,104 | 1,110 | 1,102 | 1,110 | 773,000 |
| 2024/01/30 | 1,119 | 1,123 | 1,104 | 1,106 | 803,500 |
| 2024/01/29 | 1,103 | 1,119 | 1,103 | 1,118 | 800,700 |
| 2024/01/26 | 1,100 | 1,108 | 1,097 | 1,098 | 645,400 |
| 2024/01/25 | 1,100 | 1,108 | 1,092 | 1,099 | 721,600 |
| 2024/01/24 | 1,125 | 1,132 | 1,103 | 1,104 | 722,000 |
| 2024/01/23 | 1,124 | 1,129 | 1,117 | 1,120 | 680,700 |
| 2024/01/22 | 1,129 | 1,129 | 1,119 | 1,127 | 588,300 |
| 2024/01/19 | 1,148 | 1,151 | 1,118 | 1,119 | 759,700 |
| 2024/01/18 | 1,136 | 1,141 | 1,134 | 1,137 | 592,600 |
| 2024/01/17 | 1,120 | 1,150 | 1,118 | 1,138 | 771,700 |
| 2024/01/16 | 1,150 | 1,152 | 1,123 | 1,124 | 916,600 |
| 2024/01/15 | 1,140 | 1,170 | 1,140 | 1,154 | 934,200 |
| 2024/01/12 | 1,160 | 1,160 | 1,141 | 1,147 | 743,800 |
| 2024/01/11 | 1,168 | 1,168 | 1,145 | 1,150 | 836,000 |
| 2024/01/10 | 1,160 | 1,163 | 1,153 | 1,157 | 572,200 |
| 2024/01/09 | 1,145 | 1,158 | 1,137 | 1,158 | 786,900 |
| 2024/01/05 | 1,120 | 1,134 | 1,113 | 1,134 | 574,600 |
| 2024/01/04 | 1,092 | 1,116 | 1,078 | 1,113 | 829,200 |
| 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 |