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
2021/12/30 723 723 702 722 1,165,200
2021/12/29 715 732 712 727 1,527,500
2021/12/28 697 716 697 716 1,314,100
2021/12/27 695 698 685 697 911,400
2021/12/24 707 709 693 696 992,300
2021/12/23 712 712 704 704 401,200
2021/12/22 710 716 703 705 800,800
2021/12/21 696 714 695 710 1,102,800
2021/12/20 688 695 684 687 685,000
2021/12/17 710 712 687 691 1,639,100
2021/12/16 717 724 706 711 825,700
2021/12/15 710 720 708 717 630,400
2021/12/14 713 715 704 709 756,200
2021/12/13 717 725 714 716 768,500
2021/12/10 707 716 702 713 787,000
2021/12/09 726 734 706 707 1,333,100
2021/12/08 725 729 717 723 1,221,500
2021/12/07 710 723 707 723 1,353,000
2021/12/06 710 712 692 703 1,353,800
2021/12/03 693 707 689 707 1,829,000
2021/12/02 677 692 673 676 1,436,400
2021/12/01 672 695 664 686 1,357,100
2021/11/30 687 698 675 680 2,026,100
2021/11/29 674 694 661 675 2,234,900
2021/11/26 695 699 680 684 1,777,300
2021/11/25 706 707 690 695 1,516,400
2021/11/24 707 728 705 707 2,264,300
2021/11/22 693 711 688 710 1,859,700
2021/11/19 697 702 687 702 1,865,000
2021/11/18 710 710 691 696 1,879,600
2021/11/17 715 723 706 710 1,858,300
2021/11/16 724 734 713 713 4,582,600
2021/11/15 708 728 701 720 11,381,500
2021/11/12 728 731 718 719 4,694,300
2021/11/11 730 738 727 732 2,258,800
2021/11/10 738 743 727 734 1,687,200
2021/11/09 752 761 740 741 3,701,300
2021/11/08 762 779 743 745 4,259,900
2021/11/05 745 772 744 765 2,093,600
2021/11/04 767 769 739 746 1,676,900
2021/11/02 770 793 760 761 1,962,800
2021/11/01 791 803 755 764 2,694,300
2021/10/29 815 820 773 783 13,130,400
2021/10/28 847 872 845 860 2,205,500
2021/10/27 868 871 843 850 1,620,000
2021/10/26 880 892 866 871 1,331,600
2021/10/25 911 916 870 876 1,606,300
2021/10/22 965 972 907 911 2,069,100
2021/10/21 1,059 1,059 980 980 1,889,800
2021/10/20 1,015 1,072 1,012 1,060 1,578,800
2021/10/19 1,019 1,041 1,013 1,019 1,406,900
2021/10/18 971 1,017 943 1,016 2,138,900
2021/10/15 988 1,014 954 973 3,574,000
2021/10/14 894 902 867 901 883,700
2021/10/13 920 923 897 898 511,200
2021/10/12 933 933 913 922 459,000
2021/10/11 921 938 910 938 478,200
2021/10/08 896 919 886 913 568,100
2021/10/07 912 920 888 888 643,400
2021/10/06 965 965 906 916 758,800
2021/10/05 976 978 941 962 542,800
2021/10/04 973 995 965 975 557,900
2021/10/01 992 993 950 964 748,200
2021/09/30 980 1,005 966 996 792,000
2021/09/29 950 983 945 983 640,300
2021/09/28 937 964 929 961 724,600
2021/09/27 940 958 929 930 620,400
2021/09/24 938 944 921 932 522,400
2021/09/22 907 927 907 913 476,600
2021/09/21 880 920 876 913 530,600
2021/09/17 901 921 878 894 847,700
2021/09/16 927 928 896 901 459,700
2021/09/15 917 924 911 922 342,000
2021/09/14 949 960 927 932 565,100
2021/09/13 910 940 903 939 593,300
2021/09/10 912 922 903 915 567,600
2021/09/09 876 915 875 915 889,000
2021/09/08 875 886 872 884 545,600
2021/09/07 860 875 853 875 561,700
2021/09/06 877 879 850 863 524,500
2021/09/03 838 866 834 864 727,000
2021/09/02 843 846 822 828 579,200
2021/09/01 840 855 838 849 466,300
2021/08/31 850 851 826 829 622,400
2021/08/30 865 874 843 856 1,731,600
2021/08/27 863 878 857 865 2,236,300
2021/08/26 874 882 869 872 874,500
2021/08/25 900 901 865 871 1,356,100
2021/08/24 929 940 908 912 657,900
2021/08/23 905 930 905 923 603,600
2021/08/20 892 906 891 898 377,000
2021/08/19 896 904 894 897 317,800
2021/08/18 894 901 878 896 468,800
2021/08/17 912 917 896 900 382,200
2021/08/16 906 911 894 907 459,400
2021/08/13 899 910 896 907 512,000
2021/08/12 902 908 893 906 609,600
2021/08/11 888 900 883 893 734,100
2021/08/10 844 889 843 888 898,600
2021/08/06 847 866 841 845 575,100
2021/08/05 855 870 842 844 683,100
2021/08/04 890 895 870 870 626,700
2021/08/03 902 917 888 894 569,100
2021/08/02 923 926 906 908 707,700
2021/07/30 921 928 911 925 578,200
2021/07/29 928 940 923 930 796,100
2021/07/28 913 934 909 914 705,100
2021/07/27 915 924 902 914 717,300
2021/07/26 915 923 891 895 1,046,100
2021/07/21 928 929 900 903 1,238,600
2021/07/20 953 960 914 916 1,631,400
2021/07/19 1,023 1,023 983 983 925,700
2021/07/16 1,032 1,055 1,024 1,036 978,900
2021/07/15 1,006 1,075 1,000 1,034 2,773,800
2021/07/14 960 980 955 961 493,900
2021/07/13 982 984 966 968 533,900
2021/07/12 974 984 967 983 792,500
2021/07/09 928 955 921 951 1,049,900
2021/07/08 957 974 945 946 997,500
2021/07/07 1,008 1,012 971 972 1,179,400
2021/07/06 1,048 1,073 1,010 1,019 1,459,700
2021/07/05 1,029 1,056 1,022 1,048 1,736,200
2021/07/02 961 1,018 956 1,012 1,634,800
2021/07/01 915 968 913 962 1,117,200
2021/06/30 902 917 902 912 306,200
2021/06/29 891 905 885 899 302,700
2021/06/28 902 910 897 900 262,400
2021/06/25 900 908 896 899 279,800
2021/06/24 908 910 895 896 292,900
2021/06/23 897 915 892 913 308,000
2021/06/22 894 909 887 897 536,200
2021/06/21 853 870 845 867 491,600
2021/06/18 886 899 873 873 482,200
2021/06/17 875 902 861 890 419,400
2021/06/16 878 894 867 875 454,200
2021/06/15 905 905 877 880 525,500
2021/06/14 906 919 887 893 563,800
2021/06/11 928 928 895 904 702,900
2021/06/10 942 952 916 934 937,100
2021/06/09 934 984 932 953 1,995,100
2021/06/08 871 919 871 919 1,111,700
2021/06/07 844 871 841 870 658,100
2021/06/04 833 841 823 838 395,800
2021/06/03 805 840 805 840 733,700
2021/06/02 788 804 783 801 309,900
2021/06/01 800 803 775 787 636,200
2021/05/31 804 821 797 802 478,400
2021/05/28 793 805 789 804 558,100
2021/05/27 799 803 779 779 451,400
2021/05/26 779 806 778 805 371,600
2021/05/25 792 796 779 784 349,700
2021/05/24 807 811 792 795 379,800
2021/05/21 819 822 805 813 531,600
2021/05/20 807 819 803 816 347,800
2021/05/19 803 811 797 811 289,100
2021/05/18 798 814 790 809 458,600
2021/05/17 789 804 785 787 495,300
2021/05/14 768 787 765 783 366,400
2021/05/13 755 767 746 753 537,600
2021/05/12 786 787 760 770 558,800
2021/05/11 800 807 784 791 348,100
2021/05/10 817 817 789 803 390,200
2021/05/07 794 823 787 816 586,900
2021/05/06 775 796 773 795 513,200
2021/04/30 762 797 761 778 689,700
2021/04/28 761 765 753 760 389,600
2021/04/27 752 771 751 764 469,300
2021/04/26 754 767 747 752 537,500
2021/04/23 739 768 733 752 764,100
2021/04/22 724 743 724 740 572,000
2021/04/21 716 730 710 720 719,700
2021/04/20 750 758 727 727 811,500
2021/04/19 759 785 747 750 999,700
2021/04/16 744 763 724 760 1,251,000
2021/04/15 808 825 739 743 2,371,900
2021/04/14 810 827 808 813 997,000
2021/04/13 861 863 845 850 299,500
2021/04/12 858 867 845 863 334,200
2021/04/09 842 862 841 856 330,000
2021/04/08 862 863 842 843 390,400
2021/04/07 861 879 853 870 322,800
2021/04/06 871 885 852 858 387,200
2021/04/05 872 877 862 875 234,600
2021/04/02 854 866 848 858 224,300
2021/04/01 860 863 840 847 307,400
2021/03/31 880 889 861 863 376,100
2021/03/30 866 891 866 887 438,800
2021/03/29 879 888 856 865 567,300
2021/03/26 858 871 850 868 360,200
2021/03/25 847 864 837 843 445,900
2021/03/24 867 872 833 840 725,800
2021/03/23 928 930 890 890 658,000
2021/03/22 900 930 895 928 886,200
2021/03/19 877 900 871 900 847,100
2021/03/18 874 875 860 874 549,800
2021/03/17 855 872 844 871 509,800
2021/03/16 833 860 826 860 535,000
2021/03/15 844 847 828 833 508,000
2021/03/12 824 845 813 832 708,600
2021/03/11 840 841 824 828 524,100
2021/03/10 848 858 832 833 579,300
2021/03/09 821 854 813 850 860,700
2021/03/08 815 828 802 806 508,300
2021/03/05 821 822 787 819 598,000
2021/03/04 805 823 789 821 739,700
2021/03/03 777 807 769 805 930,300
2021/03/02 815 819 773 773 1,196,700
2021/03/01 834 835 798 816 842,200
2021/02/26 829 849 824 836 914,400
2021/02/25 855 869 840 842 1,588,700
2021/02/24 843 884 843 861 2,517,100
2021/02/22 840 869 835 840 1,053,500
2021/02/19 840 850 830 830 508,000
2021/02/18 855 877 850 850 536,300
2021/02/17 830 878 829 854 982,300
2021/02/16 860 860 820 831 923,300
2021/02/15 880 880 865 865 384,800
2021/02/12 875 880 865 880 325,400
2021/02/10 870 888 850 875 633,200
2021/02/09 885 902 866 874 970,900
2021/02/08 908 916 886 887 1,151,900
2021/02/05 869 918 865 910 1,555,600
2021/02/04 859 880 851 867 1,061,000
2021/02/03 807 856 807 847 1,515,100
2021/02/02 791 807 791 801 527,200
2021/02/01 787 803 769 796 809,700
2021/01/29 811 828 779 802 1,554,900
2021/01/28 774 823 767 821 1,938,700
2021/01/27 727 785 725 785 1,816,600
2021/01/26 730 733 715 721 558,800
2021/01/25 720 730 706 726 893,400
2021/01/22 726 732 715 715 927,700
2021/01/21 745 750 713 723 1,172,100
2021/01/20 710 726 693 723 1,327,500
2021/01/19 653 715 650 715 2,501,400
2021/01/18 646 655 634 646 856,000
2021/01/15 616 660 615 656 1,950,000
2021/01/14 601 616 597 614 767,700
2021/01/13 607 615 592 601 721,200
2021/01/12 591 607 586 606 715,600
2021/01/08 585 595 579 593 603,800
2021/01/07 585 592 582 585 553,500
2021/01/06 569 587 563 581 918,300
2021/01/05 571 581 562 566 1,106,400
2021/01/04 611 613 580 580 1,489,700

このページの先頭へ