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
2022/12/30 919 929 910 910 935,400
2022/12/29 915 920 904 917 425,200
2022/12/28 920 921 912 920 255,600
2022/12/27 916 923 915 919 275,400
2022/12/26 915 918 906 906 310,900
2022/12/23 915 917 909 916 479,300
2022/12/22 908 922 905 921 304,100
2022/12/21 908 919 902 908 443,500
2022/12/20 924 926 903 911 699,500
2022/12/19 928 931 922 924 295,300
2022/12/16 927 936 927 933 508,200
2022/12/15 935 939 930 930 157,500
2022/12/14 941 941 930 932 278,900
2022/12/13 945 953 942 942 348,300
2022/12/12 932 940 927 937 229,800
2022/12/09 929 944 928 937 480,200
2022/12/08 922 930 909 927 466,700
2022/12/07 918 925 915 919 352,600
2022/12/06 929 929 919 920 274,400
2022/12/05 917 932 915 932 405,300
2022/12/02 930 930 917 919 689,000
2022/12/01 944 944 934 934 318,900
2022/11/30 954 960 939 939 469,100
2022/11/29 962 962 951 960 283,700
2022/11/28 968 971 944 956 506,500
2022/11/25 955 974 953 973 520,500
2022/11/24 964 971 956 956 392,400
2022/11/22 956 968 956 959 314,400
2022/11/21 961 967 950 955 327,000
2022/11/18 953 962 952 957 496,900
2022/11/17 939 949 937 949 410,200
2022/11/16 935 941 927 937 346,400
2022/11/15 922 933 919 928 273,600
2022/11/14 920 932 913 922 337,000
2022/11/11 926 932 915 922 470,400
2022/11/10 915 923 912 917 288,300
2022/11/09 940 940 918 921 366,500
2022/11/08 931 942 930 937 382,700
2022/11/07 917 928 913 926 334,300
2022/11/04 929 933 916 921 485,900
2022/11/02 934 940 930 933 437,100
2022/11/01 939 941 922 936 493,100
2022/10/31 925 939 918 939 507,200
2022/10/28 897 925 894 922 1,644,200
2022/10/27 884 902 883 899 506,900
2022/10/26 891 894 884 884 351,000
2022/10/25 890 893 884 885 445,400
2022/10/24 902 903 881 890 668,100
2022/10/21 898 904 893 896 517,300
2022/10/20 898 916 893 904 941,700
2022/10/19 913 916 895 903 1,424,400
2022/10/18 896 929 892 912 1,984,900
2022/10/17 924 927 884 888 2,704,100
2022/10/14 985 987 969 983 622,800
2022/10/13 979 985 964 971 535,800
2022/10/12 967 988 951 985 655,000
2022/10/11 977 986 955 963 921,200
2022/10/07 989 999 979 980 517,100
2022/10/06 988 1,002 986 994 661,000
2022/10/05 995 1,008 982 983 637,400
2022/10/04 973 994 972 988 837,900
2022/10/03 969 969 931 959 803,700
2022/09/30 974 988 961 976 610,000
2022/09/29 963 986 957 981 952,600
2022/09/28 962 962 933 955 718,200
2022/09/27 953 965 946 959 648,900
2022/09/26 950 966 940 957 911,500
2022/09/22 933 954 933 953 582,100
2022/09/21 931 947 925 944 532,600
2022/09/20 929 939 925 939 492,700
2022/09/16 920 929 908 927 720,900
2022/09/15 895 920 895 917 424,100
2022/09/14 890 907 888 896 417,300
2022/09/13 908 913 893 895 356,000
2022/09/12 907 914 902 903 305,700
2022/09/09 889 911 889 902 435,000
2022/09/08 890 901 890 893 541,400
2022/09/07 885 891 871 876 675,800
2022/09/06 878 912 878 895 678,800
2022/09/05 880 884 869 877 681,500
2022/09/02 892 898 874 888 769,700
2022/09/01 907 911 891 892 866,200
2022/08/31 909 929 904 913 1,189,000
2022/08/30 943 945 918 919 3,113,800
2022/08/29 954 958 938 945 4,608,200
2022/08/26 964 967 950 963 1,585,800
2022/08/25 970 980 967 967 1,030,200
2022/08/24 974 976 962 967 1,133,200
2022/08/23 960 981 960 977 978,200
2022/08/22 968 975 956 964 1,136,600
2022/08/19 964 981 959 979 1,047,600
2022/08/18 958 970 956 963 710,400
2022/08/17 976 977 956 963 951,300
2022/08/16 981 983 965 973 831,200
2022/08/15 989 990 976 979 1,061,200
2022/08/12 984 996 973 989 1,234,000
2022/08/10 987 995 977 981 812,200
2022/08/09 986 999 986 988 890,900
2022/08/08 1,005 1,012 990 990 918,500
2022/08/05 1,005 1,015 1,004 1,012 498,500
2022/08/04 1,003 1,013 996 1,009 582,700
2022/08/03 1,012 1,013 1,002 1,002 410,400
2022/08/02 1,001 1,014 998 1,005 676,700
2022/08/01 1,005 1,011 1,000 1,007 927,500
2022/07/29 1,014 1,024 1,007 1,011 993,100
2022/07/28 980 1,016 972 1,015 1,377,200
2022/07/27 971 984 971 974 588,200
2022/07/26 980 990 974 974 627,400
2022/07/25 980 989 973 984 891,800
2022/07/22 983 985 962 982 896,400
2022/07/21 1,000 1,002 975 986 936,000
2022/07/20 1,009 1,018 991 997 1,040,900
2022/07/19 966 1,009 947 1,006 1,825,500
2022/07/15 976 1,003 935 959 2,781,500
2022/07/14 924 950 917 941 1,158,500
2022/07/13 912 926 905 918 495,400
2022/07/12 915 918 905 909 450,900
2022/07/11 905 924 904 918 551,200
2022/07/08 887 906 885 898 851,600
2022/07/07 904 908 876 886 982,000
2022/07/06 928 932 901 901 757,800
2022/07/05 925 931 917 927 429,000
2022/07/04 920 926 914 925 508,700
2022/07/01 937 937 908 917 831,000
2022/06/30 953 963 930 934 854,700
2022/06/29 939 957 936 951 2,118,100
2022/06/28 935 950 926 940 704,400
2022/06/27 950 961 930 932 586,400
2022/06/24 942 952 933 947 686,900
2022/06/23 938 950 929 930 623,600
2022/06/22 949 954 929 930 495,600
2022/06/21 930 953 925 946 747,800
2022/06/20 929 934 909 917 402,600
2022/06/17 926 929 913 924 780,200
2022/06/16 942 950 935 937 359,000
2022/06/15 938 952 931 935 482,800
2022/06/14 938 947 922 938 679,900
2022/06/13 951 963 944 951 626,900
2022/06/10 940 973 938 966 1,331,000
2022/06/09 941 947 935 941 467,700
2022/06/08 940 950 922 941 620,600
2022/06/07 945 946 930 939 537,900
2022/06/06 930 962 925 945 865,000
2022/06/03 896 937 892 936 1,727,200
2022/06/02 890 891 881 890 367,200
2022/06/01 879 890 876 890 469,900
2022/05/31 895 895 876 881 619,200
2022/05/30 889 906 886 891 2,379,400
2022/05/27 892 892 875 879 818,700
2022/05/26 875 896 872 883 722,000
2022/05/25 881 881 858 868 562,700
2022/05/24 883 888 873 882 755,200
2022/05/23 856 892 856 882 1,368,800
2022/05/20 830 857 825 856 1,309,500
2022/05/19 820 830 813 829 506,500
2022/05/18 838 843 828 829 590,300
2022/05/17 844 844 826 832 595,300
2022/05/16 836 845 835 836 810,200
2022/05/13 820 831 818 830 1,003,200
2022/05/12 805 815 801 815 584,800
2022/05/11 808 822 806 817 802,000
2022/05/10 797 805 794 805 545,100
2022/05/09 797 809 795 805 594,900
2022/05/06 789 803 780 799 827,900
2022/05/02 805 810 791 792 664,300
2022/04/28 784 813 782 812 1,437,400
2022/04/27 754 794 751 791 2,728,600
2022/04/26 752 778 751 769 869,400
2022/04/25 748 763 746 752 746,900
2022/04/22 779 784 756 760 1,122,800
2022/04/21 806 817 769 790 1,740,600
2022/04/20 790 821 789 807 1,614,400
2022/04/19 781 784 762 779 1,002,300
2022/04/18 800 832 782 782 2,582,800
2022/04/15 747 804 746 803 5,242,000
2022/04/14 715 723 700 715 1,187,700
2022/04/13 742 742 719 728 679,100
2022/04/12 752 753 738 739 498,300
2022/04/11 753 757 743 752 779,800
2022/04/08 739 764 727 757 2,738,800
2022/04/07 722 724 707 714 692,200
2022/04/06 738 739 725 734 521,000
2022/04/05 723 739 721 739 875,100
2022/04/04 727 729 718 719 411,700
2022/04/01 720 728 712 725 391,300
2022/03/31 721 732 717 723 654,100
2022/03/30 709 724 709 724 730,200
2022/03/29 696 710 693 710 610,900
2022/03/28 708 708 691 697 503,100
2022/03/25 703 715 703 709 507,400
2022/03/24 695 702 694 700 399,700
2022/03/23 698 708 698 701 512,000
2022/03/22 708 708 695 695 521,800
2022/03/18 716 718 703 708 556,100
2022/03/17 718 718 706 716 649,100
2022/03/16 694 708 692 704 771,800
2022/03/15 681 690 681 686 495,300
2022/03/14 687 699 680 684 474,800
2022/03/11 695 698 683 683 517,800
2022/03/10 700 702 692 696 590,100
2022/03/09 686 695 682 685 582,900
2022/03/08 668 695 667 681 914,500
2022/03/07 680 681 665 678 997,100
2022/03/04 705 706 686 689 935,800
2022/03/03 708 719 705 709 423,500
2022/03/02 700 712 696 707 668,400
2022/03/01 727 730 709 713 602,900
2022/02/28 710 727 703 725 899,800
2022/02/25 699 709 695 706 2,259,600
2022/02/24 728 729 693 706 4,120,300
2022/02/22 730 737 723 731 1,125,000
2022/02/21 739 742 727 735 1,195,800
2022/02/18 755 758 739 746 1,218,500
2022/02/17 765 770 758 763 679,600
2022/02/16 769 775 761 761 1,104,400
2022/02/15 776 778 756 759 939,200
2022/02/14 762 777 762 772 818,700
2022/02/10 746 768 746 768 1,080,300
2022/02/09 777 781 736 741 1,871,500
2022/02/08 767 776 761 772 1,110,400
2022/02/07 774 778 759 760 947,200
2022/02/04 745 775 742 774 2,423,700
2022/02/03 742 745 732 737 992,900
2022/02/02 735 748 730 747 1,616,200
2022/02/01 726 729 716 727 939,200
2022/01/31 707 732 707 731 1,237,700
2022/01/28 709 717 698 706 1,515,500
2022/01/27 730 738 714 719 1,269,700
2022/01/26 719 732 719 730 986,900
2022/01/25 743 743 709 715 1,265,900
2022/01/24 731 744 722 744 1,099,100
2022/01/21 715 732 707 732 1,120,200
2022/01/20 710 723 702 722 1,091,100
2022/01/19 722 733 715 717 1,367,000
2022/01/18 732 752 725 732 2,720,900
2022/01/17 690 735 686 731 3,065,900
2022/01/14 689 693 681 685 1,361,800
2022/01/13 711 715 689 689 1,522,500
2022/01/12 712 723 711 717 832,100
2022/01/11 691 717 691 717 1,310,300
2022/01/07 691 699 684 691 1,299,200
2022/01/06 710 710 691 698 1,372,800
2022/01/05 730 732 716 717 1,023,600
2022/01/04 732 735 725 726 1,358,800

このページの先頭へ