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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |