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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,176 | 1,178 | 1,165 | 1,170 | 583,400 |
| 2024/12/27 | 1,164 | 1,181 | 1,162 | 1,176 | 485,400 |
| 2024/12/26 | 1,157 | 1,165 | 1,155 | 1,163 | 435,800 |
| 2024/12/25 | 1,159 | 1,159 | 1,144 | 1,158 | 350,200 |
| 2024/12/24 | 1,160 | 1,164 | 1,154 | 1,157 | 249,300 |
| 2024/12/23 | 1,165 | 1,170 | 1,159 | 1,164 | 316,500 |
| 2024/12/20 | 1,166 | 1,169 | 1,157 | 1,160 | 463,200 |
| 2024/12/19 | 1,170 | 1,179 | 1,166 | 1,166 | 240,000 |
| 2024/12/18 | 1,180 | 1,184 | 1,174 | 1,175 | 175,000 |
| 2024/12/17 | 1,186 | 1,187 | 1,173 | 1,180 | 256,500 |
| 2024/12/16 | 1,200 | 1,200 | 1,186 | 1,186 | 213,900 |
| 2024/12/13 | 1,177 | 1,202 | 1,175 | 1,199 | 375,800 |
| 2024/12/12 | 1,186 | 1,193 | 1,184 | 1,186 | 247,000 |
| 2024/12/11 | 1,188 | 1,200 | 1,184 | 1,184 | 246,000 |
| 2024/12/10 | 1,188 | 1,191 | 1,181 | 1,185 | 209,600 |
| 2024/12/09 | 1,180 | 1,190 | 1,180 | 1,186 | 290,400 |
| 2024/12/06 | 1,171 | 1,185 | 1,171 | 1,179 | 202,500 |
| 2024/12/05 | 1,175 | 1,177 | 1,166 | 1,170 | 264,100 |
| 2024/12/04 | 1,183 | 1,184 | 1,169 | 1,174 | 277,800 |
| 2024/12/03 | 1,179 | 1,203 | 1,179 | 1,185 | 369,100 |
| 2024/12/02 | 1,179 | 1,184 | 1,172 | 1,176 | 287,900 |
| 2024/11/29 | 1,171 | 1,178 | 1,165 | 1,175 | 197,500 |
| 2024/11/28 | 1,154 | 1,174 | 1,154 | 1,171 | 294,500 |
| 2024/11/27 | 1,151 | 1,159 | 1,144 | 1,154 | 233,600 |
| 2024/11/26 | 1,155 | 1,162 | 1,142 | 1,149 | 279,500 |
| 2024/11/25 | 1,158 | 1,164 | 1,152 | 1,152 | 261,900 |
| 2024/11/22 | 1,157 | 1,167 | 1,151 | 1,153 | 173,100 |
| 2024/11/21 | 1,152 | 1,158 | 1,148 | 1,154 | 206,900 |
| 2024/11/20 | 1,160 | 1,167 | 1,146 | 1,151 | 289,500 |
| 2024/11/19 | 1,171 | 1,178 | 1,160 | 1,160 | 212,900 |
| 2024/11/18 | 1,167 | 1,178 | 1,163 | 1,163 | 305,300 |
| 2024/11/15 | 1,166 | 1,173 | 1,161 | 1,169 | 267,300 |
| 2024/11/14 | 1,190 | 1,191 | 1,166 | 1,166 | 334,100 |
| 2024/11/13 | 1,177 | 1,194 | 1,177 | 1,193 | 291,300 |
| 2024/11/12 | 1,179 | 1,186 | 1,169 | 1,177 | 330,100 |
| 2024/11/11 | 1,196 | 1,199 | 1,181 | 1,185 | 369,700 |
| 2024/11/08 | 1,227 | 1,234 | 1,200 | 1,203 | 413,800 |
| 2024/11/07 | 1,218 | 1,225 | 1,209 | 1,225 | 343,500 |
| 2024/11/06 | 1,209 | 1,226 | 1,207 | 1,210 | 398,200 |
| 2024/11/05 | 1,211 | 1,212 | 1,198 | 1,207 | 438,900 |
| 2024/11/01 | 1,205 | 1,222 | 1,199 | 1,211 | 404,800 |
| 2024/10/31 | 1,213 | 1,219 | 1,199 | 1,217 | 483,600 |
| 2024/10/30 | 1,207 | 1,222 | 1,201 | 1,209 | 1,785,500 |
| 2024/10/29 | 1,207 | 1,210 | 1,202 | 1,204 | 359,600 |
| 2024/10/28 | 1,187 | 1,213 | 1,185 | 1,204 | 693,200 |
| 2024/10/25 | 1,174 | 1,187 | 1,170 | 1,187 | 433,000 |
| 2024/10/24 | 1,170 | 1,179 | 1,165 | 1,173 | 290,200 |
| 2024/10/23 | 1,186 | 1,191 | 1,175 | 1,175 | 319,800 |
| 2024/10/22 | 1,185 | 1,190 | 1,176 | 1,186 | 486,500 |
| 2024/10/21 | 1,154 | 1,198 | 1,152 | 1,186 | 906,800 |
| 2024/10/18 | 1,145 | 1,151 | 1,136 | 1,150 | 389,100 |
| 2024/10/17 | 1,166 | 1,168 | 1,144 | 1,152 | 388,600 |
| 2024/10/16 | 1,168 | 1,172 | 1,157 | 1,159 | 488,000 |
| 2024/10/15 | 1,136 | 1,179 | 1,134 | 1,166 | 1,026,900 |
| 2024/10/11 | 1,130 | 1,149 | 1,124 | 1,128 | 776,700 |
| 2024/10/10 | 1,130 | 1,131 | 1,118 | 1,124 | 385,800 |
| 2024/10/09 | 1,119 | 1,132 | 1,113 | 1,130 | 439,600 |
| 2024/10/08 | 1,118 | 1,124 | 1,106 | 1,108 | 354,000 |
| 2024/10/07 | 1,130 | 1,131 | 1,121 | 1,126 | 308,100 |
| 2024/10/04 | 1,120 | 1,131 | 1,119 | 1,127 | 290,600 |
| 2024/10/03 | 1,118 | 1,119 | 1,098 | 1,117 | 339,700 |
| 2024/10/02 | 1,133 | 1,135 | 1,104 | 1,106 | 361,600 |
| 2024/10/01 | 1,128 | 1,133 | 1,119 | 1,132 | 298,400 |
| 2024/09/30 | 1,113 | 1,139 | 1,111 | 1,128 | 599,300 |
| 2024/09/27 | 1,116 | 1,133 | 1,115 | 1,133 | 768,300 |
| 2024/09/26 | 1,111 | 1,114 | 1,101 | 1,114 | 667,800 |
| 2024/09/25 | 1,094 | 1,117 | 1,093 | 1,111 | 568,700 |
| 2024/09/24 | 1,096 | 1,102 | 1,088 | 1,097 | 611,400 |
| 2024/09/20 | 1,083 | 1,098 | 1,078 | 1,098 | 864,500 |
| 2024/09/19 | 1,069 | 1,085 | 1,066 | 1,082 | 817,500 |
| 2024/09/18 | 1,060 | 1,071 | 1,057 | 1,071 | 557,200 |
| 2024/09/17 | 1,050 | 1,066 | 1,050 | 1,063 | 413,600 |
| 2024/09/13 | 1,054 | 1,057 | 1,044 | 1,047 | 309,100 |
| 2024/09/12 | 1,049 | 1,054 | 1,042 | 1,054 | 374,900 |
| 2024/09/11 | 1,053 | 1,053 | 1,034 | 1,038 | 444,700 |
| 2024/09/10 | 1,040 | 1,068 | 1,037 | 1,053 | 877,800 |
| 2024/09/09 | 1,018 | 1,037 | 1,017 | 1,025 | 441,100 |
| 2024/09/06 | 1,030 | 1,030 | 1,019 | 1,025 | 324,800 |
| 2024/09/05 | 1,034 | 1,040 | 1,018 | 1,022 | 473,100 |
| 2024/09/04 | 1,044 | 1,056 | 1,031 | 1,034 | 654,800 |
| 2024/09/03 | 1,049 | 1,056 | 1,044 | 1,056 | 360,100 |
| 2024/09/02 | 1,051 | 1,055 | 1,043 | 1,049 | 493,900 |
| 2024/08/30 | 1,054 | 1,062 | 1,046 | 1,052 | 718,000 |
| 2024/08/29 | 1,055 | 1,056 | 1,034 | 1,052 | 3,681,200 |
| 2024/08/28 | 1,047 | 1,077 | 1,043 | 1,060 | 5,068,200 |
| 2024/08/27 | 1,078 | 1,084 | 1,076 | 1,077 | 1,233,200 |
| 2024/08/26 | 1,082 | 1,084 | 1,074 | 1,077 | 853,900 |
| 2024/08/23 | 1,083 | 1,087 | 1,077 | 1,080 | 589,700 |
| 2024/08/22 | 1,080 | 1,089 | 1,074 | 1,078 | 676,200 |
| 2024/08/21 | 1,085 | 1,088 | 1,078 | 1,084 | 524,700 |
| 2024/08/20 | 1,066 | 1,089 | 1,065 | 1,087 | 660,800 |
| 2024/08/19 | 1,072 | 1,074 | 1,060 | 1,066 | 855,800 |
| 2024/08/16 | 1,086 | 1,086 | 1,068 | 1,071 | 1,046,600 |
| 2024/08/15 | 1,089 | 1,093 | 1,067 | 1,071 | 758,700 |
| 2024/08/14 | 1,083 | 1,086 | 1,070 | 1,086 | 563,500 |
| 2024/08/13 | 1,085 | 1,086 | 1,071 | 1,083 | 623,500 |
| 2024/08/09 | 1,080 | 1,083 | 1,063 | 1,078 | 787,700 |
| 2024/08/08 | 1,057 | 1,082 | 1,056 | 1,072 | 1,137,200 |
| 2024/08/07 | 1,063 | 1,073 | 1,045 | 1,060 | 1,362,400 |
| 2024/08/06 | 1,039 | 1,075 | 1,037 | 1,063 | 1,891,500 |
| 2024/08/05 | 1,000 | 1,033 | 973 | 982 | 2,213,100 |
| 2024/08/02 | 1,042 | 1,045 | 1,027 | 1,027 | 1,444,600 |
| 2024/08/01 | 1,066 | 1,066 | 1,054 | 1,062 | 780,900 |
| 2024/07/31 | 1,057 | 1,075 | 1,052 | 1,075 | 723,800 |
| 2024/07/30 | 1,075 | 1,075 | 1,055 | 1,062 | 808,100 |
| 2024/07/29 | 1,050 | 1,060 | 1,043 | 1,056 | 676,200 |
| 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 |