クリエートメディック(5187)の株価時系列情報
クリエートメディック(5187)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,164 | 1,196 | 1,164 | 1,196 | 18,800 |
| 2026/02/19 | 1,164 | 1,164 | 1,158 | 1,158 | 4,200 |
| 2026/02/18 | 1,135 | 1,153 | 1,131 | 1,153 | 8,900 |
| 2026/02/17 | 1,138 | 1,138 | 1,122 | 1,135 | 6,200 |
| 2026/02/16 | 1,123 | 1,130 | 1,114 | 1,121 | 25,800 |
| 2026/02/13 | 1,140 | 1,149 | 1,129 | 1,134 | 16,200 |
| 2026/02/12 | 1,163 | 1,169 | 1,154 | 1,155 | 5,600 |
| 2026/02/10 | 1,135 | 1,160 | 1,134 | 1,150 | 12,300 |
| 2026/02/09 | 1,126 | 1,143 | 1,126 | 1,135 | 9,200 |
| 2026/02/06 | 1,125 | 1,136 | 1,116 | 1,119 | 9,200 |
| 2026/02/05 | 1,133 | 1,146 | 1,111 | 1,132 | 8,300 |
| 2026/02/04 | 1,166 | 1,166 | 1,125 | 1,139 | 18,300 |
| 2026/02/03 | 1,168 | 1,168 | 1,132 | 1,146 | 15,600 |
| 2026/02/02 | 1,138 | 1,174 | 1,138 | 1,168 | 24,800 |
| 2026/01/30 | 1,118 | 1,126 | 1,100 | 1,126 | 16,700 |
| 2026/01/29 | 1,102 | 1,116 | 1,080 | 1,116 | 25,400 |
| 2026/01/28 | 1,095 | 1,108 | 1,090 | 1,103 | 12,300 |
| 2026/01/27 | 1,098 | 1,101 | 1,085 | 1,100 | 17,000 |
| 2026/01/26 | 1,100 | 1,109 | 1,091 | 1,092 | 35,900 |
| 2026/01/23 | 1,078 | 1,078 | 1,060 | 1,073 | 6,700 |
| 2026/01/22 | 1,052 | 1,078 | 1,042 | 1,078 | 25,600 |
| 2026/01/21 | 1,051 | 1,054 | 1,047 | 1,052 | 4,300 |
| 2026/01/20 | 1,058 | 1,059 | 1,053 | 1,058 | 4,600 |
| 2026/01/19 | 1,058 | 1,069 | 1,051 | 1,059 | 15,000 |
| 2026/01/16 | 1,044 | 1,055 | 1,043 | 1,053 | 12,000 |
| 2026/01/15 | 1,040 | 1,048 | 1,040 | 1,044 | 11,800 |
| 2026/01/14 | 1,040 | 1,040 | 1,035 | 1,040 | 9,500 |
| 2026/01/13 | 1,037 | 1,040 | 1,037 | 1,039 | 7,900 |
| 2026/01/09 | 1,038 | 1,040 | 1,035 | 1,037 | 7,500 |
| 2026/01/08 | 1,035 | 1,041 | 1,034 | 1,036 | 7,700 |
| 2026/01/07 | 1,035 | 1,041 | 1,030 | 1,041 | 6,000 |
| 2026/01/06 | 1,030 | 1,035 | 1,027 | 1,033 | 10,700 |
| 2026/01/05 | 1,034 | 1,036 | 1,019 | 1,033 | 15,500 |
| 2025/12/30 | 1,023 | 1,035 | 1,022 | 1,027 | 7,100 |
| 2025/12/29 | 1,046 | 1,046 | 1,030 | 1,030 | 10,400 |
| 2025/12/26 | 1,052 | 1,055 | 1,050 | 1,053 | 5,300 |
| 2025/12/25 | 1,052 | 1,058 | 1,051 | 1,052 | 8,500 |
| 2025/12/24 | 1,051 | 1,052 | 1,048 | 1,052 | 17,700 |
| 2025/12/23 | 1,046 | 1,053 | 1,046 | 1,050 | 11,100 |
| 2025/12/22 | 1,044 | 1,050 | 1,043 | 1,047 | 13,700 |
| 2025/12/19 | 1,034 | 1,043 | 1,034 | 1,042 | 6,600 |
| 2025/12/18 | 1,030 | 1,034 | 1,030 | 1,031 | 4,600 |
| 2025/12/17 | 1,020 | 1,031 | 1,020 | 1,028 | 4,600 |
| 2025/12/16 | 1,025 | 1,031 | 1,021 | 1,021 | 5,100 |
| 2025/12/15 | 1,022 | 1,030 | 1,022 | 1,027 | 3,800 |
| 2025/12/12 | 1,017 | 1,035 | 1,017 | 1,027 | 5,400 |
| 2025/12/11 | 1,024 | 1,026 | 1,020 | 1,021 | 3,800 |
| 2025/12/10 | 1,024 | 1,030 | 1,024 | 1,029 | 7,600 |
| 2025/12/09 | 1,023 | 1,030 | 1,020 | 1,022 | 3,100 |
| 2025/12/08 | 1,020 | 1,023 | 1,015 | 1,023 | 4,700 |
| 2025/12/05 | 1,034 | 1,034 | 1,020 | 1,024 | 6,500 |
| 2025/12/04 | 1,025 | 1,035 | 1,025 | 1,034 | 2,900 |
| 2025/12/03 | 1,035 | 1,035 | 1,026 | 1,029 | 1,900 |
| 2025/12/02 | 1,038 | 1,039 | 1,035 | 1,035 | 4,700 |
| 2025/12/01 | 1,034 | 1,039 | 1,034 | 1,038 | 3,400 |
| 2025/11/28 | 1,029 | 1,036 | 1,026 | 1,034 | 6,300 |
| 2025/11/27 | 1,034 | 1,034 | 1,024 | 1,034 | 2,500 |
| 2025/11/26 | 1,026 | 1,030 | 1,017 | 1,020 | 6,100 |
| 2025/11/25 | 1,013 | 1,025 | 1,013 | 1,025 | 13,300 |
| 2025/11/21 | 1,004 | 1,010 | 1,004 | 1,010 | 2,700 |
| 2025/11/20 | 1,003 | 1,008 | 1,002 | 1,002 | 2,000 |
| 2025/11/19 | 1,004 | 1,009 | 999 | 999 | 6,700 |
| 2025/11/18 | 1,011 | 1,018 | 1,001 | 1,002 | 5,000 |
| 2025/11/17 | 1,017 | 1,022 | 1,011 | 1,011 | 5,100 |
| 2025/11/14 | 1,019 | 1,023 | 1,019 | 1,021 | 1,600 |
| 2025/11/13 | 1,015 | 1,024 | 1,015 | 1,020 | 3,000 |
| 2025/11/12 | 1,020 | 1,022 | 1,014 | 1,022 | 2,200 |
| 2025/11/11 | 1,021 | 1,025 | 1,015 | 1,015 | 4,100 |
| 2025/11/10 | 1,015 | 1,029 | 1,015 | 1,022 | 5,600 |
| 2025/11/07 | 1,018 | 1,020 | 1,011 | 1,011 | 2,800 |
| 2025/11/06 | 1,005 | 1,019 | 991 | 1,019 | 9,200 |
| 2025/11/05 | 1,021 | 1,023 | 1,003 | 1,003 | 16,300 |
| 2025/11/04 | 1,029 | 1,033 | 1,018 | 1,022 | 38,000 |
| 2025/10/31 | 1,021 | 1,040 | 1,003 | 1,030 | 17,400 |
| 2025/10/30 | 1,018 | 1,030 | 1,018 | 1,019 | 5,200 |
| 2025/10/29 | 1,029 | 1,033 | 1,020 | 1,020 | 8,400 |
| 2025/10/28 | 1,044 | 1,050 | 1,026 | 1,028 | 13,000 |
| 2025/10/27 | 1,024 | 1,050 | 1,024 | 1,035 | 22,300 |
| 2025/10/24 | 1,011 | 1,030 | 1,010 | 1,024 | 9,900 |
| 2025/10/23 | 1,003 | 1,014 | 1,001 | 1,013 | 11,900 |
| 2025/10/22 | 998 | 1,006 | 990 | 998 | 7,800 |
| 2025/10/21 | 1,004 | 1,007 | 997 | 997 | 4,700 |
| 2025/10/20 | 1,004 | 1,007 | 999 | 1,003 | 4,200 |
| 2025/10/17 | 1,000 | 1,007 | 983 | 994 | 6,800 |
| 2025/10/16 | 995 | 1,008 | 993 | 999 | 6,300 |
| 2025/10/15 | 999 | 1,001 | 989 | 990 | 3,200 |
| 2025/10/14 | 988 | 1,000 | 975 | 986 | 14,000 |
| 2025/10/10 | 1,007 | 1,007 | 987 | 1,003 | 14,400 |
| 2025/10/09 | 1,009 | 1,009 | 1,003 | 1,008 | 4,000 |
| 2025/10/08 | 1,009 | 1,020 | 1,009 | 1,009 | 3,800 |
| 2025/10/07 | 1,013 | 1,020 | 1,007 | 1,009 | 7,900 |
| 2025/10/06 | 1,004 | 1,016 | 1,004 | 1,009 | 8,300 |
| 2025/10/03 | 1,001 | 1,011 | 1,001 | 1,010 | 6,300 |
| 2025/10/02 | 1,000 | 1,017 | 1,000 | 1,001 | 6,500 |
| 2025/10/01 | 1,024 | 1,024 | 998 | 1,000 | 22,800 |
| 2025/09/30 | 1,034 | 1,038 | 1,021 | 1,023 | 11,200 |
| 2025/09/29 | 1,022 | 1,035 | 1,022 | 1,034 | 8,200 |
| 2025/09/26 | 1,022 | 1,030 | 1,022 | 1,024 | 5,200 |
| 2025/09/25 | 1,024 | 1,030 | 1,009 | 1,022 | 19,700 |
| 2025/09/24 | 1,012 | 1,019 | 1,005 | 1,018 | 18,000 |
| 2025/09/22 | 1,001 | 1,012 | 1,000 | 1,012 | 5,500 |
| 2025/09/19 | 1,010 | 1,012 | 1,000 | 1,003 | 7,700 |
| 2025/09/18 | 1,012 | 1,012 | 1,005 | 1,011 | 11,700 |
| 2025/09/17 | 1,016 | 1,016 | 1,009 | 1,014 | 8,400 |
| 2025/09/16 | 1,011 | 1,015 | 1,005 | 1,014 | 11,400 |
| 2025/09/12 | 1,009 | 1,015 | 1,008 | 1,009 | 6,700 |
| 2025/09/11 | 1,007 | 1,012 | 1,006 | 1,009 | 10,200 |
| 2025/09/10 | 1,003 | 1,009 | 999 | 1,006 | 10,500 |
| 2025/09/09 | 1,008 | 1,010 | 1,002 | 1,003 | 15,700 |
| 2025/09/08 | 1,000 | 1,003 | 1,000 | 1,002 | 6,700 |
| 2025/09/05 | 1,000 | 1,002 | 996 | 1,002 | 10,900 |
| 2025/09/04 | 996 | 1,002 | 988 | 1,000 | 18,800 |
| 2025/09/03 | 998 | 999 | 989 | 993 | 6,200 |
| 2025/09/02 | 998 | 998 | 991 | 996 | 3,600 |
| 2025/09/01 | 985 | 994 | 984 | 993 | 4,300 |
| 2025/08/29 | 985 | 998 | 982 | 985 | 10,900 |
| 2025/08/28 | 993 | 993 | 980 | 983 | 11,200 |
| 2025/08/27 | 989 | 1,000 | 983 | 995 | 18,300 |
| 2025/08/26 | 988 | 989 | 984 | 985 | 4,500 |
| 2025/08/25 | 990 | 990 | 982 | 987 | 11,200 |
| 2025/08/22 | 981 | 986 | 977 | 985 | 4,500 |
| 2025/08/21 | 980 | 981 | 973 | 974 | 6,800 |
| 2025/08/20 | 982 | 982 | 978 | 979 | 4,700 |
| 2025/08/19 | 986 | 990 | 975 | 982 | 11,900 |
| 2025/08/18 | 980 | 990 | 980 | 990 | 8,700 |
| 2025/08/15 | 981 | 989 | 980 | 980 | 4,800 |
| 2025/08/14 | 990 | 990 | 977 | 981 | 8,400 |
| 2025/08/13 | 1,002 | 1,002 | 990 | 990 | 11,100 |
| 2025/08/12 | 992 | 1,002 | 991 | 1,002 | 31,100 |
| 2025/08/08 | 990 | 994 | 982 | 991 | 8,200 |
| 2025/08/07 | 980 | 998 | 975 | 990 | 25,100 |
| 2025/08/06 | 987 | 990 | 976 | 983 | 17,100 |
| 2025/08/05 | 978 | 1,004 | 974 | 976 | 63,500 |
| 2025/08/04 | 966 | 973 | 955 | 973 | 16,700 |
| 2025/08/01 | 973 | 973 | 968 | 968 | 5,400 |
| 2025/07/31 | 972 | 972 | 965 | 972 | 2,800 |
| 2025/07/30 | 970 | 974 | 964 | 972 | 6,100 |
| 2025/07/29 | 958 | 967 | 955 | 967 | 8,800 |
| 2025/07/28 | 950 | 959 | 950 | 959 | 8,700 |
| 2025/07/25 | 960 | 962 | 953 | 960 | 4,900 |
| 2025/07/24 | 959 | 964 | 928 | 957 | 27,400 |
| 2025/07/23 | 953 | 964 | 953 | 959 | 13,100 |
| 2025/07/22 | 950 | 959 | 950 | 950 | 12,700 |
| 2025/07/18 | 950 | 951 | 947 | 948 | 2,400 |
| 2025/07/17 | 947 | 954 | 947 | 950 | 3,200 |
| 2025/07/16 | 952 | 957 | 941 | 953 | 9,200 |
| 2025/07/15 | 952 | 955 | 952 | 953 | 3,000 |
| 2025/07/14 | 959 | 960 | 945 | 952 | 15,000 |
| 2025/07/11 | 951 | 962 | 950 | 959 | 8,200 |
| 2025/07/10 | 957 | 957 | 952 | 954 | 3,500 |
| 2025/07/09 | 948 | 957 | 944 | 953 | 12,700 |
| 2025/07/08 | 952 | 952 | 943 | 950 | 7,400 |
| 2025/07/07 | 950 | 950 | 945 | 945 | 8,100 |
| 2025/07/04 | 941 | 946 | 940 | 946 | 5,900 |
| 2025/07/03 | 942 | 946 | 937 | 939 | 6,900 |
| 2025/07/02 | 941 | 943 | 941 | 942 | 7,800 |
| 2025/07/01 | 942 | 944 | 941 | 941 | 2,700 |
| 2025/06/30 | 952 | 952 | 940 | 942 | 5,500 |
| 2025/06/27 | 950 | 956 | 938 | 942 | 11,000 |
| 2025/06/26 | 954 | 963 | 954 | 963 | 4,100 |
| 2025/06/25 | 956 | 956 | 948 | 953 | 3,800 |
| 2025/06/24 | 954 | 954 | 945 | 950 | 7,300 |
| 2025/06/23 | 952 | 954 | 950 | 951 | 4,300 |
| 2025/06/20 | 953 | 953 | 950 | 953 | 5,900 |
| 2025/06/19 | 952 | 954 | 950 | 950 | 3,700 |
| 2025/06/18 | 953 | 953 | 950 | 952 | 8,000 |
| 2025/06/17 | 952 | 954 | 951 | 954 | 4,700 |
| 2025/06/16 | 952 | 953 | 952 | 952 | 3,800 |
| 2025/06/13 | 955 | 955 | 949 | 950 | 7,800 |
| 2025/06/12 | 954 | 956 | 954 | 954 | 1,200 |
| 2025/06/11 | 957 | 960 | 954 | 954 | 2,400 |
| 2025/06/10 | 961 | 963 | 957 | 957 | 4,000 |
| 2025/06/09 | 963 | 966 | 959 | 961 | 4,600 |
| 2025/06/06 | 964 | 964 | 960 | 961 | 1,500 |
| 2025/06/05 | 961 | 963 | 960 | 963 | 1,700 |
| 2025/06/04 | 960 | 964 | 959 | 961 | 4,800 |
| 2025/06/03 | 965 | 965 | 960 | 960 | 4,800 |
| 2025/06/02 | 969 | 969 | 962 | 962 | 4,200 |
| 2025/05/30 | 961 | 967 | 961 | 964 | 4,500 |
| 2025/05/29 | 966 | 966 | 959 | 961 | 6,100 |
| 2025/05/28 | 966 | 967 | 961 | 962 | 2,000 |
| 2025/05/27 | 959 | 965 | 959 | 965 | 3,500 |
| 2025/05/26 | 956 | 967 | 956 | 958 | 11,500 |
| 2025/05/23 | 955 | 957 | 949 | 955 | 6,500 |
| 2025/05/22 | 953 | 956 | 950 | 951 | 4,100 |
| 2025/05/21 | 951 | 956 | 950 | 952 | 6,000 |
| 2025/05/20 | 955 | 966 | 951 | 951 | 6,000 |
| 2025/05/19 | 954 | 959 | 952 | 953 | 7,000 |
| 2025/05/16 | 950 | 960 | 945 | 959 | 6,300 |
| 2025/05/15 | 958 | 960 | 950 | 950 | 5,400 |
| 2025/05/14 | 961 | 970 | 956 | 960 | 5,900 |
| 2025/05/13 | 975 | 980 | 962 | 962 | 9,200 |
| 2025/05/12 | 981 | 982 | 974 | 974 | 8,600 |
| 2025/05/09 | 980 | 980 | 974 | 976 | 8,400 |
| 2025/05/08 | 970 | 980 | 959 | 975 | 33,100 |
| 2025/05/07 | 949 | 986 | 946 | 959 | 88,300 |
| 2025/05/02 | 942 | 942 | 936 | 942 | 3,400 |
| 2025/05/01 | 940 | 944 | 937 | 938 | 3,900 |
| 2025/04/30 | 937 | 942 | 932 | 938 | 5,000 |
| 2025/04/28 | 945 | 945 | 921 | 937 | 22,500 |