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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 940 | 944 | 938 | 941 | 22,300 |
| 2025/04/24 | 936 | 941 | 934 | 941 | 5,500 |
| 2025/04/23 | 936 | 942 | 934 | 934 | 14,500 |
| 2025/04/22 | 939 | 939 | 933 | 936 | 2,700 |
| 2025/04/21 | 935 | 940 | 934 | 935 | 3,100 |
| 2025/04/18 | 933 | 939 | 933 | 935 | 10,700 |
| 2025/04/17 | 932 | 937 | 932 | 934 | 3,700 |
| 2025/04/16 | 936 | 938 | 932 | 932 | 4,000 |
| 2025/04/15 | 930 | 938 | 930 | 936 | 4,500 |
| 2025/04/14 | 934 | 940 | 928 | 928 | 13,700 |
| 2025/04/11 | 912 | 919 | 908 | 908 | 4,900 |
| 2025/04/10 | 930 | 938 | 916 | 917 | 8,500 |
| 2025/04/09 | 930 | 930 | 909 | 909 | 11,500 |
| 2025/04/08 | 914 | 920 | 902 | 902 | 11,100 |
| 2025/04/07 | 895 | 903 | 886 | 894 | 31,700 |
| 2025/04/04 | 920 | 924 | 910 | 910 | 14,900 |
| 2025/04/03 | 927 | 930 | 920 | 920 | 12,000 |
| 2025/04/02 | 933 | 934 | 926 | 926 | 5,800 |
| 2025/04/01 | 927 | 935 | 927 | 935 | 3,900 |
| 2025/03/31 | 926 | 932 | 923 | 927 | 20,900 |
| 2025/03/28 | 931 | 936 | 930 | 936 | 5,000 |
| 2025/03/27 | 937 | 937 | 932 | 934 | 4,400 |
| 2025/03/26 | 938 | 938 | 930 | 936 | 7,800 |
| 2025/03/25 | 940 | 940 | 935 | 939 | 6,100 |
| 2025/03/24 | 944 | 944 | 938 | 940 | 12,400 |
| 2025/03/21 | 934 | 941 | 934 | 935 | 10,600 |
| 2025/03/19 | 926 | 935 | 926 | 934 | 3,900 |
| 2025/03/18 | 929 | 930 | 927 | 927 | 2,500 |
| 2025/03/17 | 932 | 935 | 925 | 926 | 8,000 |
| 2025/03/14 | 930 | 932 | 927 | 932 | 6,600 |
| 2025/03/13 | 923 | 930 | 923 | 930 | 2,300 |
| 2025/03/12 | 927 | 928 | 923 | 925 | 2,600 |
| 2025/03/11 | 925 | 931 | 922 | 922 | 5,200 |
| 2025/03/10 | 928 | 933 | 920 | 933 | 16,100 |
| 2025/03/07 | 918 | 928 | 916 | 922 | 10,600 |
| 2025/03/06 | 921 | 925 | 918 | 919 | 2,600 |
| 2025/03/05 | 915 | 922 | 915 | 918 | 5,800 |
| 2025/03/04 | 916 | 924 | 915 | 915 | 10,900 |
| 2025/03/03 | 925 | 929 | 916 | 916 | 9,800 |
| 2025/02/28 | 924 | 927 | 915 | 916 | 7,600 |
| 2025/02/27 | 924 | 927 | 915 | 927 | 13,000 |
| 2025/02/26 | 925 | 928 | 915 | 915 | 5,800 |
| 2025/02/25 | 923 | 925 | 919 | 920 | 6,100 |
| 2025/02/21 | 918 | 926 | 916 | 926 | 5,800 |
| 2025/02/20 | 920 | 923 | 917 | 919 | 9,400 |
| 2025/02/19 | 925 | 929 | 915 | 915 | 6,500 |
| 2025/02/18 | 919 | 923 | 910 | 922 | 11,600 |
| 2025/02/17 | 928 | 932 | 926 | 926 | 11,100 |
| 2025/02/14 | 930 | 932 | 920 | 925 | 16,900 |
| 2025/02/13 | 926 | 930 | 912 | 928 | 20,500 |
| 2025/02/12 | 918 | 926 | 917 | 926 | 9,800 |
| 2025/02/10 | 912 | 918 | 912 | 916 | 7,600 |
| 2025/02/07 | 910 | 914 | 906 | 911 | 9,200 |
| 2025/02/06 | 905 | 912 | 905 | 910 | 5,900 |
| 2025/02/05 | 906 | 909 | 906 | 907 | 3,500 |
| 2025/02/04 | 914 | 914 | 905 | 905 | 7,500 |
| 2025/02/03 | 915 | 915 | 909 | 909 | 4,600 |
| 2025/01/31 | 910 | 918 | 902 | 911 | 18,200 |
| 2025/01/30 | 914 | 915 | 895 | 895 | 132,500 |
| 2025/01/29 | 917 | 919 | 914 | 916 | 11,100 |
| 2025/01/28 | 915 | 918 | 914 | 914 | 8,100 |
| 2025/01/27 | 919 | 920 | 912 | 918 | 9,900 |
| 2025/01/24 | 912 | 918 | 911 | 911 | 12,700 |
| 2025/01/23 | 913 | 916 | 910 | 910 | 20,500 |
| 2025/01/22 | 912 | 912 | 910 | 912 | 5,200 |
| 2025/01/21 | 912 | 912 | 907 | 912 | 9,300 |
| 2025/01/20 | 909 | 913 | 907 | 912 | 13,900 |
| 2025/01/17 | 909 | 910 | 904 | 909 | 17,400 |
| 2025/01/16 | 909 | 913 | 908 | 908 | 13,400 |
| 2025/01/15 | 912 | 918 | 908 | 908 | 5,100 |
| 2025/01/14 | 918 | 919 | 909 | 912 | 13,600 |
| 2025/01/10 | 912 | 918 | 910 | 918 | 4,100 |
| 2025/01/09 | 917 | 917 | 910 | 915 | 11,100 |
| 2025/01/08 | 913 | 919 | 912 | 912 | 5,500 |
| 2025/01/07 | 922 | 922 | 913 | 913 | 9,000 |
| 2025/01/06 | 925 | 928 | 917 | 917 | 13,100 |
| 2024/12/30 | 917 | 919 | 914 | 914 | 13,800 |
| 2024/12/27 | 919 | 920 | 912 | 917 | 22,700 |
| 2024/12/26 | 939 | 940 | 933 | 937 | 13,400 |
| 2024/12/25 | 936 | 939 | 931 | 934 | 17,400 |
| 2024/12/24 | 934 | 935 | 929 | 935 | 12,800 |
| 2024/12/23 | 933 | 934 | 928 | 934 | 11,000 |
| 2024/12/20 | 931 | 936 | 926 | 926 | 7,400 |
| 2024/12/19 | 917 | 931 | 917 | 929 | 9,400 |
| 2024/12/18 | 919 | 941 | 918 | 929 | 24,000 |
| 2024/12/17 | 922 | 928 | 916 | 917 | 21,200 |
| 2024/12/16 | 919 | 922 | 916 | 922 | 8,100 |
| 2024/12/13 | 914 | 919 | 914 | 915 | 5,700 |
| 2024/12/12 | 915 | 917 | 913 | 917 | 8,800 |
| 2024/12/11 | 913 | 914 | 911 | 913 | 5,800 |
| 2024/12/10 | 914 | 914 | 912 | 914 | 8,800 |
| 2024/12/09 | 914 | 914 | 910 | 913 | 8,300 |
| 2024/12/06 | 912 | 912 | 907 | 910 | 5,900 |
| 2024/12/05 | 910 | 910 | 906 | 907 | 11,500 |
| 2024/12/04 | 908 | 909 | 905 | 906 | 7,100 |
| 2024/12/03 | 908 | 909 | 905 | 908 | 9,700 |
| 2024/12/02 | 907 | 908 | 904 | 908 | 9,400 |
| 2024/11/29 | 905 | 907 | 903 | 906 | 8,700 |
| 2024/11/28 | 905 | 908 | 903 | 903 | 14,500 |
| 2024/11/27 | 904 | 907 | 902 | 905 | 14,100 |
| 2024/11/26 | 910 | 911 | 904 | 909 | 8,900 |
| 2024/11/25 | 913 | 915 | 906 | 910 | 15,600 |
| 2024/11/22 | 908 | 911 | 906 | 911 | 5,200 |
| 2024/11/21 | 907 | 907 | 902 | 907 | 4,200 |
| 2024/11/20 | 906 | 906 | 895 | 906 | 25,600 |
| 2024/11/19 | 907 | 912 | 901 | 907 | 26,600 |
| 2024/11/18 | 906 | 908 | 906 | 906 | 11,900 |
| 2024/11/15 | 906 | 910 | 905 | 905 | 10,900 |
| 2024/11/14 | 903 | 908 | 903 | 904 | 9,200 |
| 2024/11/13 | 904 | 908 | 903 | 903 | 15,200 |
| 2024/11/12 | 903 | 905 | 902 | 903 | 10,700 |
| 2024/11/11 | 905 | 907 | 901 | 903 | 10,000 |
| 2024/11/08 | 906 | 909 | 902 | 902 | 11,800 |
| 2024/11/07 | 913 | 913 | 901 | 903 | 15,400 |
| 2024/11/06 | 913 | 913 | 901 | 905 | 11,800 |
| 2024/11/05 | 911 | 911 | 901 | 904 | 11,300 |
| 2024/11/01 | 907 | 909 | 895 | 907 | 44,500 |
| 2024/10/31 | 908 | 923 | 901 | 920 | 22,900 |
| 2024/10/30 | 916 | 919 | 895 | 895 | 90,600 |
| 2024/10/29 | 910 | 923 | 909 | 916 | 11,100 |
| 2024/10/28 | 905 | 913 | 905 | 909 | 16,000 |
| 2024/10/25 | 924 | 925 | 907 | 908 | 24,600 |
| 2024/10/24 | 926 | 926 | 918 | 922 | 30,400 |
| 2024/10/23 | 935 | 938 | 926 | 926 | 16,300 |
| 2024/10/22 | 936 | 940 | 932 | 939 | 7,200 |
| 2024/10/21 | 942 | 942 | 934 | 935 | 6,000 |
| 2024/10/18 | 947 | 947 | 934 | 942 | 8,900 |
| 2024/10/17 | 937 | 939 | 934 | 939 | 13,800 |
| 2024/10/16 | 935 | 939 | 932 | 936 | 15,000 |