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 |
|---|---|---|---|---|---|
| 2024/07/26 | 946 | 962 | 946 | 956 | 9,900 |
| 2024/07/25 | 947 | 949 | 942 | 944 | 17,800 |
| 2024/07/24 | 955 | 956 | 945 | 948 | 20,800 |
| 2024/07/23 | 953 | 956 | 951 | 951 | 8,300 |
| 2024/07/22 | 957 | 961 | 952 | 952 | 14,000 |
| 2024/07/19 | 966 | 967 | 960 | 961 | 9,300 |
| 2024/07/18 | 961 | 965 | 956 | 965 | 10,700 |
| 2024/07/17 | 956 | 960 | 952 | 955 | 9,100 |
| 2024/07/16 | 955 | 955 | 949 | 951 | 15,100 |
| 2024/07/12 | 947 | 951 | 947 | 950 | 7,600 |
| 2024/07/11 | 954 | 959 | 940 | 943 | 29,300 |
| 2024/07/10 | 955 | 955 | 945 | 947 | 13,800 |
| 2024/07/09 | 961 | 965 | 951 | 953 | 14,200 |
| 2024/07/08 | 972 | 974 | 960 | 964 | 13,000 |
| 2024/07/05 | 976 | 976 | 962 | 971 | 12,500 |
| 2024/07/04 | 969 | 972 | 968 | 971 | 7,400 |
| 2024/07/03 | 970 | 970 | 965 | 965 | 7,600 |
| 2024/07/02 | 965 | 970 | 961 | 970 | 14,500 |
| 2024/07/01 | 961 | 967 | 951 | 965 | 25,700 |
| 2024/06/28 | 959 | 959 | 945 | 946 | 13,000 |
| 2024/06/27 | 951 | 961 | 940 | 940 | 31,000 |
| 2024/06/26 | 974 | 980 | 968 | 972 | 52,800 |
| 2024/06/25 | 990 | 994 | 987 | 990 | 12,400 |
| 2024/06/24 | 987 | 989 | 982 | 986 | 6,900 |
| 2024/06/21 | 983 | 989 | 983 | 984 | 8,000 |
| 2024/06/20 | 987 | 987 | 980 | 984 | 6,000 |
| 2024/06/19 | 992 | 993 | 980 | 987 | 12,000 |
| 2024/06/18 | 984 | 989 | 982 | 983 | 10,100 |
| 2024/06/17 | 992 | 992 | 980 | 984 | 19,100 |
| 2024/06/14 | 988 | 995 | 983 | 992 | 19,800 |
| 2024/06/13 | 992 | 994 | 982 | 988 | 12,800 |
| 2024/06/12 | 990 | 993 | 987 | 991 | 7,000 |
| 2024/06/11 | 992 | 993 | 989 | 989 | 6,800 |
| 2024/06/10 | 987 | 995 | 985 | 988 | 10,400 |
| 2024/06/07 | 987 | 993 | 981 | 987 | 7,400 |
| 2024/06/06 | 980 | 987 | 980 | 987 | 5,800 |
| 2024/06/05 | 983 | 986 | 979 | 980 | 11,600 |
| 2024/06/04 | 986 | 992 | 981 | 986 | 10,500 |
| 2024/06/03 | 1,000 | 1,000 | 986 | 988 | 15,400 |
| 2024/05/31 | 982 | 992 | 977 | 992 | 7,900 |
| 2024/05/30 | 977 | 983 | 975 | 982 | 10,200 |
| 2024/05/29 | 992 | 996 | 977 | 977 | 16,300 |
| 2024/05/28 | 979 | 1,002 | 976 | 996 | 18,300 |
| 2024/05/27 | 980 | 980 | 974 | 976 | 6,400 |
| 2024/05/24 | 979 | 980 | 975 | 977 | 9,200 |
| 2024/05/23 | 979 | 980 | 964 | 977 | 31,300 |
| 2024/05/22 | 970 | 973 | 962 | 963 | 19,800 |
| 2024/05/21 | 965 | 970 | 964 | 966 | 5,800 |
| 2024/05/20 | 967 | 969 | 961 | 961 | 13,200 |
| 2024/05/17 | 966 | 969 | 962 | 964 | 12,300 |
| 2024/05/16 | 975 | 975 | 957 | 958 | 31,700 |
| 2024/05/15 | 967 | 973 | 967 | 972 | 5,500 |
| 2024/05/14 | 961 | 973 | 960 | 967 | 15,200 |
| 2024/05/13 | 976 | 977 | 960 | 961 | 33,600 |
| 2024/05/10 | 966 | 966 | 960 | 961 | 15,900 |
| 2024/05/09 | 955 | 967 | 955 | 964 | 11,600 |
| 2024/05/08 | 955 | 970 | 953 | 955 | 34,300 |
| 2024/05/07 | 990 | 1,020 | 945 | 952 | 123,700 |
| 2024/05/02 | 984 | 989 | 982 | 987 | 9,000 |
| 2024/05/01 | 984 | 985 | 980 | 982 | 8,000 |
| 2024/04/30 | 980 | 991 | 980 | 984 | 17,300 |
| 2024/04/26 | 1,005 | 1,005 | 985 | 985 | 57,800 |
| 2024/04/25 | 1,004 | 1,006 | 998 | 1,006 | 9,400 |
| 2024/04/24 | 1,001 | 1,006 | 996 | 1,002 | 14,400 |
| 2024/04/23 | 1,000 | 1,002 | 995 | 997 | 6,900 |
| 2024/04/22 | 991 | 1,000 | 991 | 1,000 | 11,600 |
| 2024/04/19 | 999 | 1,000 | 987 | 990 | 17,100 |
| 2024/04/18 | 1,002 | 1,011 | 996 | 999 | 17,600 |
| 2024/04/17 | 990 | 1,003 | 987 | 994 | 19,500 |
| 2024/04/16 | 1,012 | 1,012 | 990 | 990 | 21,400 |
| 2024/04/15 | 1,018 | 1,018 | 1,006 | 1,011 | 17,600 |
| 2024/04/12 | 1,009 | 1,033 | 1,009 | 1,019 | 18,700 |
| 2024/04/11 | 1,022 | 1,022 | 1,007 | 1,007 | 14,200 |
| 2024/04/10 | 1,017 | 1,023 | 1,016 | 1,016 | 17,100 |
| 2024/04/09 | 1,029 | 1,029 | 1,003 | 1,014 | 21,100 |
| 2024/04/08 | 1,039 | 1,039 | 1,014 | 1,016 | 25,900 |
| 2024/04/05 | 1,023 | 1,026 | 1,010 | 1,024 | 21,900 |
| 2024/04/04 | 1,010 | 1,029 | 1,010 | 1,017 | 35,100 |
| 2024/04/03 | 988 | 1,009 | 986 | 1,006 | 39,400 |
| 2024/04/02 | 985 | 987 | 968 | 973 | 11,900 |
| 2024/04/01 | 984 | 989 | 970 | 970 | 25,100 |
| 2024/03/29 | 978 | 978 | 962 | 962 | 19,300 |
| 2024/03/28 | 978 | 978 | 956 | 956 | 15,500 |
| 2024/03/27 | 970 | 970 | 955 | 963 | 14,200 |
| 2024/03/26 | 964 | 978 | 957 | 958 | 11,100 |
| 2024/03/25 | 977 | 982 | 963 | 963 | 16,900 |
| 2024/03/22 | 987 | 991 | 975 | 975 | 22,400 |
| 2024/03/21 | 970 | 995 | 970 | 987 | 35,600 |
| 2024/03/19 | 968 | 975 | 968 | 970 | 6,700 |
| 2024/03/18 | 970 | 974 | 965 | 966 | 11,600 |
| 2024/03/15 | 957 | 974 | 955 | 970 | 17,300 |
| 2024/03/14 | 954 | 962 | 954 | 955 | 10,300 |
| 2024/03/13 | 962 | 963 | 950 | 954 | 4,800 |
| 2024/03/12 | 944 | 964 | 944 | 964 | 16,000 |
| 2024/03/11 | 970 | 971 | 950 | 951 | 15,200 |
| 2024/03/08 | 962 | 979 | 954 | 971 | 14,700 |
| 2024/03/07 | 985 | 985 | 960 | 963 | 14,100 |
| 2024/03/06 | 960 | 983 | 958 | 977 | 25,600 |
| 2024/03/05 | 957 | 964 | 956 | 958 | 8,600 |
| 2024/03/04 | 971 | 971 | 950 | 957 | 24,800 |
| 2024/03/01 | 970 | 973 | 969 | 971 | 15,300 |
| 2024/02/29 | 955 | 973 | 955 | 968 | 20,900 |
| 2024/02/28 | 963 | 964 | 956 | 961 | 13,400 |
| 2024/02/27 | 954 | 963 | 954 | 957 | 7,600 |
| 2024/02/26 | 952 | 967 | 951 | 958 | 26,800 |
| 2024/02/22 | 955 | 955 | 945 | 954 | 12,000 |
| 2024/02/21 | 944 | 955 | 942 | 951 | 7,100 |
| 2024/02/20 | 957 | 957 | 940 | 949 | 25,800 |
| 2024/02/19 | 948 | 958 | 948 | 957 | 31,900 |
| 2024/02/16 | 935 | 948 | 933 | 942 | 36,000 |
| 2024/02/15 | 948 | 948 | 933 | 940 | 56,300 |
| 2024/02/14 | 888 | 957 | 887 | 948 | 148,000 |
| 2024/02/13 | 888 | 892 | 888 | 892 | 11,400 |
| 2024/02/09 | 891 | 891 | 888 | 888 | 8,600 |
| 2024/02/08 | 889 | 892 | 888 | 890 | 10,200 |
| 2024/02/07 | 891 | 892 | 886 | 891 | 16,500 |
| 2024/02/06 | 900 | 900 | 891 | 891 | 8,800 |
| 2024/02/05 | 896 | 898 | 894 | 897 | 10,500 |
| 2024/02/02 | 897 | 898 | 892 | 895 | 8,200 |
| 2024/02/01 | 900 | 900 | 895 | 895 | 7,200 |
| 2024/01/31 | 898 | 901 | 891 | 895 | 12,300 |
| 2024/01/30 | 902 | 904 | 889 | 889 | 71,400 |
| 2024/01/29 | 902 | 905 | 900 | 905 | 7,700 |
| 2024/01/26 | 900 | 902 | 897 | 899 | 12,500 |
| 2024/01/25 | 895 | 900 | 894 | 899 | 14,300 |
| 2024/01/24 | 891 | 894 | 890 | 894 | 10,500 |
| 2024/01/23 | 890 | 894 | 890 | 891 | 13,100 |
| 2024/01/22 | 889 | 894 | 889 | 892 | 12,500 |
| 2024/01/19 | 890 | 893 | 888 | 888 | 14,400 |
| 2024/01/18 | 893 | 895 | 890 | 891 | 18,100 |
| 2024/01/17 | 897 | 900 | 891 | 891 | 14,900 |
| 2024/01/16 | 895 | 897 | 893 | 897 | 13,700 |
| 2024/01/15 | 894 | 896 | 892 | 893 | 12,600 |
| 2024/01/12 | 893 | 900 | 891 | 895 | 16,200 |
| 2024/01/11 | 900 | 900 | 897 | 897 | 9,500 |
| 2024/01/10 | 900 | 901 | 898 | 898 | 8,100 |
| 2024/01/09 | 894 | 900 | 894 | 897 | 13,600 |
| 2024/01/05 | 898 | 899 | 894 | 896 | 6,900 |
| 2024/01/04 | 888 | 899 | 888 | 898 | 8,000 |
| 2023/12/29 | 885 | 892 | 885 | 892 | 10,500 |
| 2023/12/28 | 890 | 894 | 890 | 890 | 12,500 |
| 2023/12/27 | 895 | 909 | 895 | 907 | 17,600 |
| 2023/12/26 | 898 | 904 | 898 | 904 | 11,600 |
| 2023/12/25 | 907 | 908 | 900 | 901 | 10,500 |
| 2023/12/22 | 908 | 908 | 901 | 903 | 6,400 |
| 2023/12/21 | 903 | 907 | 902 | 904 | 3,800 |
| 2023/12/20 | 907 | 910 | 900 | 906 | 9,000 |
| 2023/12/19 | 900 | 907 | 900 | 907 | 4,000 |
| 2023/12/18 | 902 | 906 | 900 | 901 | 5,300 |
| 2023/12/15 | 905 | 910 | 903 | 906 | 8,300 |
| 2023/12/14 | 913 | 913 | 904 | 905 | 4,900 |
| 2023/12/13 | 914 | 914 | 908 | 913 | 4,300 |
| 2023/12/12 | 913 | 915 | 910 | 910 | 4,300 |
| 2023/12/11 | 919 | 919 | 908 | 913 | 6,900 |
| 2023/12/08 | 921 | 923 | 908 | 911 | 19,000 |
| 2023/12/07 | 924 | 924 | 919 | 921 | 7,300 |
| 2023/12/06 | 920 | 922 | 917 | 922 | 9,600 |
| 2023/12/05 | 917 | 922 | 917 | 917 | 10,300 |
| 2023/12/04 | 919 | 919 | 916 | 917 | 12,600 |
| 2023/12/01 | 912 | 918 | 911 | 917 | 5,800 |
| 2023/11/30 | 912 | 918 | 910 | 914 | 4,800 |
| 2023/11/29 | 920 | 920 | 911 | 912 | 9,300 |
| 2023/11/28 | 916 | 918 | 910 | 911 | 9,800 |
| 2023/11/27 | 910 | 919 | 910 | 912 | 19,200 |
| 2023/11/24 | 897 | 908 | 896 | 905 | 37,600 |
| 2023/11/22 | 890 | 896 | 890 | 895 | 6,500 |
| 2023/11/21 | 890 | 899 | 888 | 898 | 19,500 |
| 2023/11/20 | 895 | 896 | 890 | 890 | 11,200 |
| 2023/11/17 | 887 | 893 | 884 | 893 | 5,200 |
| 2023/11/16 | 889 | 889 | 882 | 884 | 7,400 |
| 2023/11/15 | 881 | 887 | 880 | 883 | 10,100 |
| 2023/11/14 | 885 | 886 | 880 | 881 | 17,600 |
| 2023/11/13 | 884 | 886 | 881 | 882 | 4,200 |
| 2023/11/10 | 883 | 885 | 876 | 880 | 18,100 |
| 2023/11/09 | 879 | 888 | 879 | 883 | 9,800 |
| 2023/11/08 | 890 | 890 | 875 | 876 | 45,000 |
| 2023/11/07 | 889 | 893 | 887 | 888 | 6,200 |
| 2023/11/06 | 896 | 896 | 888 | 889 | 14,000 |
| 2023/11/02 | 892 | 896 | 888 | 890 | 18,400 |
| 2023/11/01 | 894 | 897 | 891 | 893 | 23,000 |
| 2023/10/31 | 893 | 909 | 893 | 894 | 36,300 |
| 2023/10/30 | 915 | 915 | 891 | 891 | 79,400 |
| 2023/10/27 | 905 | 915 | 905 | 915 | 10,600 |
| 2023/10/26 | 909 | 914 | 905 | 905 | 7,600 |
| 2023/10/25 | 915 | 915 | 906 | 909 | 9,800 |
| 2023/10/24 | 904 | 911 | 898 | 910 | 23,300 |
| 2023/10/23 | 908 | 914 | 904 | 904 | 10,600 |
| 2023/10/20 | 904 | 914 | 904 | 908 | 10,800 |
| 2023/10/19 | 914 | 914 | 903 | 910 | 10,400 |
| 2023/10/18 | 907 | 915 | 907 | 915 | 11,200 |
| 2023/10/17 | 912 | 912 | 902 | 907 | 15,000 |
| 2023/10/16 | 900 | 926 | 896 | 908 | 40,300 |
| 2023/10/13 | 901 | 908 | 897 | 903 | 22,000 |
| 2023/10/12 | 901 | 907 | 901 | 907 | 9,500 |
| 2023/10/11 | 904 | 908 | 903 | 905 | 18,900 |
| 2023/10/10 | 906 | 913 | 891 | 909 | 35,300 |
| 2023/10/06 | 912 | 914 | 908 | 911 | 15,300 |
| 2023/10/05 | 893 | 914 | 893 | 914 | 14,800 |
| 2023/10/04 | 895 | 904 | 891 | 891 | 32,000 |
| 2023/10/03 | 917 | 917 | 897 | 897 | 25,700 |