日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 856 892 856 892 4,000
2004/12/29 855 855 855 855 2,000
2004/12/28 881 881 881 881 1,000
2004/12/24 884 900 884 900 17,000
2004/12/22 890 890 880 885 11,000
2004/12/21 900 900 900 900 3,000
2004/12/20 880 881 880 881 2,000
2004/12/17 869 879 869 879 8,000
2004/12/16 850 868 850 868 4,000
2004/12/14 840 840 840 840 4,000
2004/12/10 846 846 846 846 1,000
2004/12/09 880 880 846 846 5,000
2004/12/08 863 880 850 855 8,000
2004/12/07 850 858 850 858 10,000
2004/12/06 848 848 848 848 3,000
2004/12/03 839 840 839 840 6,000
2004/12/02 840 840 831 831 5,000
2004/12/01 845 845 840 840 4,000
2004/11/30 845 850 845 850 3,000
2004/11/29 850 850 850 850 3,000
2004/11/25 860 860 850 850 3,000
2004/11/24 830 830 825 830 7,000
2004/11/22 851 851 830 830 6,000
2004/11/19 853 853 852 852 6,000
2004/11/18 853 853 853 853 2,000
2004/11/17 854 866 854 866 6,000
2004/11/16 853 854 853 853 4,000
2004/11/15 854 855 853 853 3,000
2004/11/12 852 852 850 851 5,000
2004/11/11 856 856 856 856 1,000
2004/11/10 860 861 856 856 9,000
2004/11/09 861 861 861 861 1,000
2004/11/08 856 860 855 860 3,000
2004/11/05 855 855 855 855 2,000
2004/11/04 854 854 854 854 3,000
2004/11/02 853 853 853 853 1,000
2004/11/01 860 860 855 855 3,000
2004/10/29 860 860 860 860 1,000
2004/10/28 860 860 860 860 1,000
2004/10/27 862 862 862 862 1,000
2004/10/26 865 865 860 860 4,000
2004/10/25 865 865 865 865 2,000
2004/10/22 870 870 865 866 8,000
2004/10/21 868 869 868 869 3,000
2004/10/20 889 889 870 870 3,000
2004/10/15 885 890 885 890 2,000
2004/10/14 870 870 868 868 2,000
2004/10/13 868 875 868 875 4,000
2004/10/12 900 900 868 868 10,000
2004/10/08 868 870 867 867 7,000
2004/10/07 866 870 866 870 2,000
2004/10/06 863 865 863 865 5,000
2004/10/05 861 863 861 863 3,000
2004/10/04 872 873 872 872 3,000
2004/10/01 852 854 852 854 2,000
2004/09/30 852 853 852 853 3,000
2004/09/29 856 856 856 856 4,000
2004/09/28 871 871 856 856 3,000
2004/09/27 872 873 872 873 3,000
2004/09/24 892 892 880 880 3,000
2004/09/22 873 873 872 872 2,000
2004/09/21 890 890 880 880 5,000
2004/09/17 891 891 891 891 2,000
2004/09/16 890 890 890 890 2,000
2004/09/15 891 893 891 891 6,000
2004/09/14 890 890 890 890 6,000
2004/09/13 900 900 895 895 5,000
2004/09/10 926 926 900 900 9,000
2004/09/09 926 926 926 926 4,000
2004/09/08 926 926 926 926 6,000
2004/09/07 926 930 926 930 5,000
2004/09/06 922 926 918 926 9,000
2004/09/03 925 925 922 925 8,000
2004/09/02 925 926 925 925 6,000
2004/09/01 926 927 924 924 6,000
2004/08/31 924 936 924 936 5,000
2004/08/30 928 928 927 927 3,000
2004/08/27 930 930 925 926 5,000
2004/08/26 951 951 946 946 5,000
2004/08/25 920 940 920 940 7,000
2004/08/24 900 900 899 899 2,000
2004/08/23 899 899 899 899 3,000
2004/08/20 891 903 891 899 9,000
2004/08/19 887 901 887 901 4,000
2004/08/18 885 892 885 892 2,000
2004/08/17 891 891 891 891 2,000
2004/08/16 901 910 890 890 4,000
2004/08/13 909 910 909 910 4,000
2004/08/12 915 915 896 915 5,000
2004/08/11 891 905 891 905 8,000
2004/08/10 888 888 887 887 3,000
2004/08/09 885 886 885 886 2,000
2004/08/06 884 885 884 885 5,000
2004/08/05 880 886 880 886 2,000
2004/08/04 900 902 900 900 7,000
2004/08/03 922 930 920 920 8,000
2004/08/02 922 940 922 940 5,000
2004/07/30 995 995 965 965 7,000
2004/07/29 996 996 953 963 19,000
2004/07/28 1,010 1,010 995 995 5,000
2004/07/27 995 1,009 992 992 5,000
2004/07/26 1,010 1,010 1,010 1,010 4,000
2004/07/23 1,000 1,010 991 1,010 11,000
2004/07/22 1,009 1,010 995 995 4,000
2004/07/21 1,010 1,010 1,010 1,010 2,000
2004/07/20 1,014 1,014 995 1,010 8,000
2004/07/16 990 1,011 990 1,011 14,000
2004/07/15 1,010 1,010 985 985 5,000
2004/07/14 1,013 1,013 995 995 7,000
2004/07/13 1,010 1,010 1,010 1,010 5,000
2004/07/12 990 1,000 981 1,000 6,000
2004/07/09 1,009 1,009 990 990 6,000
2004/07/08 1,011 1,011 1,000 1,000 5,000
2004/07/07 1,009 1,010 1,000 1,009 24,000
2004/07/06 1,000 1,009 990 1,009 11,000
2004/07/05 1,006 1,006 981 1,000 20,000
2004/07/02 980 1,009 980 1,006 15,000
2004/07/01 1,010 1,014 995 1,010 18,000
2004/06/30 1,000 1,014 990 1,010 16,000
2004/06/29 978 1,005 978 1,000 36,000
2004/06/28 952 980 952 977 59,000
2004/06/25 952 952 945 945 7,000
2004/06/24 940 954 940 954 36,000
2004/06/23 941 942 930 930 8,000
2004/06/22 948 948 933 940 14,000
2004/06/21 918 936 915 936 31,000
2004/06/18 910 910 896 896 5,000
2004/06/17 900 900 900 900 3,000
2004/06/16 900 900 888 888 5,000
2004/06/15 893 900 891 900 5,000
2004/06/14 900 900 892 892 2,000
2004/06/11 896 896 886 886 4,000
2004/06/10 900 900 896 896 5,000
2004/06/09 895 900 894 897 4,000
2004/06/08 897 898 888 898 3,000
2004/06/07 898 898 888 888 2,000
2004/06/04 890 890 881 881 6,000
2004/06/03 900 900 900 900 1,000
2004/06/02 900 910 892 910 6,000
2004/06/01 900 900 900 900 5,000
2004/05/31 900 900 893 900 8,000
2004/05/28 900 900 900 900 1,000
2004/05/27 900 901 890 890 7,000
2004/05/26 900 900 900 900 1,000
2004/05/25 901 910 901 910 4,000
2004/05/24 920 920 900 900 3,000
2004/05/21 900 910 900 910 2,000
2004/05/20 900 900 900 900 1,000
2004/05/19 877 900 877 900 6,000
2004/05/18 866 880 866 875 16,000
2004/05/17 911 911 867 880 8,000
2004/05/14 920 920 913 920 31,000
2004/05/13 915 920 915 920 15,000
2004/05/12 890 910 890 910 12,000
2004/05/11 853 890 850 890 13,000
2004/05/10 909 909 872 873 20,000
2004/05/07 929 935 929 930 9,000
2004/05/06 950 965 935 935 18,000
2004/04/30 929 950 925 950 21,000
2004/04/28 930 935 930 930 4,000
2004/04/27 960 970 936 936 19,000
2004/04/26 940 965 935 950 13,000
2004/04/23 931 940 928 940 10,000
2004/04/22 901 945 901 926 18,000
2004/04/21 900 920 900 900 9,000
2004/04/20 925 926 880 900 21,000
2004/04/19 925 926 911 925 12,000
2004/04/16 926 926 920 925 10,000
2004/04/15 930 930 925 926 19,000
2004/04/14 922 934 922 925 7,000
2004/04/13 920 956 920 956 27,000
2004/04/12 919 920 907 920 23,000
2004/04/09 930 955 920 920 36,000
2004/04/08 904 940 890 940 46,000
2004/04/07 899 904 890 904 16,000
2004/04/06 920 920 876 905 23,000
2004/04/05 930 940 915 925 26,000
2004/04/02 891 915 891 915 48,000
2004/04/01 865 890 860 890 29,000
2004/03/31 831 865 831 865 32,000
2004/03/30 825 830 820 830 14,000
2004/03/29 806 825 806 825 13,000
2004/03/26 800 802 800 802 12,000
2004/03/25 806 808 800 800 14,000
2004/03/24 800 808 800 805 13,000
2004/03/23 801 801 785 800 12,000
2004/03/22 810 810 800 800 11,000
2004/03/19 794 805 794 805 17,000
2004/03/18 808 810 795 795 20,000
2004/03/17 800 807 798 798 23,000
2004/03/16 770 810 770 810 48,000
2004/03/15 740 777 740 777 23,000
2004/03/12 730 735 730 735 5,000
2004/03/11 730 730 729 730 6,000
2004/03/10 732 732 730 730 6,000
2004/03/09 726 730 725 730 6,000
2004/03/08 724 729 724 725 9,000
2004/03/05 730 730 712 725 9,000
2004/03/04 720 730 720 730 15,000
2004/03/03 716 720 715 720 13,000
2004/03/02 715 725 715 716 9,000
2004/03/01 710 715 705 715 11,000
2004/02/27 700 710 700 710 6,000
2004/02/26 699 700 696 700 8,000
2004/02/25 692 698 690 698 13,000
2004/02/24 694 695 693 693 6,000
2004/02/23 689 695 689 694 6,000
2004/02/20 687 687 687 687 1,000
2004/02/19 682 687 682 687 8,000
2004/02/18 697 697 687 687 6,000
2004/02/17 700 700 697 697 15,000
2004/02/16 700 700 695 699 18,000
2004/02/13 678 695 678 694 29,000
2004/02/12 662 669 662 669 8,000
2004/02/10 662 665 662 665 3,000
2004/02/09 660 661 660 661 8,000
2004/02/06 657 657 657 657 1,000
2004/02/05 657 658 657 658 4,000
2004/02/04 664 670 657 657 7,000
2004/02/03 659 664 659 664 7,000
2004/02/02 665 665 665 665 1,000
2004/01/30 665 665 664 664 4,000
2004/01/29 668 668 668 668 1,000
2004/01/28 669 669 657 668 17,000
2004/01/27 668 670 668 669 7,000
2004/01/26 661 665 661 665 8,000
2004/01/23 664 664 661 661 4,000
2004/01/22 665 665 661 665 4,000
2004/01/21 664 665 664 665 4,000
2004/01/20 665 665 665 665 3,000
2004/01/19 665 665 660 665 7,000
2004/01/16 660 665 660 665 4,000
2004/01/15 660 660 656 656 2,000
2004/01/14 670 670 668 668 3,000
2004/01/13 674 674 670 670 7,000
2004/01/09 642 675 642 675 13,000
2004/01/08 647 647 636 640 12,000
2004/01/07 646 647 645 647 3,000
2004/01/06 647 647 646 647 8,000
2004/01/05 647 647 647 647 2,000

このページの先頭へ