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
2010/12/30 852 852 842 849 3,800
2010/12/29 856 858 841 855 4,300
2010/12/28 858 859 855 859 3,300
2010/12/27 875 876 872 876 5,400
2010/12/24 875 876 873 875 5,100
2010/12/22 875 875 872 875 7,100
2010/12/21 870 875 870 873 7,200
2010/12/20 869 870 865 870 5,100
2010/12/17 869 869 860 864 4,700
2010/12/16 863 868 860 864 11,100
2010/12/15 877 877 871 873 3,400
2010/12/14 870 877 860 870 12,000
2010/12/13 866 870 860 870 8,100
2010/12/10 856 866 855 863 13,800
2010/12/09 873 873 858 861 12,700
2010/12/08 858 878 858 878 12,400
2010/12/07 854 860 850 860 10,500
2010/12/06 840 842 834 841 8,100
2010/12/03 840 841 835 840 9,400
2010/12/02 852 855 838 838 6,100
2010/12/01 840 846 840 840 1,300
2010/11/30 846 852 840 840 5,400
2010/11/29 844 854 844 846 2,700
2010/11/26 835 856 835 844 5,100
2010/11/25 854 854 835 835 2,300
2010/11/24 839 857 839 856 3,500
2010/11/22 837 843 837 841 2,700
2010/11/19 835 839 833 839 3,200
2010/11/18 830 833 830 831 1,700
2010/11/17 826 829 826 829 1,400
2010/11/16 836 836 825 835 1,900
2010/11/15 825 828 821 821 2,000
2010/11/12 828 832 823 823 3,100
2010/11/11 827 828 818 828 2,800
2010/11/10 824 825 816 822 5,500
2010/11/09 824 825 823 823 1,100
2010/11/08 826 826 817 822 2,000
2010/11/05 810 827 809 824 7,200
2010/11/04 802 810 802 808 2,700
2010/11/02 802 804 799 803 6,600
2010/11/01 806 809 801 801 3,600
2010/10/29 802 813 802 806 4,400
2010/10/28 808 811 800 802 11,100
2010/10/27 808 813 806 807 6,100
2010/10/26 802 809 800 808 9,800
2010/10/25 823 823 803 803 8,300
2010/10/22 806 814 800 808 10,100
2010/10/21 807 817 804 804 13,300
2010/10/20 817 822 807 807 8,000
2010/10/19 815 820 810 817 8,400
2010/10/18 816 821 815 818 3,000
2010/10/15 825 825 815 816 3,000
2010/10/14 823 829 823 825 2,200
2010/10/13 822 824 822 823 2,400
2010/10/12 850 850 822 822 6,500
2010/10/08 840 847 838 844 5,100
2010/10/07 848 849 841 848 2,900
2010/10/06 840 855 840 855 3,100
2010/10/05 847 847 836 836 2,200
2010/10/04 840 842 837 837 1,300
2010/10/01 854 856 834 845 2,000
2010/09/30 857 870 851 868 9,200
2010/09/29 844 867 844 867 3,100
2010/09/28 848 854 847 854 2,900
2010/09/27 832 850 831 850 1,700
2010/09/24 850 850 827 830 5,200
2010/09/22 830 840 825 828 2,300
2010/09/21 836 839 833 833 1,200
2010/09/17 828 840 828 836 2,800
2010/09/16 836 837 831 832 1,400
2010/09/15 835 839 834 836 4,400
2010/09/14 830 830 823 829 1,400
2010/09/13 830 830 823 828 1,200
2010/09/10 830 830 818 828 12,200
2010/09/09 812 818 812 813 7,000
2010/09/08 811 813 811 812 1,600
2010/09/07 816 820 810 810 1,500
2010/09/06 811 818 811 817 2,200
2010/09/03 819 819 819 819 1,300
2010/09/02 820 820 810 816 3,200
2010/09/01 819 820 809 810 3,100
2010/08/31 827 827 808 808 3,500
2010/08/30 820 830 820 828 3,200
2010/08/27 813 820 813 820 4,300
2010/08/26 817 820 811 816 3,000
2010/08/25 815 815 806 808 4,300
2010/08/24 811 816 811 816 3,200
2010/08/23 811 817 811 811 2,900
2010/08/20 817 817 815 816 1,100
2010/08/19 820 821 816 817 2,200
2010/08/18 820 820 814 820 2,100
2010/08/17 805 819 805 818 1,400
2010/08/16 816 819 804 804 2,800
2010/08/13 811 818 811 816 2,800
2010/08/12 811 817 811 814 4,000
2010/08/11 820 820 817 818 11,000
2010/08/10 825 826 822 822 3,900
2010/08/09 825 829 823 825 9,800
2010/08/06 832 834 825 825 5,300
2010/08/05 825 834 825 832 2,500
2010/08/04 832 840 822 823 9,100
2010/08/03 838 844 832 832 5,200
2010/08/02 836 844 836 844 1,000
2010/07/30 841 843 836 836 3,500
2010/07/29 853 853 842 842 2,000
2010/07/28 840 852 840 852 2,700
2010/07/27 839 844 836 839 1,300
2010/07/26 853 853 837 840 2,100
2010/07/23 846 849 838 838 2,200
2010/07/22 832 840 831 831 3,300
2010/07/21 845 885 837 837 4,300
2010/07/20 850 855 846 846 700
2010/07/16 853 862 843 862 2,200
2010/07/15 854 855 852 852 1,900
2010/07/14 867 867 853 858 2,600
2010/07/13 855 860 855 855 1,600
2010/07/12 854 854 854 854 100
2010/07/09 868 868 850 850 2,000
2010/07/08 859 865 858 864 1,900
2010/07/07 868 868 845 846 3,600
2010/07/06 869 869 842 848 2,400
2010/07/05 841 865 840 865 4,000
2010/07/02 852 852 841 841 3,600
2010/07/01 860 860 844 854 1,900
2010/06/30 844 860 840 860 3,900
2010/06/29 870 870 859 859 2,500
2010/06/28 853 867 853 865 2,900
2010/06/25 890 890 880 890 3,000
2010/06/24 887 889 880 880 800
2010/06/23 876 890 875 887 2,900
2010/06/22 890 890 875 890 1,100
2010/06/21 880 890 874 890 2,100
2010/06/18 873 879 873 879 2,100
2010/06/17 875 878 867 878 1,100
2010/06/16 879 879 867 873 2,100
2010/06/15 870 879 866 867 2,600
2010/06/14 874 879 859 863 4,000
2010/06/11 871 874 854 874 9,800
2010/06/10 850 865 850 855 4,100
2010/06/09 851 855 848 855 4,200
2010/06/08 851 865 850 850 4,000
2010/06/07 865 869 855 856 3,300
2010/06/04 870 872 861 872 2,600
2010/06/03 857 868 856 860 3,600
2010/06/02 855 870 854 856 2,800
2010/06/01 853 874 853 860 2,700
2010/05/31 847 862 847 855 3,500
2010/05/28 847 856 845 847 5,600
2010/05/27 845 864 844 845 5,500
2010/05/26 842 860 840 846 3,300
2010/05/25 866 866 850 851 6,300
2010/05/24 852 855 851 851 3,300
2010/05/21 852 857 850 854 5,800
2010/05/20 860 900 859 865 7,600
2010/05/19 878 878 862 866 2,700
2010/05/18 865 882 864 882 2,300
2010/05/17 881 886 863 866 6,800
2010/05/14 884 891 881 883 2,600
2010/05/13 892 892 879 885 2,600
2010/05/12 876 890 876 886 2,300
2010/05/11 871 891 871 891 4,800
2010/05/10 874 885 868 874 4,700
2010/05/07 893 893 874 874 9,200
2010/05/06 900 903 893 894 6,500
2010/04/30 912 914 912 913 4,500
2010/04/28 903 912 897 912 5,700
2010/04/27 900 913 900 913 4,000
2010/04/26 908 915 903 910 5,100
2010/04/23 910 910 895 906 5,400
2010/04/22 900 907 891 907 4,100
2010/04/21 883 907 883 907 4,900
2010/04/20 880 901 880 881 4,400
2010/04/19 900 910 888 888 6,700
2010/04/16 906 906 901 906 2,400
2010/04/15 904 908 902 903 8,400
2010/04/14 910 910 902 902 6,500
2010/04/13 915 915 904 904 4,200
2010/04/12 909 916 908 910 4,800
2010/04/09 909 909 896 902 2,600
2010/04/08 907 907 899 899 3,600
2010/04/07 904 907 898 907 6,600
2010/04/06 895 901 895 897 5,500
2010/04/05 905 905 898 899 3,200
2010/04/02 908 908 893 898 3,100
2010/04/01 880 907 879 891 20,600
2010/03/31 880 883 870 880 8,800
2010/03/30 865 880 865 880 6,700
2010/03/29 875 880 860 880 2,200
2010/03/26 880 887 858 880 11,200
2010/03/25 865 888 860 866 4,900
2010/03/24 858 865 854 864 13,400
2010/03/23 850 859 850 858 5,100
2010/03/19 845 857 845 856 1,500
2010/03/18 858 858 843 847 1,300
2010/03/17 843 849 843 848 3,400
2010/03/16 848 848 844 844 3,800
2010/03/15 843 843 835 842 3,100
2010/03/12 824 843 823 843 14,600
2010/03/11 830 835 823 835 2,000
2010/03/10 835 835 820 820 10,500
2010/03/09 838 840 834 840 4,300
2010/03/08 833 839 833 834 3,300
2010/03/05 837 837 830 833 4,000
2010/03/04 829 839 828 829 1,500
2010/03/03 829 834 828 834 1,800
2010/03/02 830 832 826 829 1,500
2010/03/01 831 832 826 828 1,400
2010/02/26 821 831 821 831 900
2010/02/25 834 835 819 820 5,200
2010/02/24 826 832 819 820 5,100
2010/02/23 834 834 820 826 2,400
2010/02/22 820 833 820 824 5,000
2010/02/19 830 830 818 818 6,300
2010/02/18 829 830 824 824 3,600
2010/02/17 830 839 825 833 4,400
2010/02/16 829 842 829 838 1,800
2010/02/15 844 844 829 829 1,500
2010/02/12 835 835 829 829 5,200
2010/02/10 831 835 831 832 2,200
2010/02/09 840 840 830 831 4,500
2010/02/08 851 853 841 841 4,600
2010/02/05 850 867 850 854 2,700
2010/02/04 867 867 854 856 3,200
2010/02/03 861 868 857 857 2,300
2010/02/02 857 865 856 860 2,900
2010/02/01 861 862 855 862 2,900
2010/01/29 867 868 861 861 4,300
2010/01/28 863 875 860 870 3,900
2010/01/27 869 883 864 865 4,800
2010/01/26 885 885 870 870 4,000
2010/01/25 886 886 880 881 3,500
2010/01/22 877 886 870 886 9,100
2010/01/21 873 882 873 879 3,100
2010/01/20 885 885 875 882 1,600
2010/01/19 884 884 872 884 2,600
2010/01/18 887 887 870 884 800
2010/01/15 879 889 870 889 6,500
2010/01/14 870 882 870 879 3,100
2010/01/13 887 887 875 876 2,200
2010/01/12 870 887 865 887 2,100
2010/01/08 899 899 861 885 3,900
2010/01/07 873 900 871 900 9,300
2010/01/06 870 888 862 888 7,000
2010/01/05 859 870 852 870 6,700
2010/01/04 865 865 852 855 4,300

このページの先頭へ