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
2014/12/30 1,030 1,035 1,029 1,030 5,100
2014/12/29 1,045 1,045 1,028 1,040 8,600
2014/12/26 1,039 1,046 1,010 1,037 11,600
2014/12/25 1,065 1,068 1,060 1,064 16,700
2014/12/24 1,058 1,065 1,058 1,064 13,600
2014/12/22 1,050 1,060 1,047 1,054 10,300
2014/12/19 1,049 1,050 1,045 1,050 6,900
2014/12/18 1,035 1,045 1,035 1,040 3,600
2014/12/17 1,035 1,044 1,031 1,033 6,900
2014/12/16 1,048 1,050 1,035 1,035 10,900
2014/12/15 1,062 1,062 1,051 1,052 6,600
2014/12/12 1,042 1,054 1,042 1,049 10,900
2014/12/11 1,044 1,048 1,034 1,043 9,000
2014/12/10 1,051 1,054 1,047 1,047 12,600
2014/12/09 1,060 1,061 1,051 1,053 12,400
2014/12/08 1,052 1,060 1,052 1,057 13,400
2014/12/05 1,050 1,054 1,048 1,053 6,600
2014/12/04 1,044 1,050 1,042 1,046 12,900
2014/12/03 1,040 1,049 1,038 1,043 6,400
2014/12/02 1,040 1,040 1,035 1,040 9,300
2014/12/01 1,040 1,042 1,036 1,041 6,600
2014/11/28 1,040 1,043 1,031 1,038 2,600
2014/11/27 1,046 1,047 1,030 1,032 8,600
2014/11/26 1,046 1,049 1,034 1,037 6,500
2014/11/25 1,040 1,050 1,023 1,036 12,500
2014/11/21 1,023 1,033 1,020 1,021 15,400
2014/11/20 1,027 1,041 1,027 1,034 4,400
2014/11/19 1,048 1,048 1,027 1,031 8,700
2014/11/18 1,035 1,049 1,032 1,049 6,900
2014/11/17 1,050 1,050 1,031 1,031 7,200
2014/11/14 1,047 1,049 1,046 1,048 9,000
2014/11/13 1,036 1,046 1,021 1,046 9,800
2014/11/12 1,054 1,055 1,030 1,036 11,500
2014/11/11 1,050 1,050 1,038 1,044 8,100
2014/11/10 1,050 1,055 1,040 1,045 12,700
2014/11/07 1,035 1,050 1,035 1,044 5,100
2014/11/06 1,048 1,049 1,035 1,047 7,200
2014/11/05 1,044 1,048 1,035 1,047 12,800
2014/11/04 1,047 1,047 1,022 1,038 14,200
2014/10/31 1,023 1,039 1,015 1,037 14,800
2014/10/30 1,015 1,026 1,008 1,026 8,300
2014/10/29 1,019 1,019 1,015 1,018 3,200
2014/10/28 1,016 1,016 1,007 1,013 2,900
2014/10/27 1,019 1,019 1,005 1,007 1,300
2014/10/24 1,000 1,002 999 1,001 2,700
2014/10/23 995 1,005 995 996 3,800
2014/10/22 988 1,026 988 1,006 6,000
2014/10/21 1,018 1,018 986 988 2,900
2014/10/20 980 1,000 980 992 11,900
2014/10/17 976 979 970 974 8,200
2014/10/16 980 990 971 974 10,500
2014/10/15 988 992 987 990 3,500
2014/10/14 998 1,008 988 988 11,700
2014/10/10 1,000 1,004 996 998 6,000
2014/10/09 1,011 1,015 1,006 1,006 2,800
2014/10/08 1,015 1,016 1,007 1,009 7,100
2014/10/07 1,019 1,022 1,016 1,016 6,500
2014/10/06 1,015 1,022 1,015 1,018 3,800
2014/10/03 1,004 1,027 1,004 1,013 3,300
2014/10/02 1,005 1,016 1,001 1,001 12,900
2014/10/01 1,020 1,031 1,015 1,018 8,900
2014/09/30 1,018 1,025 1,017 1,020 6,900
2014/09/29 1,032 1,032 1,015 1,021 12,100
2014/09/26 1,029 1,029 1,018 1,021 5,700
2014/09/25 1,029 1,030 1,018 1,030 8,300
2014/09/24 1,019 1,029 1,016 1,018 5,500
2014/09/22 1,025 1,029 1,020 1,022 8,000
2014/09/19 1,029 1,030 1,021 1,028 9,300
2014/09/18 1,026 1,028 1,025 1,028 7,300
2014/09/17 1,017 1,024 1,017 1,020 4,500
2014/09/16 1,020 1,022 1,013 1,017 5,000
2014/09/12 1,011 1,024 1,011 1,015 11,200
2014/09/11 1,015 1,020 1,015 1,017 4,800
2014/09/10 1,016 1,025 1,016 1,020 4,000
2014/09/09 1,019 1,023 1,019 1,019 2,400
2014/09/08 1,017 1,027 1,016 1,017 9,500
2014/09/05 1,023 1,023 1,012 1,021 2,700
2014/09/04 1,021 1,027 1,020 1,023 6,100
2014/09/03 1,021 1,024 1,020 1,021 5,400
2014/09/02 1,010 1,020 1,010 1,017 9,900
2014/09/01 1,013 1,013 1,006 1,006 500
2014/08/29 1,012 1,012 997 1,010 5,100
2014/08/28 995 1,010 995 1,007 6,600
2014/08/27 996 1,010 996 1,010 5,200
2014/08/26 1,000 1,014 995 997 2,100
2014/08/25 1,001 1,017 988 1,000 12,000
2014/08/22 999 1,002 999 1,001 5,700
2014/08/21 993 1,000 992 998 4,800
2014/08/20 990 1,000 986 997 5,500
2014/08/19 1,000 1,000 990 997 1,000
2014/08/18 997 1,010 992 994 9,800
2014/08/15 990 999 988 995 2,600
2014/08/14 995 995 990 993 1,900
2014/08/13 989 990 984 985 2,600
2014/08/12 980 985 977 985 3,300
2014/08/11 976 980 976 979 2,200
2014/08/08 980 981 974 975 7,300
2014/08/07 989 989 974 982 7,000
2014/08/06 980 996 974 974 5,900
2014/08/05 981 990 981 981 3,200
2014/08/04 998 998 985 985 6,200
2014/08/01 1,002 1,002 986 987 7,200
2014/07/31 1,012 1,012 990 992 7,800
2014/07/30 1,000 1,020 992 1,014 11,500
2014/07/29 990 1,000 990 1,000 7,600
2014/07/28 992 992 987 990 2,400
2014/07/25 983 989 978 987 3,500
2014/07/24 990 990 977 982 3,200
2014/07/23 990 990 970 981 3,000
2014/07/22 991 991 973 978 6,200
2014/07/18 980 991 980 986 5,500
2014/07/17 986 986 970 980 5,800
2014/07/16 985 986 978 983 9,000
2014/07/15 987 990 981 985 4,300
2014/07/14 980 990 980 986 3,800
2014/07/11 980 985 979 980 7,300
2014/07/10 994 994 982 982 3,600
2014/07/09 985 998 985 990 3,800
2014/07/08 1,001 1,002 984 986 13,900
2014/07/07 1,015 1,015 1,000 1,000 8,000
2014/07/04 1,020 1,020 1,008 1,012 5,200
2014/07/03 1,011 1,015 1,004 1,008 5,300
2014/07/02 1,015 1,015 1,005 1,008 4,300
2014/07/01 1,017 1,025 1,013 1,015 3,800
2014/06/30 1,001 1,021 1,001 1,013 7,700
2014/06/27 1,020 1,020 1,000 1,008 7,200
2014/06/26 1,025 1,028 1,000 1,018 10,800
2014/06/25 1,040 1,047 1,040 1,040 7,500
2014/06/24 1,055 1,055 1,044 1,048 7,900
2014/06/23 1,050 1,056 1,040 1,042 13,900
2014/06/20 1,048 1,050 1,043 1,049 8,800
2014/06/19 1,049 1,049 1,040 1,048 7,500
2014/06/18 1,050 1,050 1,038 1,043 9,300
2014/06/17 1,037 1,057 1,023 1,038 19,400
2014/06/16 1,024 1,035 1,020 1,026 8,000
2014/06/13 1,002 1,024 1,002 1,019 19,900
2014/06/12 1,022 1,030 1,015 1,016 9,000
2014/06/11 1,009 1,068 1,007 1,026 19,400
2014/06/10 1,020 1,025 1,007 1,014 20,500
2014/06/09 1,010 1,020 1,002 1,006 14,100
2014/06/06 996 1,010 996 1,002 12,200
2014/06/05 994 996 986 996 11,500
2014/06/04 986 993 985 992 7,100
2014/06/03 990 990 985 987 8,300
2014/06/02 980 987 977 987 10,900
2014/05/30 967 980 967 977 7,900
2014/05/29 976 976 968 969 3,300
2014/05/28 973 980 972 976 4,300
2014/05/27 973 974 969 973 3,400
2014/05/26 969 973 968 973 5,400
2014/05/23 968 970 963 968 5,000
2014/05/22 961 967 957 966 4,300
2014/05/21 950 963 950 956 5,800
2014/05/20 950 956 950 953 2,200
2014/05/19 955 956 950 950 8,400
2014/05/16 950 956 943 956 7,200
2014/05/15 953 956 950 956 8,000
2014/05/14 956 962 952 955 5,400
2014/05/13 951 961 950 960 5,800
2014/05/12 952 959 951 951 4,500
2014/05/09 950 955 950 952 3,600
2014/05/08 940 953 940 943 9,300
2014/05/07 950 951 936 938 9,100
2014/05/02 960 961 951 954 7,900
2014/05/01 964 964 950 961 5,300
2014/04/30 965 965 954 960 2,500
2014/04/28 945 960 945 956 2,500
2014/04/25 965 965 960 960 4,200
2014/04/24 953 959 953 957 2,800
2014/04/23 946 958 946 955 1,400
2014/04/22 954 954 945 946 3,200
2014/04/21 940 971 937 945 4,200
2014/04/18 943 950 943 947 2,500
2014/04/17 948 948 933 943 1,700
2014/04/16 939 945 930 941 1,900
2014/04/15 922 942 922 933 1,800
2014/04/14 912 949 910 922 3,300
2014/04/11 930 930 921 925 7,900
2014/04/10 940 950 935 937 3,600
2014/04/09 955 956 932 932 9,000
2014/04/08 960 973 956 959 6,200
2014/04/07 959 978 959 970 5,900
2014/04/04 970 977 958 974 7,000
2014/04/03 962 971 960 970 10,400
2014/04/02 955 965 955 960 9,600
2014/04/01 952 959 949 955 10,700
2014/03/31 952 952 941 948 11,500
2014/03/28 949 959 948 954 9,100
2014/03/27 945 949 930 942 6,200
2014/03/26 939 943 911 937 9,700
2014/03/25 945 945 929 936 9,800
2014/03/24 905 929 899 922 11,400
2014/03/20 927 927 898 898 11,500
2014/03/19 929 930 916 919 7,100
2014/03/18 928 928 920 921 2,200
2014/03/17 910 930 910 917 4,400
2014/03/14 916 927 910 910 16,300
2014/03/13 928 934 928 932 3,100
2014/03/12 921 932 915 924 5,200
2014/03/11 932 932 919 926 5,400
2014/03/10 924 932 916 927 6,200
2014/03/07 919 940 919 933 8,600
2014/03/06 916 920 910 920 4,700
2014/03/05 916 917 911 916 2,600
2014/03/04 905 914 905 911 6,300
2014/03/03 910 911 904 908 7,600
2014/02/28 925 925 910 911 6,400
2014/02/27 911 927 911 922 3,400
2014/02/26 924 928 920 926 3,800
2014/02/25 915 929 915 924 8,500
2014/02/24 908 913 908 912 5,400
2014/02/21 904 912 890 908 13,900
2014/02/20 907 907 890 897 38,500
2014/02/19 904 916 903 908 5,800
2014/02/18 911 927 890 904 26,900
2014/02/17 920 930 915 919 7,500
2014/02/14 930 930 920 920 5,200
2014/02/13 945 945 923 923 5,700
2014/02/12 924 933 920 933 3,300
2014/02/10 919 927 917 922 4,800
2014/02/07 915 919 913 914 5,400
2014/02/06 909 917 907 907 4,500
2014/02/05 886 919 884 906 15,600
2014/02/04 924 924 900 900 19,000
2014/02/03 943 949 925 927 10,000
2014/01/31 953 955 941 950 7,000
2014/01/30 950 950 940 946 9,100
2014/01/29 948 969 943 951 5,600
2014/01/28 965 965 947 947 8,100
2014/01/27 950 954 946 947 13,000
2014/01/24 970 971 958 960 19,400
2014/01/23 979 981 974 974 10,200
2014/01/22 977 982 975 979 4,800
2014/01/21 980 983 977 977 7,500
2014/01/20 980 980 972 977 9,200
2014/01/17 979 979 973 976 6,300
2014/01/16 967 979 967 972 16,100
2014/01/15 965 970 963 966 9,300
2014/01/14 972 972 961 961 15,500
2014/01/10 972 975 966 968 10,800
2014/01/09 973 973 961 972 7,000
2014/01/08 974 974 969 972 4,200
2014/01/07 975 975 964 965 1,300
2014/01/06 979 979 958 975 20,200

このページの先頭へ