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
2015/12/30 928 935 927 934 11,400
2015/12/29 931 934 929 931 15,900
2015/12/28 922 934 920 930 19,300
2015/12/25 953 958 950 956 22,900
2015/12/24 952 957 952 953 10,700
2015/12/22 950 955 948 949 17,800
2015/12/21 946 955 946 950 19,800
2015/12/18 950 955 945 946 22,300
2015/12/17 954 955 948 950 16,700
2015/12/16 943 954 943 953 11,600
2015/12/15 950 954 943 943 12,700
2015/12/14 945 947 941 941 20,000
2015/12/11 950 956 941 951 30,000
2015/12/10 954 954 950 950 9,600
2015/12/09 958 958 947 954 27,400
2015/12/08 954 956 951 951 10,200
2015/12/07 960 960 950 954 20,600
2015/12/04 954 956 950 952 26,400
2015/12/03 955 955 952 953 12,900
2015/12/02 953 955 951 953 18,800
2015/12/01 954 959 952 953 24,000
2015/11/30 955 956 952 954 16,000
2015/11/27 953 954 949 950 8,600
2015/11/26 950 957 950 950 14,400
2015/11/25 952 952 946 948 17,500
2015/11/24 950 956 947 952 13,800
2015/11/20 950 957 944 950 15,500
2015/11/19 949 950 945 950 12,800
2015/11/18 949 949 943 945 9,400
2015/11/17 945 947 938 946 18,000
2015/11/16 945 949 942 945 7,100
2015/11/13 945 951 944 948 13,100
2015/11/12 947 953 945 948 11,900
2015/11/11 945 955 945 946 12,100
2015/11/10 946 948 937 943 13,100
2015/11/09 948 950 944 947 9,300
2015/11/06 942 947 941 946 7,500
2015/11/05 943 946 941 944 8,200
2015/11/04 948 948 940 943 9,000
2015/11/02 942 950 940 943 15,200
2015/10/30 955 955 941 947 10,200
2015/10/29 954 954 945 946 8,000
2015/10/28 945 950 945 949 4,000
2015/10/27 949 950 945 945 5,400
2015/10/26 942 950 941 944 10,800
2015/10/23 949 949 940 946 6,700
2015/10/22 950 950 940 941 4,700
2015/10/21 942 947 941 947 6,800
2015/10/20 950 950 943 944 2,500
2015/10/19 950 950 947 947 3,700
2015/10/16 950 953 943 946 8,900
2015/10/15 940 953 940 948 9,500
2015/10/14 947 950 943 944 6,300
2015/10/13 952 954 948 951 7,100
2015/10/09 945 951 945 951 5,400
2015/10/08 948 948 938 945 5,000
2015/10/07 946 947 940 946 6,200
2015/10/06 937 948 930 942 12,500
2015/10/05 924 935 924 930 7,800
2015/10/02 922 928 922 922 6,800
2015/10/01 927 929 924 926 22,400
2015/09/30 925 930 923 923 8,400
2015/09/29 925 932 921 921 37,300
2015/09/28 932 956 921 933 23,500
2015/09/25 925 931 920 925 12,600
2015/09/24 925 928 920 921 16,500
2015/09/18 929 931 922 928 16,500
2015/09/17 935 940 933 935 12,900
2015/09/16 948 948 937 939 5,300
2015/09/15 944 954 944 945 4,600
2015/09/14 959 964 944 944 5,800
2015/09/11 957 959 947 953 15,100
2015/09/10 952 952 936 950 23,500
2015/09/09 941 961 941 954 11,300
2015/09/08 945 945 933 933 4,700
2015/09/07 931 945 920 945 11,500
2015/09/04 945 945 930 931 15,200
2015/09/03 956 956 928 937 20,000
2015/09/02 949 960 943 952 13,800
2015/09/01 970 981 955 957 7,400
2015/08/31 976 985 967 985 7,800
2015/08/28 972 987 968 976 8,400
2015/08/27 952 963 948 955 9,500
2015/08/26 941 962 940 948 13,700
2015/08/25 930 982 925 937 31,800
2015/08/24 991 992 968 968 30,900
2015/08/21 998 1,010 992 993 32,900
2015/08/20 1,001 1,008 999 999 10,600
2015/08/19 1,000 1,005 1,000 1,000 4,800
2015/08/18 1,005 1,010 1,004 1,007 8,700
2015/08/17 1,004 1,009 999 1,005 9,000
2015/08/14 1,000 1,003 998 1,001 12,400
2015/08/13 998 1,004 998 1,000 9,300
2015/08/12 1,000 1,004 998 999 8,400
2015/08/11 1,009 1,009 999 1,002 18,300
2015/08/10 1,000 1,004 997 1,004 21,800
2015/08/07 1,000 1,005 1,000 1,001 15,600
2015/08/06 1,002 1,008 1,000 1,000 22,000
2015/08/05 1,004 1,011 1,000 1,000 53,300
2015/08/04 1,028 1,028 1,004 1,007 24,800
2015/08/03 1,012 1,024 1,011 1,017 10,800
2015/07/31 1,014 1,018 1,011 1,012 2,900
2015/07/30 1,010 1,020 1,010 1,014 8,000
2015/07/29 1,012 1,016 1,010 1,010 5,400
2015/07/28 1,010 1,017 1,010 1,013 7,600
2015/07/27 1,017 1,035 1,011 1,014 12,500
2015/07/24 1,022 1,022 1,014 1,014 3,500
2015/07/23 1,030 1,030 1,012 1,021 9,700
2015/07/22 1,025 1,027 1,013 1,023 6,000
2015/07/21 1,027 1,028 1,022 1,025 6,200
2015/07/17 1,020 1,026 1,020 1,022 3,600
2015/07/16 1,027 1,028 1,020 1,026 4,100
2015/07/15 1,024 1,027 1,017 1,027 16,200
2015/07/14 1,025 1,028 1,017 1,021 8,800
2015/07/13 1,009 1,021 1,004 1,015 5,600
2015/07/10 1,014 1,014 1,000 1,002 12,800
2015/07/09 1,001 1,009 999 1,003 36,600
2015/07/08 1,017 1,017 1,001 1,001 16,600
2015/07/07 1,023 1,023 1,013 1,019 9,200
2015/07/06 1,010 1,017 1,007 1,012 10,600
2015/07/03 1,039 1,039 1,016 1,017 21,100
2015/07/02 1,030 1,034 1,023 1,028 5,500
2015/07/01 1,013 1,031 1,010 1,021 11,400
2015/06/30 1,008 1,016 1,003 1,013 13,100
2015/06/29 1,012 1,029 1,001 1,010 24,500
2015/06/26 1,044 1,044 978 1,030 40,900
2015/06/25 1,050 1,051 1,047 1,048 22,300
2015/06/24 1,050 1,071 1,048 1,050 37,900
2015/06/23 1,046 1,054 1,046 1,050 16,900
2015/06/22 1,049 1,051 1,046 1,048 18,500
2015/06/19 1,042 1,050 1,041 1,046 19,600
2015/06/18 1,050 1,052 1,043 1,043 13,200
2015/06/17 1,043 1,047 1,043 1,045 10,000
2015/06/16 1,043 1,049 1,043 1,044 10,300
2015/06/15 1,045 1,050 1,041 1,048 9,800
2015/06/12 1,040 1,050 1,038 1,046 32,300
2015/06/11 1,042 1,047 1,041 1,043 14,300
2015/06/10 1,049 1,049 1,041 1,042 20,600
2015/06/09 1,047 1,050 1,047 1,047 11,200
2015/06/08 1,050 1,054 1,045 1,047 16,100
2015/06/05 1,046 1,049 1,044 1,047 12,100
2015/06/04 1,055 1,055 1,045 1,047 19,400
2015/06/03 1,050 1,050 1,045 1,045 12,300
2015/06/02 1,049 1,050 1,047 1,050 8,100
2015/06/01 1,047 1,050 1,044 1,049 13,700
2015/05/29 1,050 1,052 1,047 1,047 12,500
2015/05/28 1,050 1,051 1,046 1,047 7,500
2015/05/27 1,044 1,050 1,044 1,047 5,900
2015/05/26 1,050 1,050 1,044 1,047 9,600
2015/05/25 1,050 1,052 1,044 1,047 8,600
2015/05/22 1,046 1,050 1,038 1,043 11,600
2015/05/21 1,050 1,056 1,034 1,037 33,400
2015/05/20 1,053 1,055 1,050 1,054 9,600
2015/05/19 1,056 1,058 1,049 1,053 28,100
2015/05/18 1,049 1,053 1,040 1,049 8,100
2015/05/15 1,053 1,053 1,035 1,049 9,300
2015/05/14 1,049 1,049 1,038 1,045 8,900
2015/05/13 1,045 1,047 1,040 1,047 9,800
2015/05/12 1,042 1,049 1,041 1,044 10,500
2015/05/11 1,043 1,048 1,041 1,043 8,300
2015/05/08 1,035 1,055 1,035 1,042 20,400
2015/05/07 1,048 1,048 1,032 1,035 26,600
2015/05/01 1,057 1,070 1,046 1,054 16,200
2015/04/30 1,065 1,065 1,052 1,062 14,800
2015/04/28 1,060 1,073 1,058 1,067 31,100
2015/04/27 1,059 1,061 1,054 1,057 15,900
2015/04/24 1,055 1,055 1,047 1,052 9,800
2015/04/23 1,055 1,055 1,045 1,050 12,800
2015/04/22 1,050 1,053 1,046 1,053 14,000
2015/04/21 1,043 1,050 1,043 1,050 7,100
2015/04/20 1,042 1,055 1,037 1,043 23,600
2015/04/17 1,045 1,045 1,041 1,042 9,200
2015/04/16 1,042 1,046 1,042 1,045 6,900
2015/04/15 1,046 1,050 1,042 1,044 9,900
2015/04/14 1,048 1,051 1,041 1,046 27,800
2015/04/13 1,050 1,050 1,044 1,046 16,700
2015/04/10 1,047 1,050 1,043 1,049 13,100
2015/04/09 1,050 1,051 1,046 1,046 21,400
2015/04/08 1,048 1,052 1,040 1,050 36,000
2015/04/07 1,045 1,048 1,038 1,044 37,800
2015/04/06 1,039 1,043 1,035 1,043 18,100
2015/04/03 1,026 1,038 1,026 1,038 33,600
2015/04/02 1,031 1,034 1,026 1,029 23,800
2015/04/01 1,025 1,033 1,022 1,026 24,000
2015/03/31 1,020 1,029 1,020 1,024 16,400
2015/03/30 1,018 1,022 1,015 1,021 23,600
2015/03/27 1,020 1,027 1,018 1,019 31,900
2015/03/26 1,028 1,030 1,018 1,020 36,600
2015/03/25 1,025 1,029 1,025 1,026 20,300
2015/03/24 1,025 1,031 1,022 1,025 20,500
2015/03/23 1,025 1,039 1,023 1,026 34,200
2015/03/20 1,022 1,027 1,022 1,026 8,900
2015/03/19 1,019 1,024 1,018 1,021 13,100
2015/03/18 1,018 1,025 1,018 1,019 14,400
2015/03/17 1,021 1,026 1,016 1,024 17,200
2015/03/16 1,032 1,037 1,002 1,016 44,600
2015/03/13 1,037 1,037 1,028 1,032 28,500
2015/03/12 1,027 1,037 1,020 1,032 19,200
2015/03/11 1,015 1,029 1,013 1,024 16,400
2015/03/10 1,011 1,022 1,011 1,019 27,900
2015/03/09 1,011 1,014 1,008 1,013 17,800
2015/03/06 1,015 1,016 1,009 1,014 16,800
2015/03/05 1,014 1,016 1,008 1,013 18,900
2015/03/04 1,011 1,016 1,010 1,012 23,000
2015/03/03 1,008 1,015 1,007 1,011 23,700
2015/03/02 1,005 1,010 1,003 1,008 38,500
2015/02/27 1,000 1,008 1,000 1,003 147,500
2015/02/26 1,014 1,024 1,009 1,009 44,900
2015/02/25 1,021 1,033 1,013 1,013 22,300
2015/02/24 1,014 1,038 1,013 1,017 23,000
2015/02/23 1,018 1,030 1,010 1,017 26,500
2015/02/20 1,038 1,038 1,030 1,036 8,400
2015/02/19 1,030 1,038 1,030 1,035 8,500
2015/02/18 1,019 1,036 1,019 1,033 8,700
2015/02/17 1,011 1,033 1,011 1,017 11,400
2015/02/16 1,017 1,027 1,011 1,022 6,600
2015/02/13 1,045 1,045 1,010 1,017 15,300
2015/02/12 1,028 1,040 1,006 1,006 14,800
2015/02/10 1,012 1,031 1,012 1,024 12,300
2015/02/09 1,006 1,010 1,005 1,010 4,700
2015/02/06 1,002 1,005 999 999 7,600
2015/02/05 1,000 1,002 998 999 10,400
2015/02/04 999 1,003 998 1,002 10,700
2015/02/03 1,000 1,002 997 997 12,300
2015/02/02 999 1,002 998 1,000 8,000
2015/01/30 1,002 1,002 999 1,002 6,500
2015/01/29 1,002 1,002 999 999 8,700
2015/01/28 1,002 1,002 1,000 1,002 12,600
2015/01/27 1,002 1,002 1,000 1,002 22,200
2015/01/26 999 1,002 999 1,002 6,300
2015/01/23 1,001 1,002 1,000 1,001 5,600
2015/01/22 1,000 1,001 998 1,001 11,500
2015/01/21 1,002 1,002 997 997 9,600
2015/01/20 1,002 1,003 999 1,002 12,600
2015/01/19 1,002 1,005 998 1,001 10,600
2015/01/16 1,007 1,007 1,000 1,000 12,400
2015/01/15 1,007 1,012 1,002 1,009 4,900
2015/01/14 1,006 1,012 1,004 1,007 4,400
2015/01/13 1,018 1,058 1,010 1,012 8,900
2015/01/09 1,020 1,026 1,014 1,015 8,300
2015/01/08 1,013 1,031 1,013 1,023 9,900
2015/01/07 1,002 1,013 1,001 1,011 6,800
2015/01/06 1,030 1,030 1,014 1,014 10,200
2015/01/05 1,030 1,031 1,023 1,031 5,200

このページの先頭へ