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 |