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 |
---|---|---|---|---|---|
2016/12/30 | 948 | 957 | 920 | 957 | 26,700 |
2016/12/29 | 963 | 966 | 959 | 963 | 15,000 |
2016/12/28 | 960 | 967 | 957 | 964 | 20,800 |
2016/12/27 | 977 | 987 | 977 | 983 | 20,100 |
2016/12/26 | 980 | 990 | 976 | 984 | 18,600 |
2016/12/22 | 980 | 980 | 973 | 978 | 15,200 |
2016/12/21 | 980 | 982 | 976 | 980 | 10,900 |
2016/12/20 | 979 | 980 | 977 | 980 | 12,700 |
2016/12/19 | 972 | 979 | 972 | 977 | 11,600 |
2016/12/16 | 978 | 979 | 974 | 978 | 14,400 |
2016/12/15 | 979 | 979 | 973 | 976 | 7,500 |
2016/12/14 | 968 | 979 | 966 | 976 | 25,500 |
2016/12/13 | 961 | 966 | 956 | 966 | 15,700 |
2016/12/12 | 960 | 961 | 955 | 961 | 15,900 |
2016/12/09 | 953 | 960 | 953 | 960 | 10,300 |
2016/12/08 | 953 | 959 | 951 | 956 | 21,700 |
2016/12/07 | 952 | 953 | 947 | 953 | 12,400 |
2016/12/06 | 944 | 955 | 944 | 952 | 15,900 |
2016/12/05 | 942 | 952 | 942 | 944 | 5,700 |
2016/12/02 | 946 | 947 | 941 | 942 | 10,600 |
2016/12/01 | 948 | 954 | 945 | 946 | 22,300 |
2016/11/30 | 947 | 948 | 944 | 948 | 4,800 |
2016/11/29 | 945 | 947 | 944 | 946 | 5,100 |
2016/11/28 | 944 | 946 | 938 | 946 | 10,800 |
2016/11/25 | 946 | 947 | 941 | 944 | 16,100 |
2016/11/24 | 943 | 945 | 939 | 944 | 10,200 |
2016/11/22 | 938 | 942 | 935 | 940 | 9,100 |
2016/11/21 | 937 | 938 | 933 | 937 | 4,700 |
2016/11/18 | 937 | 941 | 934 | 937 | 9,800 |
2016/11/17 | 930 | 940 | 930 | 937 | 5,900 |
2016/11/16 | 930 | 935 | 928 | 934 | 6,300 |
2016/11/15 | 935 | 939 | 905 | 929 | 11,600 |
2016/11/14 | 927 | 942 | 927 | 935 | 10,000 |
2016/11/11 | 934 | 936 | 926 | 931 | 6,600 |
2016/11/10 | 917 | 936 | 917 | 927 | 6,000 |
2016/11/09 | 941 | 941 | 897 | 910 | 8,500 |
2016/11/08 | 933 | 939 | 921 | 933 | 6,200 |
2016/11/07 | 944 | 944 | 926 | 926 | 11,000 |
2016/11/04 | 944 | 944 | 926 | 933 | 8,100 |
2016/11/02 | 940 | 945 | 935 | 944 | 5,800 |
2016/11/01 | 950 | 950 | 937 | 949 | 4,200 |
2016/10/31 | 943 | 949 | 941 | 947 | 5,600 |
2016/10/28 | 947 | 947 | 938 | 943 | 8,400 |
2016/10/27 | 937 | 945 | 934 | 943 | 5,700 |
2016/10/26 | 948 | 949 | 919 | 948 | 19,100 |
2016/10/25 | 950 | 950 | 938 | 940 | 14,000 |
2016/10/24 | 940 | 948 | 938 | 948 | 4,800 |
2016/10/21 | 945 | 948 | 940 | 943 | 4,700 |
2016/10/20 | 930 | 945 | 930 | 945 | 5,400 |
2016/10/19 | 940 | 945 | 936 | 941 | 9,100 |
2016/10/18 | 935 | 940 | 924 | 935 | 12,100 |
2016/10/17 | 935 | 938 | 929 | 931 | 6,100 |
2016/10/14 | 927 | 936 | 923 | 934 | 10,900 |
2016/10/13 | 922 | 929 | 912 | 919 | 5,800 |
2016/10/12 | 925 | 928 | 921 | 922 | 3,800 |
2016/10/11 | 930 | 933 | 924 | 933 | 1,900 |
2016/10/07 | 925 | 930 | 918 | 930 | 1,800 |
2016/10/06 | 930 | 933 | 926 | 927 | 4,600 |
2016/10/05 | 930 | 930 | 924 | 930 | 6,200 |
2016/10/04 | 930 | 930 | 925 | 929 | 2,700 |
2016/10/03 | 930 | 930 | 918 | 925 | 3,900 |
2016/09/30 | 926 | 929 | 919 | 921 | 5,100 |
2016/09/29 | 924 | 930 | 915 | 929 | 6,300 |
2016/09/28 | 917 | 920 | 908 | 918 | 9,800 |
2016/09/27 | 913 | 918 | 897 | 918 | 9,500 |
2016/09/26 | 914 | 914 | 902 | 911 | 4,400 |
2016/09/23 | 913 | 915 | 880 | 915 | 13,200 |
2016/09/21 | 885 | 903 | 876 | 903 | 6,800 |
2016/09/20 | 874 | 886 | 874 | 882 | 6,600 |
2016/09/16 | 878 | 893 | 876 | 888 | 3,000 |
2016/09/15 | 894 | 894 | 881 | 881 | 2,000 |
2016/09/14 | 882 | 889 | 878 | 882 | 4,500 |
2016/09/13 | 907 | 907 | 876 | 878 | 4,400 |
2016/09/12 | 882 | 892 | 876 | 877 | 6,200 |
2016/09/09 | 880 | 909 | 880 | 907 | 17,400 |
2016/09/08 | 894 | 894 | 887 | 890 | 4,500 |
2016/09/07 | 884 | 902 | 870 | 894 | 12,100 |
2016/09/06 | 885 | 889 | 880 | 881 | 4,300 |
2016/09/05 | 883 | 883 | 864 | 880 | 5,400 |
2016/09/02 | 885 | 885 | 871 | 884 | 3,500 |
2016/09/01 | 882 | 887 | 871 | 887 | 5,100 |
2016/08/31 | 888 | 888 | 850 | 881 | 6,100 |
2016/08/30 | 879 | 882 | 870 | 882 | 5,200 |
2016/08/29 | 860 | 879 | 860 | 879 | 10,700 |
2016/08/26 | 860 | 860 | 851 | 857 | 6,700 |
2016/08/25 | 859 | 860 | 852 | 859 | 12,700 |
2016/08/24 | 813 | 831 | 813 | 828 | 5,200 |
2016/08/23 | 820 | 826 | 813 | 816 | 4,000 |
2016/08/22 | 815 | 824 | 813 | 822 | 4,600 |
2016/08/19 | 820 | 825 | 810 | 817 | 12,000 |
2016/08/18 | 823 | 825 | 819 | 819 | 3,000 |
2016/08/17 | 832 | 835 | 820 | 823 | 7,100 |
2016/08/16 | 856 | 856 | 832 | 836 | 6,300 |
2016/08/15 | 849 | 857 | 837 | 852 | 3,300 |
2016/08/12 | 856 | 856 | 839 | 849 | 5,800 |
2016/08/10 | 864 | 864 | 847 | 853 | 4,500 |
2016/08/09 | 857 | 865 | 847 | 862 | 11,200 |
2016/08/08 | 858 | 858 | 842 | 855 | 5,800 |
2016/08/05 | 849 | 858 | 839 | 853 | 15,200 |
2016/08/04 | 806 | 858 | 806 | 826 | 24,400 |
2016/08/03 | 811 | 811 | 803 | 804 | 3,400 |
2016/08/02 | 819 | 819 | 809 | 811 | 1,500 |
2016/08/01 | 820 | 820 | 808 | 809 | 3,600 |
2016/07/29 | 810 | 819 | 810 | 816 | 2,700 |
2016/07/28 | 817 | 820 | 810 | 818 | 4,800 |
2016/07/27 | 817 | 818 | 808 | 816 | 4,200 |
2016/07/26 | 815 | 815 | 808 | 808 | 4,800 |
2016/07/25 | 809 | 815 | 809 | 813 | 5,700 |
2016/07/22 | 805 | 808 | 802 | 808 | 4,300 |
2016/07/21 | 812 | 812 | 806 | 807 | 4,800 |
2016/07/20 | 805 | 812 | 805 | 812 | 1,800 |
2016/07/19 | 806 | 809 | 806 | 809 | 2,200 |
2016/07/15 | 808 | 814 | 803 | 805 | 7,000 |
2016/07/14 | 807 | 812 | 807 | 808 | 3,700 |
2016/07/13 | 810 | 811 | 806 | 807 | 5,300 |
2016/07/12 | 810 | 814 | 804 | 804 | 5,800 |
2016/07/11 | 800 | 814 | 800 | 804 | 5,700 |
2016/07/08 | 810 | 810 | 797 | 798 | 8,800 |
2016/07/07 | 815 | 815 | 802 | 806 | 7,200 |
2016/07/06 | 811 | 812 | 806 | 810 | 5,300 |
2016/07/05 | 812 | 817 | 808 | 811 | 3,400 |
2016/07/04 | 810 | 813 | 807 | 811 | 2,900 |
2016/07/01 | 811 | 815 | 808 | 812 | 2,700 |
2016/06/30 | 806 | 829 | 800 | 811 | 11,000 |
2016/06/29 | 800 | 812 | 800 | 809 | 3,500 |
2016/06/28 | 797 | 810 | 795 | 800 | 12,600 |
2016/06/27 | 822 | 832 | 821 | 821 | 11,400 |
2016/06/24 | 858 | 858 | 815 | 820 | 11,600 |
2016/06/23 | 830 | 845 | 830 | 840 | 2,500 |
2016/06/22 | 840 | 846 | 838 | 842 | 3,600 |
2016/06/21 | 838 | 839 | 820 | 836 | 7,300 |
2016/06/20 | 822 | 849 | 822 | 837 | 5,600 |
2016/06/17 | 834 | 850 | 820 | 823 | 11,700 |
2016/06/16 | 834 | 844 | 831 | 833 | 3,900 |
2016/06/15 | 837 | 847 | 837 | 839 | 4,700 |
2016/06/14 | 839 | 844 | 834 | 837 | 15,600 |
2016/06/13 | 850 | 852 | 840 | 840 | 5,500 |
2016/06/10 | 850 | 855 | 850 | 853 | 10,600 |
2016/06/09 | 852 | 854 | 851 | 853 | 1,700 |
2016/06/08 | 854 | 860 | 854 | 858 | 5,400 |
2016/06/07 | 852 | 858 | 852 | 854 | 3,000 |
2016/06/06 | 850 | 853 | 850 | 853 | 2,600 |
2016/06/03 | 855 | 860 | 852 | 853 | 3,600 |
2016/06/02 | 850 | 854 | 850 | 852 | 2,300 |
2016/06/01 | 856 | 860 | 851 | 856 | 4,400 |
2016/05/31 | 857 | 872 | 854 | 865 | 2,200 |
2016/05/30 | 872 | 872 | 853 | 859 | 3,000 |
2016/05/27 | 850 | 855 | 849 | 851 | 3,400 |
2016/05/26 | 849 | 853 | 849 | 853 | 3,500 |
2016/05/25 | 856 | 857 | 848 | 851 | 4,300 |
2016/05/24 | 848 | 856 | 847 | 850 | 3,000 |
2016/05/23 | 848 | 857 | 847 | 850 | 4,300 |
2016/05/20 | 842 | 852 | 842 | 852 | 3,000 |
2016/05/19 | 842 | 852 | 841 | 844 | 3,000 |
2016/05/18 | 852 | 852 | 840 | 842 | 6,000 |
2016/05/17 | 853 | 853 | 839 | 848 | 4,600 |
2016/05/16 | 845 | 853 | 842 | 843 | 2,200 |
2016/05/13 | 849 | 854 | 845 | 845 | 3,200 |
2016/05/12 | 846 | 849 | 845 | 849 | 3,000 |
2016/05/11 | 860 | 866 | 847 | 850 | 4,400 |
2016/05/10 | 847 | 869 | 847 | 857 | 3,600 |
2016/05/09 | 847 | 867 | 845 | 855 | 4,300 |
2016/05/06 | 852 | 859 | 845 | 847 | 6,400 |
2016/05/02 | 858 | 860 | 845 | 848 | 8,800 |
2016/04/28 | 873 | 888 | 866 | 866 | 8,100 |
2016/04/27 | 873 | 888 | 873 | 878 | 6,100 |
2016/04/26 | 874 | 885 | 873 | 880 | 4,400 |
2016/04/25 | 888 | 888 | 877 | 877 | 7,900 |
2016/04/22 | 866 | 883 | 866 | 883 | 7,100 |
2016/04/21 | 869 | 878 | 869 | 876 | 9,900 |
2016/04/20 | 866 | 867 | 864 | 865 | 2,200 |
2016/04/19 | 866 | 868 | 860 | 860 | 6,300 |
2016/04/18 | 853 | 869 | 852 | 857 | 9,700 |
2016/04/15 | 858 | 862 | 857 | 862 | 4,000 |
2016/04/14 | 858 | 868 | 855 | 860 | 8,800 |
2016/04/13 | 845 | 853 | 844 | 850 | 4,300 |
2016/04/12 | 846 | 850 | 840 | 842 | 4,300 |
2016/04/11 | 866 | 866 | 847 | 849 | 3,900 |
2016/04/08 | 840 | 854 | 840 | 848 | 5,400 |
2016/04/07 | 842 | 850 | 842 | 843 | 4,000 |
2016/04/06 | 837 | 852 | 837 | 842 | 9,500 |
2016/04/05 | 850 | 860 | 841 | 841 | 8,900 |
2016/04/04 | 845 | 861 | 839 | 858 | 10,300 |
2016/04/01 | 866 | 866 | 845 | 845 | 9,300 |
2016/03/31 | 865 | 866 | 856 | 857 | 5,000 |
2016/03/30 | 862 | 870 | 860 | 865 | 6,800 |
2016/03/29 | 856 | 866 | 845 | 860 | 10,800 |
2016/03/28 | 848 | 862 | 845 | 856 | 11,200 |
2016/03/25 | 870 | 870 | 846 | 861 | 9,500 |
2016/03/24 | 873 | 873 | 862 | 862 | 4,700 |
2016/03/23 | 876 | 877 | 871 | 873 | 4,400 |
2016/03/22 | 874 | 876 | 860 | 874 | 17,000 |
2016/03/18 | 867 | 867 | 845 | 856 | 6,900 |
2016/03/17 | 868 | 876 | 862 | 867 | 10,600 |
2016/03/16 | 871 | 874 | 868 | 868 | 7,400 |
2016/03/15 | 863 | 873 | 860 | 870 | 8,100 |
2016/03/14 | 855 | 865 | 855 | 863 | 9,500 |
2016/03/11 | 845 | 859 | 844 | 855 | 13,200 |
2016/03/10 | 834 | 858 | 834 | 852 | 14,400 |
2016/03/09 | 841 | 846 | 833 | 833 | 5,800 |
2016/03/08 | 844 | 845 | 838 | 840 | 7,800 |
2016/03/07 | 843 | 851 | 840 | 844 | 26,100 |
2016/03/04 | 822 | 840 | 822 | 831 | 11,400 |
2016/03/03 | 818 | 831 | 818 | 822 | 5,200 |
2016/03/02 | 807 | 827 | 807 | 818 | 13,600 |
2016/03/01 | 807 | 814 | 805 | 808 | 13,800 |
2016/02/29 | 821 | 821 | 807 | 807 | 11,000 |
2016/02/26 | 818 | 824 | 805 | 806 | 12,100 |
2016/02/25 | 803 | 820 | 803 | 809 | 19,000 |
2016/02/24 | 800 | 803 | 798 | 800 | 17,600 |
2016/02/23 | 805 | 811 | 800 | 802 | 17,400 |
2016/02/22 | 807 | 818 | 800 | 804 | 16,500 |
2016/02/19 | 816 | 821 | 803 | 806 | 6,800 |
2016/02/18 | 833 | 833 | 815 | 822 | 8,800 |
2016/02/17 | 843 | 843 | 808 | 817 | 11,400 |
2016/02/16 | 816 | 843 | 811 | 813 | 14,200 |
2016/02/15 | 819 | 833 | 811 | 816 | 20,100 |
2016/02/12 | 855 | 860 | 815 | 819 | 24,100 |
2016/02/10 | 910 | 910 | 875 | 876 | 7,900 |
2016/02/09 | 900 | 903 | 883 | 885 | 7,700 |
2016/02/08 | 890 | 916 | 890 | 903 | 5,300 |
2016/02/05 | 893 | 904 | 888 | 889 | 7,700 |
2016/02/04 | 911 | 911 | 894 | 900 | 4,500 |
2016/02/03 | 911 | 911 | 900 | 911 | 2,900 |
2016/02/02 | 907 | 914 | 905 | 910 | 3,000 |
2016/02/01 | 910 | 919 | 906 | 918 | 8,300 |
2016/01/29 | 900 | 907 | 886 | 904 | 6,200 |
2016/01/28 | 893 | 899 | 890 | 891 | 7,100 |
2016/01/27 | 900 | 911 | 898 | 907 | 5,600 |
2016/01/26 | 914 | 914 | 900 | 900 | 7,000 |
2016/01/25 | 919 | 919 | 894 | 909 | 9,600 |
2016/01/22 | 867 | 882 | 861 | 875 | 13,600 |
2016/01/21 | 880 | 883 | 850 | 861 | 20,100 |
2016/01/20 | 893 | 899 | 881 | 881 | 13,800 |
2016/01/19 | 898 | 916 | 890 | 891 | 10,300 |
2016/01/18 | 885 | 903 | 883 | 894 | 14,500 |
2016/01/15 | 887 | 909 | 887 | 889 | 11,300 |
2016/01/14 | 896 | 896 | 881 | 888 | 28,400 |
2016/01/13 | 896 | 907 | 896 | 897 | 7,500 |
2016/01/12 | 918 | 920 | 893 | 895 | 32,100 |
2016/01/08 | 910 | 927 | 907 | 919 | 17,700 |
2016/01/07 | 919 | 921 | 912 | 914 | 19,900 |
2016/01/06 | 934 | 936 | 916 | 918 | 20,600 |
2016/01/05 | 925 | 935 | 924 | 925 | 8,800 |
2016/01/04 | 930 | 939 | 925 | 926 | 17,300 |