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
2019/12/30 1,085 1,085 1,050 1,050 6,300
2019/12/27 1,097 1,097 1,070 1,085 14,900
2019/12/26 1,086 1,101 1,086 1,095 8,600
2019/12/25 1,101 1,110 1,100 1,100 7,700
2019/12/24 1,104 1,104 1,102 1,104 3,100
2019/12/23 1,107 1,107 1,098 1,104 4,000
2019/12/20 1,107 1,107 1,101 1,107 3,000
2019/12/19 1,099 1,105 1,091 1,105 8,400
2019/12/18 1,108 1,108 1,091 1,106 10,600
2019/12/17 1,098 1,098 1,084 1,092 8,600
2019/12/16 1,101 1,109 1,100 1,104 8,000
2019/12/13 1,110 1,119 1,080 1,110 20,300
2019/12/12 1,148 1,149 1,101 1,111 20,700
2019/12/11 1,061 1,120 1,061 1,120 27,400
2019/12/10 1,060 1,066 1,058 1,061 3,900
2019/12/09 1,065 1,069 1,058 1,062 10,300
2019/12/06 1,070 1,070 1,060 1,064 6,000
2019/12/05 1,067 1,070 1,064 1,069 5,400
2019/12/04 1,059 1,062 1,059 1,062 2,900
2019/12/03 1,065 1,065 1,050 1,058 6,100
2019/12/02 1,056 1,069 1,056 1,066 2,800
2019/11/29 1,070 1,070 1,051 1,057 6,700
2019/11/28 1,071 1,072 1,062 1,064 3,600
2019/11/27 1,071 1,071 1,067 1,071 4,200
2019/11/26 1,067 1,082 1,066 1,071 9,300
2019/11/25 1,066 1,069 1,059 1,067 7,100
2019/11/22 1,064 1,064 1,060 1,064 3,000
2019/11/21 1,060 1,064 1,035 1,064 7,900
2019/11/20 1,060 1,060 1,050 1,060 4,400
2019/11/19 1,064 1,064 1,054 1,059 5,000
2019/11/18 1,067 1,067 1,060 1,064 4,000
2019/11/15 1,059 1,067 1,044 1,065 9,500
2019/11/14 1,060 1,060 1,048 1,052 3,100
2019/11/13 1,067 1,067 1,058 1,060 8,600
2019/11/12 1,070 1,073 1,038 1,042 16,000
2019/11/11 1,050 1,069 1,044 1,069 7,400
2019/11/08 1,059 1,065 1,043 1,044 9,500
2019/11/07 1,068 1,068 1,029 1,052 11,100
2019/11/06 1,063 1,066 1,048 1,060 7,500
2019/11/05 1,050 1,065 1,050 1,064 12,400
2019/11/01 1,057 1,057 1,046 1,049 8,900
2019/10/31 1,021 1,059 1,021 1,059 10,000
2019/10/30 1,030 1,060 1,020 1,060 22,600
2019/10/29 1,029 1,030 1,022 1,030 6,700
2019/10/28 1,025 1,027 1,016 1,018 7,700
2019/10/25 1,014 1,020 1,011 1,016 9,100
2019/10/24 999 1,013 997 1,011 10,500
2019/10/23 990 998 990 997 9,000
2019/10/21 988 990 986 988 4,600
2019/10/18 988 990 981 988 5,600
2019/10/17 983 988 980 988 6,300
2019/10/16 979 990 976 990 12,400
2019/10/15 967 979 966 977 9,200
2019/10/11 963 963 946 955 5,900
2019/10/10 953 961 948 953 3,200
2019/10/09 965 965 950 955 3,700
2019/10/08 949 963 949 955 4,300
2019/10/07 960 975 946 948 7,400
2019/10/04 970 976 950 959 9,200
2019/10/03 960 970 960 970 4,200
2019/10/02 962 980 962 980 5,800
2019/10/01 965 975 961 970 8,000
2019/09/30 975 975 965 972 4,100
2019/09/27 977 977 962 968 5,500
2019/09/26 955 973 945 973 18,400
2019/09/25 958 958 946 955 9,300
2019/09/24 948 957 946 957 7,700
2019/09/20 948 948 938 944 5,600
2019/09/19 940 948 938 948 10,900
2019/09/18 935 935 927 930 3,000
2019/09/17 939 939 913 935 9,100
2019/09/13 948 948 933 948 13,400
2019/09/12 931 939 925 939 11,600
2019/09/11 908 928 907 928 14,800
2019/09/10 906 906 903 906 3,000
2019/09/09 903 906 902 904 4,000
2019/09/06 907 907 902 903 2,400
2019/09/05 895 903 895 901 6,400
2019/09/04 893 897 893 895 3,800
2019/09/03 892 898 892 893 2,300
2019/09/02 895 896 891 892 3,600
2019/08/30 894 895 880 894 18,800
2019/08/29 900 901 892 893 3,400
2019/08/28 892 898 890 893 4,200
2019/08/27 894 899 892 892 3,000
2019/08/26 900 906 894 894 6,200
2019/08/23 907 907 900 900 3,600
2019/08/22 909 909 901 905 3,600
2019/08/21 902 907 901 902 1,800
2019/08/20 905 909 899 909 2,300
2019/08/19 899 901 896 898 2,100
2019/08/16 892 900 892 898 5,900
2019/08/15 895 895 891 894 3,300
2019/08/14 898 903 898 901 4,200
2019/08/13 907 907 896 898 5,600
2019/08/09 901 917 901 912 6,800
2019/08/08 896 906 896 896 3,400
2019/08/07 895 902 895 896 5,700
2019/08/06 902 904 881 901 13,400
2019/08/05 920 920 905 906 11,900
2019/08/02 925 933 920 920 9,500
2019/08/01 926 945 921 940 13,000
2019/07/31 920 924 920 924 3,100
2019/07/30 919 924 918 924 4,400
2019/07/29 919 922 913 921 4,800
2019/07/26 920 922 915 920 1,700
2019/07/25 929 931 921 923 4,300
2019/07/24 921 923 917 923 3,900
2019/07/23 914 921 914 921 2,000
2019/07/22 921 921 913 913 5,900
2019/07/19 914 922 914 921 2,600
2019/07/18 932 932 913 913 9,100
2019/07/17 930 930 918 922 6,000
2019/07/16 942 942 935 935 2,500
2019/07/12 947 947 936 937 1,700
2019/07/11 933 947 933 947 2,800
2019/07/10 938 943 931 931 5,100
2019/07/09 952 955 934 945 7,300
2019/07/08 946 953 941 943 6,300
2019/07/05 946 947 942 947 16,500
2019/07/04 939 950 937 943 8,800
2019/07/03 932 939 927 939 5,600
2019/07/02 919 932 919 932 4,000
2019/07/01 924 924 914 914 7,400
2019/06/28 921 923 915 915 6,600
2019/06/27 919 925 919 921 2,800
2019/06/26 925 930 916 918 8,800
2019/06/25 950 950 937 938 7,300
2019/06/24 938 944 936 944 5,400
2019/06/21 937 938 933 936 8,200
2019/06/20 923 936 923 930 5,900
2019/06/19 932 932 919 925 5,100
2019/06/18 926 928 926 926 1,600
2019/06/17 918 930 918 926 4,900
2019/06/14 932 932 918 918 4,000
2019/06/13 927 929 923 926 6,000
2019/06/12 935 941 927 927 6,700
2019/06/11 939 942 932 940 4,500
2019/06/10 930 945 930 939 7,100
2019/06/07 927 931 926 929 2,400
2019/06/06 923 928 920 927 4,600
2019/06/05 911 926 911 926 7,300
2019/06/04 903 911 902 904 4,000
2019/06/03 920 920 902 902 8,000
2019/05/31 925 929 914 918 3,800
2019/05/30 916 940 912 930 9,600
2019/05/29 914 929 913 913 6,400
2019/05/28 912 953 910 913 12,700
2019/05/27 905 915 905 907 2,500
2019/05/24 921 921 902 902 5,900
2019/05/23 904 920 899 901 11,200
2019/05/22 925 925 903 903 6,000
2019/05/21 900 909 900 903 6,900
2019/05/20 900 917 894 894 9,500
2019/05/17 911 913 896 898 10,100
2019/05/16 909 912 893 893 16,300
2019/05/15 910 915 905 906 7,900
2019/05/14 904 914 904 906 8,900
2019/05/13 918 923 905 905 14,400
2019/05/10 930 938 909 918 21,700
2019/05/09 980 980 909 915 34,700
2019/05/08 923 1,000 915 970 50,000
2019/05/07 965 1,015 965 967 13,300
2019/04/26 955 982 955 969 11,600
2019/04/25 980 980 955 960 9,800
2019/04/24 964 964 950 950 5,900
2019/04/23 958 958 952 955 2,500
2019/04/22 953 957 951 951 4,700
2019/04/19 952 980 952 952 7,500
2019/04/18 953 961 940 943 10,300
2019/04/17 965 971 943 948 12,700
2019/04/16 971 975 959 962 12,700
2019/04/15 969 984 968 970 6,100
2019/04/12 986 986 961 965 4,700
2019/04/11 986 986 961 962 6,300
2019/04/10 988 994 981 984 8,400
2019/04/09 990 992 985 989 3,800
2019/04/08 988 993 985 989 8,900
2019/04/05 982 984 978 983 7,700
2019/04/04 975 985 975 981 4,200
2019/04/03 968 973 963 973 3,700
2019/04/02 965 971 965 969 2,800
2019/04/01 955 965 955 964 10,000
2019/03/29 959 964 951 953 5,000
2019/03/28 942 955 939 948 7,200
2019/03/27 969 979 932 947 21,900
2019/03/26 957 969 950 969 17,900
2019/03/25 946 950 936 936 12,000
2019/03/22 955 955 941 955 8,500
2019/03/20 942 954 942 952 7,000
2019/03/19 954 954 940 941 11,300
2019/03/18 936 954 936 954 10,100
2019/03/15 945 949 932 935 11,300
2019/03/14 940 952 935 935 7,500
2019/03/13 945 948 928 935 14,200
2019/03/12 964 964 942 950 9,400
2019/03/11 953 953 942 944 9,000
2019/03/08 948 961 946 951 20,800
2019/03/07 969 969 955 959 11,300
2019/03/06 976 980 968 969 8,000
2019/03/05 992 992 974 979 4,600
2019/03/04 982 993 977 992 10,100
2019/03/01 985 994 985 987 6,100
2019/02/28 999 999 990 995 5,600
2019/02/27 1,006 1,010 996 999 6,700
2019/02/26 999 1,006 992 1,006 8,200
2019/02/25 1,000 1,000 991 999 7,700
2019/02/22 990 999 987 998 4,200
2019/02/21 997 1,001 987 995 4,500
2019/02/20 1,009 1,009 989 997 9,200
2019/02/19 1,019 1,022 1,000 1,009 8,500
2019/02/18 989 1,029 989 1,013 13,200
2019/02/15 980 988 973 988 6,600
2019/02/14 964 989 959 983 15,300
2019/02/13 955 990 947 960 35,100
2019/02/12 978 978 940 958 9,700
2019/02/08 948 958 944 956 5,200
2019/02/07 958 993 940 960 11,500
2019/02/06 956 963 945 948 4,900
2019/02/05 971 971 936 954 9,700
2019/02/04 931 946 923 941 9,700
2019/02/01 952 959 920 920 14,800
2019/01/31 979 979 952 952 7,300
2019/01/30 970 972 961 961 10,600
2019/01/29 976 977 947 972 7,700
2019/01/28 985 993 977 977 5,400
2019/01/25 991 1,000 985 985 7,200
2019/01/24 1,004 1,004 980 987 5,500
2019/01/23 995 999 986 992 4,600
2019/01/22 996 1,002 989 995 3,900
2019/01/21 994 1,007 990 994 8,400
2019/01/18 1,013 1,013 992 994 6,600
2019/01/17 1,004 1,024 995 998 5,600
2019/01/16 1,029 1,035 1,000 1,004 6,000
2019/01/15 1,003 1,007 991 994 6,500
2019/01/11 1,008 1,010 1,002 1,003 2,200
2019/01/10 1,006 1,006 997 1,001 3,500
2019/01/09 993 1,013 993 1,012 7,600
2019/01/08 991 998 979 993 5,200
2019/01/07 970 998 944 991 20,400
2019/01/04 988 989 946 968 15,800

このページの先頭へ