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
2020/12/30 989 995 988 989 4,700
2020/12/29 978 994 978 992 11,900
2020/12/28 1,022 1,022 999 1,006 13,200
2020/12/25 1,027 1,027 1,002 1,007 13,100
2020/12/24 1,009 1,022 1,005 1,007 4,800
2020/12/23 1,001 1,010 1,001 1,004 8,700
2020/12/22 1,023 1,037 1,017 1,029 11,100
2020/12/21 1,014 1,024 1,014 1,023 3,900
2020/12/18 1,020 1,024 1,014 1,024 7,600
2020/12/17 1,004 1,020 1,000 1,020 7,100
2020/12/16 1,005 1,005 1,001 1,004 1,100
2020/12/15 1,001 1,005 999 1,000 8,400
2020/12/14 1,000 1,002 997 1,002 8,200
2020/12/11 989 995 983 995 8,500
2020/12/10 989 989 981 984 3,300
2020/12/09 985 991 980 989 6,500
2020/12/08 991 991 980 989 5,400
2020/12/07 1,006 1,006 978 983 9,700
2020/12/04 973 979 973 977 11,300
2020/12/03 970 975 965 973 9,900
2020/12/02 958 965 949 962 16,500
2020/12/01 964 965 958 958 10,700
2020/11/30 971 972 962 962 17,600
2020/11/27 982 984 966 970 32,900
2020/11/26 999 1,002 981 981 17,200
2020/11/25 998 1,008 987 987 30,200
2020/11/24 1,039 1,039 1,004 1,005 26,800
2020/11/20 1,024 1,025 1,013 1,025 3,400
2020/11/19 1,029 1,029 1,016 1,023 2,800
2020/11/18 1,037 1,037 1,021 1,021 5,000
2020/11/17 1,019 1,020 1,013 1,018 2,800
2020/11/16 1,009 1,019 1,007 1,019 6,300
2020/11/13 1,003 1,012 998 998 13,200
2020/11/12 1,035 1,039 1,027 1,039 2,700
2020/11/11 1,041 1,041 1,013 1,034 6,500
2020/11/10 1,044 1,044 1,019 1,019 7,200
2020/11/09 984 1,009 984 1,007 7,500
2020/11/06 1,001 1,009 999 1,006 2,700
2020/11/05 1,015 1,015 999 1,006 3,900
2020/11/04 1,022 1,022 1,003 1,005 2,900
2020/11/02 1,000 1,005 998 1,005 5,600
2020/10/30 1,013 1,013 1,000 1,000 4,100
2020/10/29 1,021 1,021 1,001 1,010 8,300
2020/10/28 1,036 1,036 1,024 1,028 2,200
2020/10/27 1,025 1,036 1,023 1,036 3,600
2020/10/26 1,050 1,050 1,032 1,032 1,500
2020/10/23 1,051 1,072 1,048 1,051 5,900
2020/10/22 1,032 1,036 1,030 1,036 2,700
2020/10/21 1,022 1,033 1,022 1,028 2,200
2020/10/20 1,021 1,027 1,021 1,025 600
2020/10/19 1,032 1,032 1,021 1,025 2,500
2020/10/16 1,024 1,026 1,022 1,022 2,700
2020/10/15 1,032 1,033 1,020 1,020 4,700
2020/10/14 1,036 1,043 1,034 1,037 2,900
2020/10/13 1,023 1,035 1,023 1,026 1,300
2020/10/12 1,035 1,036 1,030 1,030 1,100
2020/10/09 1,042 1,044 1,032 1,035 6,700
2020/10/08 1,052 1,052 1,047 1,050 3,500
2020/10/07 1,045 1,052 1,045 1,052 2,400
2020/10/06 1,054 1,054 1,041 1,041 5,900
2020/10/05 1,050 1,056 1,045 1,054 5,000
2020/10/02 1,088 1,094 1,050 1,050 11,100
2020/09/30 1,099 1,099 1,079 1,088 5,600
2020/09/29 1,085 1,100 1,061 1,100 11,800
2020/09/28 1,055 1,100 1,047 1,100 13,900
2020/09/25 1,050 1,055 1,048 1,055 10,400
2020/09/24 1,042 1,048 1,038 1,048 8,200
2020/09/23 1,031 1,045 1,031 1,044 5,800
2020/09/18 1,025 1,047 1,020 1,047 9,200
2020/09/17 1,022 1,025 1,011 1,025 7,200
2020/09/16 1,017 1,024 1,015 1,020 7,000
2020/09/15 1,024 1,024 1,012 1,018 3,100
2020/09/14 1,027 1,027 1,013 1,024 5,400
2020/09/11 1,008 1,012 1,005 1,009 13,100
2020/09/10 1,003 1,005 996 1,005 8,300
2020/09/09 989 1,003 989 1,001 7,500
2020/09/08 1,003 1,003 988 1,002 5,200
2020/09/07 998 1,004 988 993 6,000
2020/09/04 996 996 991 991 2,000
2020/09/03 994 996 990 996 7,100
2020/09/02 985 990 984 984 1,800
2020/09/01 986 990 985 985 1,700
2020/08/31 981 999 981 986 6,000
2020/08/28 984 993 982 990 6,600
2020/08/27 994 994 984 984 3,100
2020/08/26 987 987 982 982 700
2020/08/25 995 995 985 991 4,000
2020/08/24 992 993 989 992 1,500
2020/08/21 984 988 981 986 3,100
2020/08/20 984 987 980 980 1,200
2020/08/19 979 985 979 984 600
2020/08/18 975 985 975 977 4,500
2020/08/17 993 993 983 990 1,300
2020/08/14 997 997 983 983 4,000
2020/08/13 992 997 991 996 5,500
2020/08/12 985 994 984 989 4,900
2020/08/11 985 985 973 985 3,600
2020/08/07 981 981 975 979 1,100
2020/08/06 981 981 976 981 2,100
2020/08/05 963 974 961 974 4,100
2020/08/04 960 991 960 972 3,800
2020/08/03 957 972 957 972 5,500
2020/07/31 1,000 1,000 957 957 9,300
2020/07/30 999 1,000 996 998 2,200
2020/07/29 1,000 1,001 998 998 6,800
2020/07/28 996 999 994 999 5,800
2020/07/27 986 996 977 996 7,300
2020/07/22 992 992 981 981 4,400
2020/07/21 983 990 979 990 5,100
2020/07/20 982 982 971 975 1,500
2020/07/17 985 985 959 972 19,100
2020/07/16 982 985 976 981 5,400
2020/07/15 962 982 962 982 6,900
2020/07/14 979 979 962 962 3,100
2020/07/13 950 970 950 968 7,000
2020/07/10 969 969 950 950 6,100
2020/07/09 980 980 968 969 3,600
2020/07/08 991 991 981 983 10,500
2020/07/07 979 980 975 979 12,500
2020/07/06 964 972 964 971 2,200
2020/07/03 978 978 954 963 8,100
2020/07/02 978 978 957 959 10,600
2020/07/01 988 988 962 964 10,500
2020/06/30 993 993 980 983 8,900
2020/06/29 980 993 967 993 18,200
2020/06/26 989 989 977 984 9,100
2020/06/25 978 983 971 980 13,800
2020/06/24 970 978 969 978 8,400
2020/06/23 969 971 956 967 9,400
2020/06/22 961 969 957 963 5,300
2020/06/19 965 969 951 966 23,800
2020/06/18 972 972 961 969 7,300
2020/06/17 964 973 962 970 5,200
2020/06/16 960 960 945 958 20,400
2020/06/15 972 975 943 943 26,300
2020/06/12 963 975 959 972 11,100
2020/06/11 999 999 977 978 26,500
2020/06/10 1,000 1,001 988 999 8,300
2020/06/09 1,003 1,003 985 992 12,800
2020/06/08 1,010 1,010 982 994 56,300
2020/06/05 998 1,003 996 1,003 8,800
2020/06/04 1,001 1,002 994 998 6,800
2020/06/03 992 1,001 990 995 5,900
2020/06/02 987 999 984 990 14,900
2020/06/01 998 999 984 987 11,400
2020/05/29 999 999 980 982 11,600
2020/05/28 1,004 1,010 991 1,001 30,000
2020/05/27 985 995 973 995 18,100
2020/05/26 972 985 969 985 10,500
2020/05/25 980 980 959 969 14,400
2020/05/22 961 968 956 963 29,000
2020/05/21 962 978 960 968 20,700
2020/05/20 955 965 950 961 21,900
2020/05/19 968 968 951 965 16,900
2020/05/18 960 969 945 968 19,600
2020/05/15 985 985 958 962 13,500
2020/05/14 989 989 965 974 9,900
2020/05/13 961 989 961 989 12,200
2020/05/12 990 990 976 982 11,900
2020/05/11 997 997 982 990 15,400
2020/05/08 990 991 973 982 13,400
2020/05/07 988 1,015 975 975 24,700
2020/05/01 1,110 1,112 968 988 65,400
2020/04/30 1,110 1,126 1,088 1,092 13,600
2020/04/28 1,065 1,100 1,061 1,095 15,400
2020/04/27 1,057 1,063 1,027 1,063 10,700
2020/04/24 1,064 1,064 1,008 1,057 11,400
2020/04/23 1,025 1,042 1,025 1,042 3,600
2020/04/22 1,010 1,025 1,008 1,017 4,000
2020/04/21 1,020 1,026 1,011 1,023 6,600
2020/04/20 1,023 1,038 1,017 1,025 3,900
2020/04/17 1,077 1,077 1,023 1,023 10,500
2020/04/16 1,021 1,046 1,021 1,040 7,300
2020/04/15 1,069 1,069 1,027 1,033 3,900
2020/04/14 1,084 1,084 1,031 1,041 8,700
2020/04/13 1,063 1,080 1,058 1,068 5,700
2020/04/10 1,080 1,085 1,051 1,085 9,000
2020/04/09 1,068 1,078 1,047 1,078 2,100
2020/04/08 1,075 1,075 1,049 1,060 5,200
2020/04/07 1,033 1,076 1,014 1,075 13,700
2020/04/06 958 1,024 958 1,024 14,600
2020/04/03 995 1,011 965 973 5,800
2020/04/02 992 1,022 986 996 10,300
2020/04/01 1,077 1,097 1,014 1,014 16,200
2020/03/31 1,111 1,129 1,090 1,118 22,100
2020/03/30 1,080 1,112 1,072 1,112 19,400
2020/03/27 1,076 1,110 1,059 1,110 27,000
2020/03/26 1,090 1,090 1,025 1,088 12,700
2020/03/25 1,097 1,099 1,034 1,092 22,700
2020/03/24 1,010 1,074 1,004 1,074 24,400
2020/03/23 943 1,004 934 1,001 13,000
2020/03/19 961 982 940 943 13,400
2020/03/18 998 998 971 976 5,400
2020/03/17 964 1,017 955 1,010 19,800
2020/03/16 923 979 918 979 16,500
2020/03/13 906 935 876 913 19,500
2020/03/12 995 995 956 961 17,900
2020/03/11 991 1,012 991 995 7,300
2020/03/10 950 991 936 991 13,000
2020/03/09 1,033 1,048 976 991 17,700
2020/03/06 1,060 1,076 1,059 1,061 14,700
2020/03/05 1,076 1,090 1,071 1,090 10,400
2020/03/04 1,051 1,094 1,050 1,074 8,500
2020/03/03 1,069 1,099 1,061 1,061 12,400
2020/03/02 1,038 1,099 1,032 1,068 19,900
2020/02/28 1,040 1,090 1,035 1,068 31,200
2020/02/27 1,119 1,119 1,073 1,098 17,300
2020/02/26 1,081 1,107 1,063 1,107 15,500
2020/02/25 1,085 1,114 1,084 1,101 16,100
2020/02/21 1,104 1,122 1,104 1,121 21,200
2020/02/20 1,090 1,113 1,080 1,104 12,200
2020/02/19 1,119 1,119 1,066 1,090 7,000
2020/02/18 1,096 1,096 1,062 1,065 16,400
2020/02/17 1,112 1,120 1,101 1,109 15,200
2020/02/14 1,114 1,117 1,103 1,108 10,300
2020/02/13 1,109 1,124 1,102 1,109 19,900
2020/02/12 1,090 1,131 1,077 1,108 19,700
2020/02/10 1,080 1,082 1,071 1,082 6,800
2020/02/07 1,082 1,082 1,066 1,080 2,700
2020/02/06 1,063 1,088 1,063 1,083 10,500
2020/02/05 1,079 1,079 1,062 1,062 3,600
2020/02/04 1,064 1,076 1,063 1,064 1,500
2020/02/03 1,070 1,070 1,058 1,068 2,500
2020/01/31 1,091 1,110 1,079 1,081 9,000
2020/01/30 1,051 1,070 1,051 1,069 12,900
2020/01/29 1,054 1,055 1,045 1,053 4,800
2020/01/28 1,058 1,071 1,050 1,060 7,400
2020/01/27 1,058 1,072 1,049 1,071 13,100
2020/01/24 1,076 1,076 1,055 1,062 9,400
2020/01/23 1,072 1,072 1,054 1,060 5,800
2020/01/22 1,069 1,071 1,061 1,069 5,600
2020/01/21 1,060 1,070 1,060 1,064 9,600
2020/01/20 1,056 1,061 1,045 1,060 11,300
2020/01/17 1,056 1,060 1,056 1,056 4,200
2020/01/16 1,052 1,058 1,047 1,056 9,000
2020/01/15 1,050 1,059 1,050 1,056 6,200
2020/01/14 1,050 1,056 1,044 1,052 8,900
2020/01/10 1,046 1,052 1,036 1,050 4,400
2020/01/09 1,050 1,060 1,041 1,046 5,800
2020/01/08 1,046 1,049 1,024 1,045 13,800
2020/01/07 1,031 1,046 1,029 1,042 8,700
2020/01/06 1,011 1,036 1,010 1,035 15,100

このページの先頭へ