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
2021/12/30 985 985 979 979 3,300
2021/12/29 980 986 978 984 8,400
2021/12/28 985 988 978 988 13,900
2021/12/27 984 989 981 985 9,000
2021/12/24 989 989 980 987 11,300
2021/12/23 989 990 975 982 11,700
2021/12/22 990 990 984 989 6,500
2021/12/21 991 993 985 992 8,600
2021/12/20 1,000 1,001 991 991 3,900
2021/12/17 1,000 1,000 993 1,000 4,300
2021/12/16 998 1,000 994 1,000 4,400
2021/12/15 998 1,000 991 998 4,100
2021/12/14 997 998 995 998 2,900
2021/12/13 999 1,000 993 1,000 3,700
2021/12/10 998 999 995 995 8,900
2021/12/09 998 998 995 998 2,300
2021/12/08 994 998 991 998 6,000
2021/12/07 999 999 989 995 7,400
2021/12/06 981 989 981 985 4,500
2021/12/03 987 987 978 979 6,300
2021/12/02 982 987 976 976 6,400
2021/12/01 975 982 973 982 2,700
2021/11/30 983 985 976 976 4,500
2021/11/29 961 982 961 977 11,700
2021/11/26 996 996 982 984 11,500
2021/11/25 994 998 991 995 5,600
2021/11/24 984 984 980 984 2,600
2021/11/22 985 986 977 981 6,600
2021/11/19 983 987 983 985 2,700
2021/11/18 986 990 985 985 2,500
2021/11/17 1,002 1,002 986 986 10,500
2021/11/16 995 1,003 995 999 8,700
2021/11/15 989 996 987 995 5,500
2021/11/12 982 989 981 989 7,500
2021/11/11 982 983 979 980 2,200
2021/11/10 981 984 979 980 2,600
2021/11/09 979 985 979 981 3,800
2021/11/08 981 984 979 980 3,700
2021/11/05 986 987 980 981 5,400
2021/11/04 985 986 980 986 4,100
2021/11/02 983 986 977 979 11,200
2021/11/01 988 990 980 983 14,100
2021/10/29 984 987 979 987 4,800
2021/10/28 980 1,008 976 976 34,000
2021/10/27 988 990 982 986 7,700
2021/10/26 989 991 987 988 2,200
2021/10/25 991 991 985 985 3,300
2021/10/22 983 991 983 984 5,000
2021/10/21 984 990 981 981 1,800
2021/10/20 993 993 982 984 2,200
2021/10/19 984 991 983 989 5,300
2021/10/18 987 990 984 984 4,700
2021/10/15 977 983 977 982 5,400
2021/10/14 979 983 972 977 8,300
2021/10/13 981 984 978 983 7,400
2021/10/12 986 989 982 982 3,900
2021/10/11 985 987 985 986 1,800
2021/10/08 983 986 980 980 3,200
2021/10/07 976 982 975 980 4,700
2021/10/06 985 995 976 976 10,600
2021/10/05 985 986 979 981 4,000
2021/10/04 1,001 1,001 979 985 4,700
2021/10/01 979 988 979 979 5,500
2021/09/30 1,005 1,005 977 985 17,800
2021/09/29 1,002 1,002 975 975 17,500
2021/09/28 1,011 1,015 1,004 1,015 7,200
2021/09/27 1,012 1,013 1,006 1,013 9,900
2021/09/24 1,004 1,008 1,002 1,008 16,700
2021/09/22 998 999 994 994 3,700
2021/09/21 991 999 988 998 5,200
2021/09/17 999 1,000 995 1,000 6,600
2021/09/16 997 999 990 999 4,400
2021/09/15 997 1,000 997 999 4,900
2021/09/14 1,001 1,003 991 1,003 7,500
2021/09/13 1,000 1,001 996 1,001 5,500
2021/09/10 984 1,001 984 1,001 11,600
2021/09/09 989 990 984 989 3,400
2021/09/08 987 989 987 989 5,100
2021/09/07 979 987 977 987 8,500
2021/09/06 977 982 977 981 3,600
2021/09/03 973 980 972 977 6,500
2021/09/02 975 978 973 973 2,200
2021/09/01 980 982 970 975 7,600
2021/08/31 975 980 975 978 2,500
2021/08/30 978 980 974 980 2,900
2021/08/27 975 975 971 973 1,500
2021/08/26 978 980 973 978 1,900
2021/08/25 980 980 978 978 4,600
2021/08/24 973 979 973 979 2,500
2021/08/23 974 975 970 973 5,100
2021/08/20 966 974 963 963 3,800
2021/08/19 969 973 966 966 2,400
2021/08/18 970 976 969 969 3,200
2021/08/17 972 975 970 970 800
2021/08/16 974 974 972 972 2,500
2021/08/13 973 976 970 975 700
2021/08/12 972 975 971 971 2,700
2021/08/11 970 979 970 979 1,600
2021/08/10 977 978 967 968 4,600
2021/08/06 969 976 969 971 2,200
2021/08/05 969 979 966 968 6,000
2021/08/04 974 992 967 969 13,700
2021/08/03 971 973 968 968 4,300
2021/08/02 971 973 969 972 4,600
2021/07/30 992 992 960 960 12,700
2021/07/29 982 998 967 984 35,800
2021/07/28 980 980 976 980 3,300
2021/07/27 976 980 976 980 2,700
2021/07/26 978 979 975 979 3,300
2021/07/21 982 982 974 978 5,100
2021/07/20 974 974 969 973 5,200
2021/07/19 980 982 975 975 12,200
2021/07/16 977 988 977 982 3,500
2021/07/15 989 990 982 983 2,200
2021/07/14 989 989 982 989 4,100
2021/07/13 987 987 984 986 2,900
2021/07/12 978 985 974 985 10,500
2021/07/09 966 974 966 966 9,300
2021/07/08 987 991 960 960 21,300
2021/07/07 994 996 987 987 10,200
2021/07/06 989 996 989 994 5,900
2021/07/05 998 998 989 989 6,500
2021/07/02 1,002 1,002 985 995 9,000
2021/07/01 999 1,003 998 998 2,900
2021/06/30 1,002 1,004 999 999 8,200
2021/06/29 1,000 1,009 999 999 16,400
2021/06/28 1,015 1,020 1,010 1,020 9,700
2021/06/25 1,022 1,022 1,013 1,015 6,200
2021/06/24 1,010 1,015 1,010 1,011 4,600
2021/06/23 1,013 1,016 1,008 1,008 4,000
2021/06/22 1,005 1,014 1,005 1,014 8,600
2021/06/21 1,015 1,015 1,005 1,005 6,800
2021/06/18 1,007 1,011 1,007 1,011 4,700
2021/06/17 1,006 1,011 1,005 1,007 5,200
2021/06/16 1,010 1,010 1,004 1,006 2,400
2021/06/15 1,011 1,011 1,005 1,010 2,300
2021/06/14 1,007 1,009 1,005 1,006 3,200
2021/06/11 1,007 1,009 1,005 1,005 7,900
2021/06/10 1,004 1,008 1,004 1,007 2,600
2021/06/09 1,009 1,009 1,004 1,004 2,000
2021/06/08 1,010 1,010 1,001 1,005 8,100
2021/06/07 1,011 1,011 1,004 1,004 1,900
2021/06/04 1,009 1,011 1,005 1,005 6,800
2021/06/03 1,012 1,012 1,008 1,011 2,400
2021/06/02 1,008 1,012 1,003 1,003 6,300
2021/06/01 1,016 1,016 1,006 1,008 4,600
2021/05/31 1,017 1,017 1,004 1,008 4,900
2021/05/28 1,009 1,017 1,005 1,017 6,600
2021/05/27 1,009 1,015 1,005 1,009 3,200
2021/05/26 1,002 1,008 1,002 1,006 5,300
2021/05/25 1,022 1,022 1,004 1,014 9,400
2021/05/24 1,013 1,019 1,009 1,015 4,500
2021/05/21 1,016 1,024 1,009 1,013 3,000
2021/05/20 1,000 1,019 1,000 1,016 7,500
2021/05/19 1,014 1,016 1,008 1,008 3,700
2021/05/18 1,002 1,015 1,002 1,014 6,400
2021/05/17 1,015 1,015 1,002 1,002 3,100
2021/05/14 1,005 1,010 1,000 1,000 2,700
2021/05/13 995 1,003 995 998 5,800
2021/05/12 1,006 1,020 1,003 1,003 8,600
2021/05/11 1,018 1,021 1,009 1,009 5,900
2021/05/10 1,011 1,028 1,011 1,018 10,000
2021/05/07 1,025 1,027 1,011 1,011 8,400
2021/05/06 1,008 1,080 1,004 1,004 41,900
2021/04/30 1,014 1,014 1,004 1,004 4,600
2021/04/28 1,016 1,019 1,011 1,012 6,200
2021/04/27 1,032 1,035 1,020 1,025 11,100
2021/04/26 1,009 1,035 1,001 1,029 27,100
2021/04/23 1,010 1,010 999 1,004 5,900
2021/04/22 992 1,005 992 1,005 5,400
2021/04/21 995 1,000 992 992 4,100
2021/04/20 998 1,000 995 995 3,200
2021/04/19 1,001 1,003 997 997 2,700
2021/04/16 1,007 1,007 1,000 1,000 1,100
2021/04/15 999 1,007 999 1,007 5,200
2021/04/14 997 1,002 997 999 5,600
2021/04/13 995 1,001 995 997 2,200
2021/04/12 1,004 1,005 995 995 3,600
2021/04/09 998 1,004 998 1,003 4,400
2021/04/08 997 1,001 997 999 3,900
2021/04/07 998 1,004 995 1,003 5,400
2021/04/06 1,007 1,007 998 998 9,900
2021/04/05 1,000 1,006 1,000 1,004 4,100
2021/04/02 996 1,002 996 999 2,600
2021/04/01 1,001 1,004 995 996 10,800
2021/03/31 1,003 1,011 1,001 1,002 5,700
2021/03/30 1,011 1,011 1,001 1,006 10,600
2021/03/29 1,012 1,018 1,003 1,018 11,700
2021/03/26 1,002 1,010 995 1,003 12,900
2021/03/25 1,008 1,011 999 1,004 8,100
2021/03/24 1,010 1,011 993 993 16,600
2021/03/23 1,020 1,022 1,009 1,009 5,900
2021/03/22 1,015 1,021 1,001 1,020 12,200
2021/03/19 1,012 1,018 1,001 1,018 8,600
2021/03/18 999 1,012 996 1,012 14,900
2021/03/17 998 998 991 998 7,100
2021/03/16 998 998 987 998 7,400
2021/03/15 986 995 981 995 11,900
2021/03/12 983 986 976 986 13,100
2021/03/11 981 986 980 983 12,800
2021/03/10 982 983 975 980 18,500
2021/03/09 980 981 978 981 10,700
2021/03/08 981 984 973 980 8,100
2021/03/05 978 982 972 982 12,500
2021/03/04 975 978 971 978 4,100
2021/03/03 972 974 970 972 7,300
2021/03/02 985 985 970 975 14,100
2021/03/01 969 977 965 977 19,200
2021/02/26 974 980 969 969 12,200
2021/02/25 987 987 972 980 9,200
2021/02/24 973 986 971 980 9,100
2021/02/22 978 978 970 970 5,300
2021/02/19 972 973 968 968 19,000
2021/02/18 975 985 972 973 7,300
2021/02/17 976 990 974 980 15,000
2021/02/16 975 980 975 980 6,100
2021/02/15 975 980 975 980 6,900
2021/02/12 974 984 974 978 9,200
2021/02/10 986 997 977 977 12,700
2021/02/09 982 990 982 985 7,900
2021/02/08 980 991 979 982 20,000
2021/02/05 979 985 977 985 16,500
2021/02/04 975 979 975 976 4,500
2021/02/03 972 976 971 975 7,400
2021/02/02 978 978 966 972 9,900
2021/02/01 967 982 966 968 7,200
2021/01/29 976 976 967 969 10,700
2021/01/28 970 976 968 976 9,500
2021/01/27 980 980 968 972 2,600
2021/01/26 970 970 967 968 7,100
2021/01/25 985 985 968 968 15,000
2021/01/22 973 975 970 970 12,500
2021/01/21 979 985 973 976 5,200
2021/01/20 980 985 967 970 11,300
2021/01/19 989 998 983 983 4,500
2021/01/18 985 990 983 987 1,300
2021/01/15 987 993 983 987 3,900
2021/01/14 1,009 1,009 980 995 15,400
2021/01/13 1,012 1,012 1,001 1,004 2,700
2021/01/12 1,015 1,015 999 1,004 10,400
2021/01/08 1,000 1,016 999 1,016 18,800
2021/01/07 990 1,008 988 1,008 22,500
2021/01/06 967 979 961 978 14,400
2021/01/05 977 980 958 959 14,500
2021/01/04 999 999 975 975 4,100

このページの先頭へ