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 |