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
2022/12/30 889 889 879 880 3,500
2022/12/29 884 890 880 889 11,000
2022/12/28 889 898 889 898 8,600
2022/12/27 892 900 889 891 8,200
2022/12/26 890 892 886 886 10,100
2022/12/23 890 890 884 886 8,700
2022/12/22 881 889 881 887 8,500
2022/12/21 890 894 881 882 15,800
2022/12/20 896 902 886 889 20,300
2022/12/19 901 906 895 895 14,300
2022/12/16 912 915 901 901 12,000
2022/12/15 910 921 905 915 22,900
2022/12/14 900 910 899 910 20,000
2022/12/13 896 902 893 899 17,700
2022/12/12 898 898 889 896 5,800
2022/12/09 882 901 882 895 9,700
2022/12/08 887 887 882 884 10,900
2022/12/07 892 892 885 888 9,300
2022/12/06 885 891 883 885 8,300
2022/12/05 898 898 884 884 13,000
2022/12/02 902 904 892 897 18,500
2022/12/01 909 911 902 902 11,800
2022/11/30 931 931 907 907 15,800
2022/11/29 927 936 925 929 15,100
2022/11/28 928 937 921 937 22,200
2022/11/25 925 925 914 915 11,100
2022/11/24 920 924 917 922 14,000
2022/11/22 910 919 906 917 20,000
2022/11/21 895 908 892 908 14,400
2022/11/18 893 898 892 892 13,000
2022/11/17 878 894 878 894 14,500
2022/11/16 877 879 874 877 12,800
2022/11/15 871 874 871 872 4,700
2022/11/14 873 873 868 871 5,100
2022/11/11 869 872 865 871 17,500
2022/11/10 872 872 866 867 28,900
2022/11/09 875 876 871 872 10,400
2022/11/08 876 876 873 875 6,500
2022/11/07 875 875 867 870 7,900
2022/11/04 877 877 862 866 18,000
2022/11/02 871 871 863 864 15,700
2022/11/01 879 879 869 870 8,300
2022/10/31 878 878 868 869 21,700
2022/10/28 881 882 863 863 51,900
2022/10/27 882 887 879 881 11,900
2022/10/26 880 886 879 883 14,900
2022/10/25 881 883 877 879 7,100
2022/10/24 881 883 877 877 5,100
2022/10/21 880 882 877 877 7,700
2022/10/20 873 880 871 880 12,700
2022/10/19 865 875 865 875 16,200
2022/10/18 866 869 865 869 8,400
2022/10/17 865 869 863 864 24,500
2022/10/14 881 882 872 876 19,700
2022/10/13 887 892 876 876 22,600
2022/10/12 893 903 883 891 20,700
2022/10/11 898 902 893 893 10,400
2022/10/07 896 902 896 898 16,200
2022/10/06 902 906 897 904 22,600
2022/10/05 891 904 891 902 23,400
2022/10/04 886 892 886 892 12,000
2022/10/03 888 891 886 886 3,800
2022/09/30 890 894 888 888 8,700
2022/09/29 886 895 886 895 10,000
2022/09/28 878 892 876 892 13,800
2022/09/27 884 884 877 881 24,800
2022/09/26 895 898 883 883 28,200
2022/09/22 907 907 896 896 23,600
2022/09/21 905 907 899 900 24,900
2022/09/20 909 912 905 905 11,700
2022/09/16 910 914 908 910 12,300
2022/09/15 911 914 910 911 6,600
2022/09/14 913 917 908 913 16,400
2022/09/13 916 920 914 915 12,000
2022/09/12 917 921 911 916 17,500
2022/09/09 914 922 914 917 10,100
2022/09/08 916 918 914 918 14,100
2022/09/07 918 919 913 914 13,900
2022/09/06 923 929 918 918 17,900
2022/09/05 927 929 921 921 12,800
2022/09/02 931 933 926 926 16,100
2022/09/01 936 936 931 931 15,600
2022/08/31 936 938 935 935 11,600
2022/08/30 937 940 936 938 8,000
2022/08/29 940 941 938 938 7,400
2022/08/26 939 945 939 945 4,300
2022/08/25 937 941 937 939 6,700
2022/08/24 941 941 932 941 14,200
2022/08/23 943 943 941 941 9,700
2022/08/22 946 948 942 943 9,800
2022/08/19 948 951 946 946 11,800
2022/08/18 950 950 947 948 10,500
2022/08/17 950 952 946 950 10,500
2022/08/16 953 953 947 950 10,200
2022/08/15 962 962 946 952 10,600
2022/08/12 944 957 944 957 8,200
2022/08/10 946 950 944 944 10,000
2022/08/09 950 950 943 945 5,000
2022/08/08 953 957 941 942 28,500
2022/08/05 963 965 954 957 12,300
2022/08/04 970 974 962 962 14,200
2022/08/03 972 973 963 967 10,100
2022/08/02 976 976 968 968 6,600
2022/08/01 974 974 969 973 9,200
2022/07/29 975 978 971 974 7,500
2022/07/28 979 983 969 974 16,900
2022/07/27 975 983 975 978 2,800
2022/07/26 991 991 976 983 7,500
2022/07/25 992 992 982 989 7,800
2022/07/22 981 990 979 990 8,400
2022/07/21 976 981 972 981 5,200
2022/07/20 971 975 970 972 7,000
2022/07/19 973 975 968 971 9,100
2022/07/15 980 980 969 973 11,700
2022/07/14 982 984 978 981 5,800
2022/07/13 987 989 981 982 3,800
2022/07/12 984 991 981 981 5,000
2022/07/11 982 989 979 989 11,800
2022/07/08 988 994 981 982 15,600
2022/07/07 1,002 1,002 982 989 8,700
2022/07/06 987 993 985 989 7,700
2022/07/05 991 999 988 988 4,200
2022/07/04 1,005 1,005 987 991 3,500
2022/07/01 1,010 1,011 986 987 9,800
2022/06/30 1,027 1,027 1,001 1,010 9,800
2022/06/29 984 1,037 974 1,037 35,100
2022/06/28 997 1,001 995 1,001 4,400
2022/06/27 994 1,007 989 991 7,200
2022/06/24 1,011 1,011 981 984 8,000
2022/06/23 988 992 982 986 3,800
2022/06/22 996 996 983 988 8,100
2022/06/21 982 988 982 986 4,500
2022/06/20 978 986 978 979 4,500
2022/06/17 988 995 977 977 8,800
2022/06/16 988 995 988 988 5,900
2022/06/15 983 989 978 978 9,400
2022/06/14 976 987 974 982 10,900
2022/06/13 976 986 976 984 11,000
2022/06/10 999 1,004 991 991 13,800
2022/06/09 1,036 1,038 1,003 1,003 16,300
2022/06/08 995 1,132 995 1,036 176,800
2022/06/07 998 998 991 996 4,000
2022/06/06 992 1,000 992 998 4,000
2022/06/03 1,004 1,004 990 991 8,200
2022/06/02 1,004 1,004 1,000 1,002 2,500
2022/06/01 997 1,008 996 1,007 10,900
2022/05/31 1,003 1,003 996 1,001 7,900
2022/05/30 983 1,008 983 1,008 24,100
2022/05/27 984 987 982 987 4,300
2022/05/26 986 988 980 982 5,700
2022/05/25 984 985 982 985 7,700
2022/05/24 983 984 979 982 5,500
2022/05/23 977 983 976 983 8,300
2022/05/20 978 980 975 980 6,000
2022/05/19 980 980 977 978 1,600
2022/05/18 977 983 976 982 7,400
2022/05/17 975 980 975 976 3,800
2022/05/16 979 984 975 982 3,300
2022/05/13 976 981 972 981 6,500
2022/05/12 980 980 971 971 7,000
2022/05/11 976 981 973 974 7,200
2022/05/10 983 983 975 975 5,700
2022/05/09 982 989 981 984 8,900
2022/05/06 984 998 973 986 17,800
2022/05/02 980 984 971 984 8,000
2022/04/28 981 984 978 978 5,700
2022/04/27 984 988 971 985 18,000
2022/04/26 991 996 988 991 4,300
2022/04/25 1,000 1,000 982 982 15,400
2022/04/22 998 998 995 998 2,200
2022/04/21 999 999 994 998 5,600
2022/04/20 990 999 990 999 3,300
2022/04/19 990 992 989 991 1,700
2022/04/18 993 994 982 984 4,200
2022/04/15 993 997 993 993 2,100
2022/04/14 993 1,000 993 997 4,200
2022/04/13 991 999 991 999 4,500
2022/04/12 995 997 989 991 3,700
2022/04/11 1,000 1,000 993 995 5,200
2022/04/08 995 999 990 999 5,900
2022/04/07 995 995 983 995 6,400
2022/04/06 995 998 992 995 5,000
2022/04/05 991 995 990 995 7,100
2022/04/04 995 996 987 996 2,300
2022/04/01 985 995 985 991 5,200
2022/03/31 995 995 993 993 4,300
2022/03/30 991 995 978 995 3,500
2022/03/29 983 991 977 991 6,400
2022/03/28 987 987 978 980 2,800
2022/03/25 995 995 977 990 9,900
2022/03/24 976 994 976 994 6,600
2022/03/23 988 994 980 988 20,200
2022/03/22 984 986 976 986 4,500
2022/03/18 972 983 970 983 3,500
2022/03/17 974 978 954 978 11,000
2022/03/16 960 973 958 973 6,000
2022/03/15 960 960 960 960 2,500
2022/03/14 963 963 956 956 2,800
2022/03/11 959 965 957 957 5,800
2022/03/10 974 974 958 968 11,000
2022/03/09 966 976 957 957 11,700
2022/03/08 967 967 957 963 5,300
2022/03/07 967 968 956 958 8,900
2022/03/04 980 980 966 966 9,900
2022/03/03 964 983 961 981 14,800
2022/03/02 979 979 964 964 5,100
2022/03/01 974 975 964 964 5,700
2022/02/28 977 977 966 969 4,300
2022/02/25 978 978 970 974 7,300
2022/02/24 975 977 970 976 2,500
2022/02/22 978 978 972 973 3,500
2022/02/21 978 978 973 978 2,300
2022/02/18 975 975 972 975 1,500
2022/02/17 964 975 964 975 3,400
2022/02/16 962 970 960 970 4,700
2022/02/15 974 974 960 960 4,400
2022/02/14 975 975 961 961 9,500
2022/02/10 980 986 960 977 25,500
2022/02/09 971 980 969 979 5,900
2022/02/08 984 984 970 970 6,200
2022/02/07 979 979 969 969 3,100
2022/02/04 981 989 972 979 4,100
2022/02/03 976 988 976 981 5,700
2022/02/02 971 984 970 984 4,900
2022/02/01 973 973 965 966 2,400
2022/01/31 965 970 965 970 2,500
2022/01/28 963 965 957 965 4,300
2022/01/27 965 966 952 952 10,500
2022/01/26 975 975 963 965 2,500
2022/01/25 979 979 968 970 5,500
2022/01/24 965 979 965 974 5,600
2022/01/21 961 967 960 967 9,100
2022/01/20 973 974 965 970 7,000
2022/01/19 970 972 961 961 11,300
2022/01/18 975 975 971 975 4,000
2022/01/17 975 975 970 973 3,700
2022/01/14 974 974 968 972 5,200
2022/01/13 975 975 970 974 3,800
2022/01/12 978 978 967 973 8,900
2022/01/11 967 979 964 969 8,500
2022/01/07 971 975 964 968 12,600
2022/01/06 977 977 971 971 5,900
2022/01/05 974 977 973 977 6,900
2022/01/04 980 980 973 979 6,600

このページの先頭へ