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 |