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 |
---|---|---|---|---|---|
2023/12/29 | 885 | 892 | 885 | 892 | 10,500 |
2023/12/28 | 890 | 894 | 890 | 890 | 12,500 |
2023/12/27 | 895 | 909 | 895 | 907 | 17,600 |
2023/12/26 | 898 | 904 | 898 | 904 | 11,600 |
2023/12/25 | 907 | 908 | 900 | 901 | 10,500 |
2023/12/22 | 908 | 908 | 901 | 903 | 6,400 |
2023/12/21 | 903 | 907 | 902 | 904 | 3,800 |
2023/12/20 | 907 | 910 | 900 | 906 | 9,000 |
2023/12/19 | 900 | 907 | 900 | 907 | 4,000 |
2023/12/18 | 902 | 906 | 900 | 901 | 5,300 |
2023/12/15 | 905 | 910 | 903 | 906 | 8,300 |
2023/12/14 | 913 | 913 | 904 | 905 | 4,900 |
2023/12/13 | 914 | 914 | 908 | 913 | 4,300 |
2023/12/12 | 913 | 915 | 910 | 910 | 4,300 |
2023/12/11 | 919 | 919 | 908 | 913 | 6,900 |
2023/12/08 | 921 | 923 | 908 | 911 | 19,000 |
2023/12/07 | 924 | 924 | 919 | 921 | 7,300 |
2023/12/06 | 920 | 922 | 917 | 922 | 9,600 |
2023/12/05 | 917 | 922 | 917 | 917 | 10,300 |
2023/12/04 | 919 | 919 | 916 | 917 | 12,600 |
2023/12/01 | 912 | 918 | 911 | 917 | 5,800 |
2023/11/30 | 912 | 918 | 910 | 914 | 4,800 |
2023/11/29 | 920 | 920 | 911 | 912 | 9,300 |
2023/11/28 | 916 | 918 | 910 | 911 | 9,800 |
2023/11/27 | 910 | 919 | 910 | 912 | 19,200 |
2023/11/24 | 897 | 908 | 896 | 905 | 37,600 |
2023/11/22 | 890 | 896 | 890 | 895 | 6,500 |
2023/11/21 | 890 | 899 | 888 | 898 | 19,500 |
2023/11/20 | 895 | 896 | 890 | 890 | 11,200 |
2023/11/17 | 887 | 893 | 884 | 893 | 5,200 |
2023/11/16 | 889 | 889 | 882 | 884 | 7,400 |
2023/11/15 | 881 | 887 | 880 | 883 | 10,100 |
2023/11/14 | 885 | 886 | 880 | 881 | 17,600 |
2023/11/13 | 884 | 886 | 881 | 882 | 4,200 |
2023/11/10 | 883 | 885 | 876 | 880 | 18,100 |
2023/11/09 | 879 | 888 | 879 | 883 | 9,800 |
2023/11/08 | 890 | 890 | 875 | 876 | 45,000 |
2023/11/07 | 889 | 893 | 887 | 888 | 6,200 |
2023/11/06 | 896 | 896 | 888 | 889 | 14,000 |
2023/11/02 | 892 | 896 | 888 | 890 | 18,400 |
2023/11/01 | 894 | 897 | 891 | 893 | 23,000 |
2023/10/31 | 893 | 909 | 893 | 894 | 36,300 |
2023/10/30 | 915 | 915 | 891 | 891 | 79,400 |
2023/10/27 | 905 | 915 | 905 | 915 | 10,600 |
2023/10/26 | 909 | 914 | 905 | 905 | 7,600 |
2023/10/25 | 915 | 915 | 906 | 909 | 9,800 |
2023/10/24 | 904 | 911 | 898 | 910 | 23,300 |
2023/10/23 | 908 | 914 | 904 | 904 | 10,600 |
2023/10/20 | 904 | 914 | 904 | 908 | 10,800 |
2023/10/19 | 914 | 914 | 903 | 910 | 10,400 |
2023/10/18 | 907 | 915 | 907 | 915 | 11,200 |
2023/10/17 | 912 | 912 | 902 | 907 | 15,000 |
2023/10/16 | 900 | 926 | 896 | 908 | 40,300 |
2023/10/13 | 901 | 908 | 897 | 903 | 22,000 |
2023/10/12 | 901 | 907 | 901 | 907 | 9,500 |
2023/10/11 | 904 | 908 | 903 | 905 | 18,900 |
2023/10/10 | 906 | 913 | 891 | 909 | 35,300 |
2023/10/06 | 912 | 914 | 908 | 911 | 15,300 |
2023/10/05 | 893 | 914 | 893 | 914 | 14,800 |
2023/10/04 | 895 | 904 | 891 | 891 | 32,000 |
2023/10/03 | 917 | 917 | 897 | 897 | 25,700 |
2023/10/02 | 908 | 911 | 900 | 904 | 21,300 |
2023/09/29 | 915 | 915 | 903 | 903 | 17,500 |
2023/09/28 | 916 | 916 | 908 | 908 | 18,000 |
2023/09/27 | 913 | 913 | 900 | 913 | 41,300 |
2023/09/26 | 917 | 917 | 907 | 912 | 17,900 |
2023/09/25 | 924 | 924 | 909 | 915 | 21,900 |
2023/09/22 | 915 | 920 | 911 | 911 | 23,400 |
2023/09/21 | 923 | 927 | 916 | 916 | 11,400 |
2023/09/20 | 925 | 930 | 922 | 923 | 10,100 |
2023/09/19 | 933 | 933 | 925 | 928 | 15,600 |
2023/09/15 | 935 | 935 | 926 | 926 | 22,500 |
2023/09/14 | 927 | 931 | 924 | 931 | 6,800 |
2023/09/13 | 924 | 931 | 923 | 927 | 9,900 |
2023/09/12 | 926 | 929 | 921 | 929 | 6,000 |
2023/09/11 | 923 | 924 | 919 | 924 | 22,100 |
2023/09/08 | 920 | 927 | 920 | 922 | 11,200 |
2023/09/07 | 927 | 929 | 925 | 925 | 7,000 |
2023/09/06 | 928 | 930 | 923 | 927 | 10,700 |
2023/09/05 | 929 | 940 | 910 | 928 | 103,400 |
2023/09/04 | 923 | 928 | 918 | 927 | 13,900 |
2023/09/01 | 918 | 921 | 914 | 921 | 9,600 |
2023/08/31 | 914 | 920 | 913 | 920 | 8,300 |
2023/08/30 | 921 | 921 | 915 | 916 | 4,800 |
2023/08/29 | 923 | 923 | 912 | 921 | 3,400 |
2023/08/28 | 936 | 936 | 918 | 923 | 18,100 |
2023/08/25 | 928 | 929 | 921 | 927 | 12,300 |
2023/08/24 | 915 | 937 | 915 | 931 | 45,600 |
2023/08/23 | 908 | 919 | 908 | 916 | 22,100 |
2023/08/22 | 909 | 912 | 906 | 908 | 14,200 |
2023/08/21 | 905 | 911 | 905 | 906 | 17,800 |
2023/08/18 | 905 | 910 | 901 | 903 | 14,000 |
2023/08/17 | 899 | 909 | 895 | 909 | 23,300 |
2023/08/16 | 895 | 903 | 895 | 899 | 16,000 |
2023/08/15 | 889 | 902 | 889 | 898 | 26,700 |
2023/08/14 | 898 | 899 | 888 | 891 | 35,400 |
2023/08/10 | 883 | 884 | 880 | 883 | 12,200 |
2023/08/09 | 882 | 884 | 880 | 883 | 13,800 |
2023/08/08 | 886 | 886 | 882 | 883 | 7,100 |
2023/08/07 | 887 | 887 | 880 | 882 | 10,700 |
2023/08/04 | 880 | 886 | 880 | 881 | 15,400 |
2023/08/03 | 885 | 887 | 881 | 881 | 19,700 |
2023/08/02 | 888 | 892 | 887 | 887 | 16,000 |
2023/08/01 | 889 | 890 | 886 | 889 | 10,200 |
2023/07/31 | 887 | 888 | 882 | 884 | 13,000 |
2023/07/28 | 892 | 892 | 881 | 881 | 81,800 |
2023/07/27 | 888 | 892 | 887 | 892 | 15,000 |
2023/07/26 | 889 | 890 | 886 | 889 | 6,700 |
2023/07/25 | 889 | 891 | 886 | 886 | 10,200 |
2023/07/24 | 887 | 889 | 883 | 886 | 12,700 |
2023/07/21 | 882 | 887 | 881 | 882 | 12,800 |
2023/07/20 | 883 | 885 | 882 | 882 | 9,900 |
2023/07/19 | 885 | 888 | 879 | 880 | 20,100 |
2023/07/18 | 879 | 881 | 878 | 880 | 10,600 |
2023/07/14 | 880 | 882 | 877 | 879 | 12,400 |
2023/07/13 | 883 | 883 | 878 | 880 | 22,600 |
2023/07/12 | 888 | 888 | 880 | 883 | 11,300 |
2023/07/11 | 885 | 889 | 883 | 886 | 9,100 |
2023/07/10 | 890 | 890 | 882 | 882 | 18,500 |
2023/07/07 | 883 | 888 | 883 | 884 | 16,300 |
2023/07/06 | 902 | 902 | 885 | 885 | 20,800 |
2023/07/05 | 897 | 900 | 894 | 897 | 16,300 |
2023/07/04 | 903 | 904 | 898 | 898 | 8,800 |
2023/07/03 | 899 | 906 | 899 | 903 | 13,400 |
2023/06/30 | 899 | 902 | 896 | 899 | 9,000 |
2023/06/29 | 902 | 910 | 897 | 900 | 19,200 |
2023/06/28 | 919 | 919 | 914 | 918 | 15,500 |
2023/06/27 | 915 | 917 | 910 | 915 | 8,300 |
2023/06/26 | 908 | 913 | 905 | 909 | 12,000 |
2023/06/23 | 920 | 920 | 906 | 908 | 13,000 |
2023/06/22 | 912 | 916 | 911 | 914 | 6,400 |
2023/06/21 | 904 | 915 | 904 | 911 | 11,400 |
2023/06/20 | 905 | 909 | 903 | 908 | 5,200 |
2023/06/19 | 900 | 907 | 899 | 906 | 12,800 |
2023/06/16 | 900 | 901 | 897 | 899 | 6,800 |
2023/06/15 | 901 | 902 | 898 | 900 | 6,900 |
2023/06/14 | 895 | 902 | 895 | 902 | 10,200 |
2023/06/13 | 900 | 900 | 895 | 895 | 8,400 |
2023/06/12 | 899 | 899 | 894 | 898 | 2,900 |
2023/06/09 | 893 | 896 | 892 | 892 | 10,700 |
2023/06/08 | 893 | 895 | 890 | 892 | 5,700 |
2023/06/07 | 897 | 901 | 891 | 894 | 8,500 |
2023/06/06 | 900 | 900 | 893 | 897 | 4,700 |
2023/06/05 | 892 | 894 | 887 | 891 | 11,700 |
2023/06/02 | 886 | 890 | 886 | 886 | 9,300 |
2023/06/01 | 886 | 891 | 885 | 886 | 8,600 |
2023/05/31 | 900 | 900 | 882 | 882 | 17,600 |
2023/05/30 | 906 | 911 | 900 | 900 | 6,300 |
2023/05/29 | 906 | 910 | 904 | 906 | 6,000 |
2023/05/26 | 908 | 910 | 902 | 904 | 7,300 |
2023/05/25 | 905 | 912 | 901 | 912 | 16,500 |
2023/05/24 | 903 | 906 | 902 | 902 | 5,700 |
2023/05/23 | 907 | 907 | 902 | 903 | 7,300 |
2023/05/22 | 903 | 907 | 903 | 907 | 5,700 |
2023/05/19 | 905 | 906 | 900 | 903 | 8,500 |
2023/05/18 | 912 | 912 | 899 | 900 | 9,500 |
2023/05/17 | 905 | 906 | 899 | 900 | 11,200 |
2023/05/16 | 901 | 907 | 901 | 905 | 5,800 |
2023/05/15 | 907 | 909 | 904 | 909 | 3,900 |
2023/05/12 | 912 | 912 | 902 | 909 | 6,400 |
2023/05/11 | 903 | 907 | 903 | 903 | 3,900 |
2023/05/10 | 903 | 909 | 903 | 903 | 10,400 |
2023/05/09 | 906 | 914 | 906 | 912 | 10,300 |
2023/05/08 | 925 | 936 | 897 | 910 | 39,000 |
2023/05/02 | 912 | 920 | 911 | 915 | 10,700 |
2023/05/01 | 905 | 914 | 905 | 912 | 4,700 |
2023/04/28 | 896 | 909 | 892 | 909 | 10,200 |
2023/04/27 | 894 | 900 | 892 | 892 | 48,200 |
2023/04/26 | 901 | 905 | 894 | 894 | 8,700 |
2023/04/25 | 915 | 918 | 903 | 903 | 17,100 |
2023/04/24 | 902 | 914 | 898 | 913 | 8,300 |
2023/04/21 | 900 | 905 | 898 | 899 | 7,600 |
2023/04/20 | 898 | 902 | 898 | 900 | 4,900 |
2023/04/19 | 901 | 904 | 895 | 896 | 7,700 |
2023/04/18 | 907 | 907 | 899 | 900 | 4,600 |
2023/04/17 | 901 | 901 | 892 | 897 | 6,300 |
2023/04/14 | 906 | 907 | 898 | 901 | 7,900 |
2023/04/13 | 908 | 908 | 897 | 897 | 6,200 |
2023/04/12 | 898 | 905 | 892 | 905 | 6,800 |
2023/04/11 | 896 | 898 | 887 | 898 | 9,400 |
2023/04/10 | 886 | 894 | 886 | 892 | 4,900 |
2023/04/07 | 885 | 889 | 885 | 886 | 7,300 |
2023/04/06 | 888 | 894 | 885 | 885 | 11,600 |
2023/04/05 | 894 | 898 | 890 | 891 | 7,600 |
2023/04/04 | 903 | 908 | 894 | 894 | 11,500 |
2023/04/03 | 904 | 908 | 900 | 902 | 12,800 |
2023/03/31 | 905 | 905 | 897 | 900 | 7,300 |
2023/03/30 | 898 | 905 | 893 | 905 | 10,800 |
2023/03/29 | 890 | 898 | 883 | 898 | 11,200 |
2023/03/28 | 889 | 890 | 884 | 890 | 4,900 |
2023/03/27 | 880 | 889 | 880 | 889 | 5,900 |
2023/03/24 | 880 | 883 | 880 | 882 | 6,600 |
2023/03/23 | 881 | 885 | 878 | 879 | 8,900 |
2023/03/22 | 872 | 882 | 872 | 882 | 6,800 |
2023/03/20 | 874 | 885 | 870 | 870 | 16,300 |
2023/03/17 | 872 | 878 | 872 | 873 | 7,300 |
2023/03/16 | 875 | 878 | 870 | 873 | 14,100 |
2023/03/15 | 877 | 886 | 877 | 877 | 11,200 |
2023/03/14 | 881 | 882 | 873 | 876 | 15,600 |
2023/03/13 | 899 | 899 | 880 | 880 | 16,900 |
2023/03/10 | 888 | 899 | 888 | 892 | 14,400 |
2023/03/09 | 900 | 904 | 897 | 902 | 14,800 |
2023/03/08 | 883 | 901 | 883 | 899 | 12,400 |
2023/03/07 | 890 | 897 | 890 | 891 | 14,200 |
2023/03/06 | 899 | 899 | 893 | 899 | 8,600 |
2023/03/03 | 890 | 898 | 890 | 892 | 10,300 |
2023/03/02 | 896 | 896 | 890 | 890 | 6,400 |
2023/03/01 | 896 | 899 | 892 | 896 | 3,800 |
2023/02/28 | 894 | 897 | 889 | 889 | 6,300 |
2023/02/27 | 884 | 894 | 884 | 893 | 6,000 |
2023/02/24 | 879 | 885 | 877 | 883 | 11,300 |
2023/02/22 | 886 | 886 | 875 | 876 | 20,200 |
2023/02/21 | 885 | 887 | 883 | 886 | 8,800 |
2023/02/20 | 883 | 885 | 882 | 885 | 7,000 |
2023/02/17 | 887 | 887 | 880 | 882 | 6,700 |
2023/02/16 | 899 | 900 | 888 | 888 | 8,900 |
2023/02/15 | 898 | 899 | 894 | 895 | 5,300 |
2023/02/14 | 888 | 895 | 886 | 895 | 9,400 |
2023/02/13 | 886 | 900 | 886 | 890 | 19,000 |
2023/02/10 | 887 | 898 | 887 | 898 | 15,000 |
2023/02/09 | 888 | 893 | 888 | 889 | 5,800 |
2023/02/08 | 887 | 890 | 885 | 890 | 2,500 |
2023/02/07 | 889 | 889 | 887 | 887 | 1,900 |
2023/02/06 | 886 | 889 | 883 | 889 | 4,900 |
2023/02/03 | 883 | 887 | 877 | 886 | 10,500 |
2023/02/02 | 880 | 889 | 877 | 883 | 2,700 |
2023/02/01 | 887 | 887 | 875 | 882 | 4,700 |
2023/01/31 | 875 | 890 | 875 | 887 | 4,600 |
2023/01/30 | 879 | 890 | 877 | 883 | 48,700 |
2023/01/27 | 878 | 885 | 878 | 883 | 7,700 |
2023/01/26 | 882 | 882 | 874 | 878 | 7,800 |
2023/01/25 | 887 | 887 | 878 | 882 | 12,700 |
2023/01/24 | 880 | 885 | 880 | 881 | 12,000 |
2023/01/23 | 878 | 884 | 876 | 881 | 13,500 |
2023/01/20 | 870 | 878 | 870 | 873 | 9,700 |
2023/01/19 | 865 | 874 | 865 | 870 | 14,300 |
2023/01/18 | 864 | 877 | 864 | 870 | 8,300 |
2023/01/17 | 865 | 867 | 862 | 862 | 6,500 |
2023/01/16 | 877 | 877 | 862 | 862 | 13,400 |
2023/01/13 | 865 | 870 | 863 | 863 | 13,900 |
2023/01/12 | 869 | 873 | 866 | 866 | 8,400 |
2023/01/11 | 871 | 878 | 869 | 869 | 7,900 |
2023/01/10 | 882 | 882 | 870 | 871 | 8,900 |
2023/01/06 | 867 | 878 | 867 | 875 | 3,700 |
2023/01/05 | 872 | 873 | 866 | 866 | 8,300 |
2023/01/04 | 885 | 885 | 872 | 872 | 12,400 |