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 |
|---|---|---|---|---|---|
| 2024/12/30 | 917 | 919 | 914 | 914 | 13,800 |
| 2024/12/27 | 919 | 920 | 912 | 917 | 22,700 |
| 2024/12/26 | 939 | 940 | 933 | 937 | 13,400 |
| 2024/12/25 | 936 | 939 | 931 | 934 | 17,400 |
| 2024/12/24 | 934 | 935 | 929 | 935 | 12,800 |
| 2024/12/23 | 933 | 934 | 928 | 934 | 11,000 |
| 2024/12/20 | 931 | 936 | 926 | 926 | 7,400 |
| 2024/12/19 | 917 | 931 | 917 | 929 | 9,400 |
| 2024/12/18 | 919 | 941 | 918 | 929 | 24,000 |
| 2024/12/17 | 922 | 928 | 916 | 917 | 21,200 |
| 2024/12/16 | 919 | 922 | 916 | 922 | 8,100 |
| 2024/12/13 | 914 | 919 | 914 | 915 | 5,700 |
| 2024/12/12 | 915 | 917 | 913 | 917 | 8,800 |
| 2024/12/11 | 913 | 914 | 911 | 913 | 5,800 |
| 2024/12/10 | 914 | 914 | 912 | 914 | 8,800 |
| 2024/12/09 | 914 | 914 | 910 | 913 | 8,300 |
| 2024/12/06 | 912 | 912 | 907 | 910 | 5,900 |
| 2024/12/05 | 910 | 910 | 906 | 907 | 11,500 |
| 2024/12/04 | 908 | 909 | 905 | 906 | 7,100 |
| 2024/12/03 | 908 | 909 | 905 | 908 | 9,700 |
| 2024/12/02 | 907 | 908 | 904 | 908 | 9,400 |
| 2024/11/29 | 905 | 907 | 903 | 906 | 8,700 |
| 2024/11/28 | 905 | 908 | 903 | 903 | 14,500 |
| 2024/11/27 | 904 | 907 | 902 | 905 | 14,100 |
| 2024/11/26 | 910 | 911 | 904 | 909 | 8,900 |
| 2024/11/25 | 913 | 915 | 906 | 910 | 15,600 |
| 2024/11/22 | 908 | 911 | 906 | 911 | 5,200 |
| 2024/11/21 | 907 | 907 | 902 | 907 | 4,200 |
| 2024/11/20 | 906 | 906 | 895 | 906 | 25,600 |
| 2024/11/19 | 907 | 912 | 901 | 907 | 26,600 |
| 2024/11/18 | 906 | 908 | 906 | 906 | 11,900 |
| 2024/11/15 | 906 | 910 | 905 | 905 | 10,900 |
| 2024/11/14 | 903 | 908 | 903 | 904 | 9,200 |
| 2024/11/13 | 904 | 908 | 903 | 903 | 15,200 |
| 2024/11/12 | 903 | 905 | 902 | 903 | 10,700 |
| 2024/11/11 | 905 | 907 | 901 | 903 | 10,000 |
| 2024/11/08 | 906 | 909 | 902 | 902 | 11,800 |
| 2024/11/07 | 913 | 913 | 901 | 903 | 15,400 |
| 2024/11/06 | 913 | 913 | 901 | 905 | 11,800 |
| 2024/11/05 | 911 | 911 | 901 | 904 | 11,300 |
| 2024/11/01 | 907 | 909 | 895 | 907 | 44,500 |
| 2024/10/31 | 908 | 923 | 901 | 920 | 22,900 |
| 2024/10/30 | 916 | 919 | 895 | 895 | 90,600 |
| 2024/10/29 | 910 | 923 | 909 | 916 | 11,100 |
| 2024/10/28 | 905 | 913 | 905 | 909 | 16,000 |
| 2024/10/25 | 924 | 925 | 907 | 908 | 24,600 |
| 2024/10/24 | 926 | 926 | 918 | 922 | 30,400 |
| 2024/10/23 | 935 | 938 | 926 | 926 | 16,300 |
| 2024/10/22 | 936 | 940 | 932 | 939 | 7,200 |
| 2024/10/21 | 942 | 942 | 934 | 935 | 6,000 |
| 2024/10/18 | 947 | 947 | 934 | 942 | 8,900 |
| 2024/10/17 | 937 | 939 | 934 | 939 | 13,800 |
| 2024/10/16 | 935 | 939 | 932 | 936 | 15,000 |
| 2024/10/15 | 942 | 944 | 936 | 936 | 29,900 |
| 2024/10/11 | 944 | 946 | 942 | 945 | 11,600 |
| 2024/10/10 | 951 | 951 | 945 | 946 | 19,200 |
| 2024/10/09 | 955 | 955 | 951 | 953 | 7,800 |
| 2024/10/08 | 962 | 962 | 953 | 955 | 8,500 |
| 2024/10/07 | 965 | 965 | 959 | 959 | 8,200 |
| 2024/10/04 | 959 | 963 | 953 | 956 | 6,900 |
| 2024/10/03 | 960 | 968 | 959 | 959 | 4,800 |
| 2024/10/02 | 960 | 961 | 957 | 957 | 4,600 |
| 2024/10/01 | 958 | 967 | 958 | 964 | 8,300 |
| 2024/09/30 | 959 | 959 | 951 | 957 | 5,900 |
| 2024/09/27 | 969 | 972 | 963 | 963 | 5,600 |
| 2024/09/26 | 964 | 969 | 961 | 969 | 4,400 |
| 2024/09/25 | 965 | 965 | 961 | 964 | 5,300 |
| 2024/09/24 | 964 | 966 | 955 | 960 | 6,900 |
| 2024/09/20 | 953 | 959 | 952 | 959 | 3,000 |
| 2024/09/19 | 960 | 960 | 949 | 953 | 4,600 |
| 2024/09/18 | 959 | 959 | 948 | 956 | 10,900 |
| 2024/09/17 | 950 | 950 | 945 | 950 | 9,500 |
| 2024/09/13 | 957 | 957 | 945 | 949 | 5,300 |
| 2024/09/12 | 964 | 964 | 950 | 954 | 7,100 |
| 2024/09/11 | 953 | 954 | 939 | 940 | 17,600 |
| 2024/09/10 | 953 | 955 | 951 | 953 | 7,000 |
| 2024/09/09 | 951 | 955 | 948 | 949 | 14,500 |
| 2024/09/06 | 954 | 956 | 950 | 953 | 8,500 |
| 2024/09/05 | 958 | 958 | 945 | 953 | 23,300 |
| 2024/09/04 | 961 | 961 | 953 | 955 | 14,200 |
| 2024/09/03 | 972 | 972 | 963 | 963 | 5,200 |
| 2024/09/02 | 986 | 986 | 960 | 971 | 10,100 |
| 2024/08/30 | 964 | 973 | 963 | 972 | 6,400 |
| 2024/08/29 | 976 | 976 | 969 | 969 | 3,300 |
| 2024/08/28 | 982 | 982 | 971 | 976 | 7,100 |
| 2024/08/27 | 978 | 985 | 977 | 977 | 2,600 |
| 2024/08/26 | 994 | 996 | 976 | 977 | 7,400 |
| 2024/08/23 | 987 | 994 | 979 | 989 | 15,100 |
| 2024/08/22 | 980 | 980 | 972 | 977 | 3,000 |
| 2024/08/21 | 980 | 980 | 975 | 977 | 8,600 |
| 2024/08/20 | 974 | 992 | 971 | 984 | 30,100 |
| 2024/08/19 | 968 | 975 | 965 | 971 | 10,700 |
| 2024/08/16 | 959 | 970 | 952 | 970 | 24,100 |
| 2024/08/15 | 950 | 958 | 943 | 953 | 11,500 |
| 2024/08/14 | 958 | 959 | 940 | 950 | 9,200 |
| 2024/08/13 | 946 | 952 | 943 | 949 | 10,300 |
| 2024/08/09 | 954 | 961 | 941 | 946 | 31,200 |
| 2024/08/08 | 949 | 956 | 939 | 939 | 8,600 |
| 2024/08/07 | 940 | 962 | 936 | 949 | 19,800 |
| 2024/08/06 | 915 | 965 | 900 | 950 | 46,800 |
| 2024/08/05 | 903 | 930 | 862 | 885 | 106,500 |
| 2024/08/02 | 940 | 942 | 920 | 920 | 64,500 |
| 2024/08/01 | 943 | 949 | 938 | 946 | 19,200 |
| 2024/07/31 | 941 | 951 | 940 | 950 | 14,200 |
| 2024/07/30 | 944 | 956 | 933 | 933 | 70,900 |
| 2024/07/29 | 956 | 966 | 951 | 956 | 10,800 |
| 2024/07/26 | 946 | 962 | 946 | 956 | 9,900 |
| 2024/07/25 | 947 | 949 | 942 | 944 | 17,800 |
| 2024/07/24 | 955 | 956 | 945 | 948 | 20,800 |
| 2024/07/23 | 953 | 956 | 951 | 951 | 8,300 |
| 2024/07/22 | 957 | 961 | 952 | 952 | 14,000 |
| 2024/07/19 | 966 | 967 | 960 | 961 | 9,300 |
| 2024/07/18 | 961 | 965 | 956 | 965 | 10,700 |
| 2024/07/17 | 956 | 960 | 952 | 955 | 9,100 |
| 2024/07/16 | 955 | 955 | 949 | 951 | 15,100 |
| 2024/07/12 | 947 | 951 | 947 | 950 | 7,600 |
| 2024/07/11 | 954 | 959 | 940 | 943 | 29,300 |
| 2024/07/10 | 955 | 955 | 945 | 947 | 13,800 |
| 2024/07/09 | 961 | 965 | 951 | 953 | 14,200 |
| 2024/07/08 | 972 | 974 | 960 | 964 | 13,000 |
| 2024/07/05 | 976 | 976 | 962 | 971 | 12,500 |
| 2024/07/04 | 969 | 972 | 968 | 971 | 7,400 |
| 2024/07/03 | 970 | 970 | 965 | 965 | 7,600 |
| 2024/07/02 | 965 | 970 | 961 | 970 | 14,500 |
| 2024/07/01 | 961 | 967 | 951 | 965 | 25,700 |
| 2024/06/28 | 959 | 959 | 945 | 946 | 13,000 |
| 2024/06/27 | 951 | 961 | 940 | 940 | 31,000 |
| 2024/06/26 | 974 | 980 | 968 | 972 | 52,800 |
| 2024/06/25 | 990 | 994 | 987 | 990 | 12,400 |
| 2024/06/24 | 987 | 989 | 982 | 986 | 6,900 |
| 2024/06/21 | 983 | 989 | 983 | 984 | 8,000 |
| 2024/06/20 | 987 | 987 | 980 | 984 | 6,000 |
| 2024/06/19 | 992 | 993 | 980 | 987 | 12,000 |
| 2024/06/18 | 984 | 989 | 982 | 983 | 10,100 |
| 2024/06/17 | 992 | 992 | 980 | 984 | 19,100 |
| 2024/06/14 | 988 | 995 | 983 | 992 | 19,800 |
| 2024/06/13 | 992 | 994 | 982 | 988 | 12,800 |
| 2024/06/12 | 990 | 993 | 987 | 991 | 7,000 |
| 2024/06/11 | 992 | 993 | 989 | 989 | 6,800 |
| 2024/06/10 | 987 | 995 | 985 | 988 | 10,400 |
| 2024/06/07 | 987 | 993 | 981 | 987 | 7,400 |
| 2024/06/06 | 980 | 987 | 980 | 987 | 5,800 |
| 2024/06/05 | 983 | 986 | 979 | 980 | 11,600 |
| 2024/06/04 | 986 | 992 | 981 | 986 | 10,500 |
| 2024/06/03 | 1,000 | 1,000 | 986 | 988 | 15,400 |
| 2024/05/31 | 982 | 992 | 977 | 992 | 7,900 |
| 2024/05/30 | 977 | 983 | 975 | 982 | 10,200 |
| 2024/05/29 | 992 | 996 | 977 | 977 | 16,300 |
| 2024/05/28 | 979 | 1,002 | 976 | 996 | 18,300 |
| 2024/05/27 | 980 | 980 | 974 | 976 | 6,400 |
| 2024/05/24 | 979 | 980 | 975 | 977 | 9,200 |
| 2024/05/23 | 979 | 980 | 964 | 977 | 31,300 |
| 2024/05/22 | 970 | 973 | 962 | 963 | 19,800 |
| 2024/05/21 | 965 | 970 | 964 | 966 | 5,800 |
| 2024/05/20 | 967 | 969 | 961 | 961 | 13,200 |
| 2024/05/17 | 966 | 969 | 962 | 964 | 12,300 |
| 2024/05/16 | 975 | 975 | 957 | 958 | 31,700 |
| 2024/05/15 | 967 | 973 | 967 | 972 | 5,500 |
| 2024/05/14 | 961 | 973 | 960 | 967 | 15,200 |
| 2024/05/13 | 976 | 977 | 960 | 961 | 33,600 |
| 2024/05/10 | 966 | 966 | 960 | 961 | 15,900 |
| 2024/05/09 | 955 | 967 | 955 | 964 | 11,600 |
| 2024/05/08 | 955 | 970 | 953 | 955 | 34,300 |
| 2024/05/07 | 990 | 1,020 | 945 | 952 | 123,700 |
| 2024/05/02 | 984 | 989 | 982 | 987 | 9,000 |
| 2024/05/01 | 984 | 985 | 980 | 982 | 8,000 |
| 2024/04/30 | 980 | 991 | 980 | 984 | 17,300 |
| 2024/04/26 | 1,005 | 1,005 | 985 | 985 | 57,800 |
| 2024/04/25 | 1,004 | 1,006 | 998 | 1,006 | 9,400 |
| 2024/04/24 | 1,001 | 1,006 | 996 | 1,002 | 14,400 |
| 2024/04/23 | 1,000 | 1,002 | 995 | 997 | 6,900 |
| 2024/04/22 | 991 | 1,000 | 991 | 1,000 | 11,600 |
| 2024/04/19 | 999 | 1,000 | 987 | 990 | 17,100 |
| 2024/04/18 | 1,002 | 1,011 | 996 | 999 | 17,600 |
| 2024/04/17 | 990 | 1,003 | 987 | 994 | 19,500 |
| 2024/04/16 | 1,012 | 1,012 | 990 | 990 | 21,400 |
| 2024/04/15 | 1,018 | 1,018 | 1,006 | 1,011 | 17,600 |
| 2024/04/12 | 1,009 | 1,033 | 1,009 | 1,019 | 18,700 |
| 2024/04/11 | 1,022 | 1,022 | 1,007 | 1,007 | 14,200 |
| 2024/04/10 | 1,017 | 1,023 | 1,016 | 1,016 | 17,100 |
| 2024/04/09 | 1,029 | 1,029 | 1,003 | 1,014 | 21,100 |
| 2024/04/08 | 1,039 | 1,039 | 1,014 | 1,016 | 25,900 |
| 2024/04/05 | 1,023 | 1,026 | 1,010 | 1,024 | 21,900 |
| 2024/04/04 | 1,010 | 1,029 | 1,010 | 1,017 | 35,100 |
| 2024/04/03 | 988 | 1,009 | 986 | 1,006 | 39,400 |
| 2024/04/02 | 985 | 987 | 968 | 973 | 11,900 |
| 2024/04/01 | 984 | 989 | 970 | 970 | 25,100 |
| 2024/03/29 | 978 | 978 | 962 | 962 | 19,300 |
| 2024/03/28 | 978 | 978 | 956 | 956 | 15,500 |
| 2024/03/27 | 970 | 970 | 955 | 963 | 14,200 |
| 2024/03/26 | 964 | 978 | 957 | 958 | 11,100 |
| 2024/03/25 | 977 | 982 | 963 | 963 | 16,900 |
| 2024/03/22 | 987 | 991 | 975 | 975 | 22,400 |
| 2024/03/21 | 970 | 995 | 970 | 987 | 35,600 |
| 2024/03/19 | 968 | 975 | 968 | 970 | 6,700 |
| 2024/03/18 | 970 | 974 | 965 | 966 | 11,600 |
| 2024/03/15 | 957 | 974 | 955 | 970 | 17,300 |
| 2024/03/14 | 954 | 962 | 954 | 955 | 10,300 |
| 2024/03/13 | 962 | 963 | 950 | 954 | 4,800 |
| 2024/03/12 | 944 | 964 | 944 | 964 | 16,000 |
| 2024/03/11 | 970 | 971 | 950 | 951 | 15,200 |
| 2024/03/08 | 962 | 979 | 954 | 971 | 14,700 |
| 2024/03/07 | 985 | 985 | 960 | 963 | 14,100 |
| 2024/03/06 | 960 | 983 | 958 | 977 | 25,600 |
| 2024/03/05 | 957 | 964 | 956 | 958 | 8,600 |
| 2024/03/04 | 971 | 971 | 950 | 957 | 24,800 |
| 2024/03/01 | 970 | 973 | 969 | 971 | 15,300 |
| 2024/02/29 | 955 | 973 | 955 | 968 | 20,900 |
| 2024/02/28 | 963 | 964 | 956 | 961 | 13,400 |
| 2024/02/27 | 954 | 963 | 954 | 957 | 7,600 |
| 2024/02/26 | 952 | 967 | 951 | 958 | 26,800 |
| 2024/02/22 | 955 | 955 | 945 | 954 | 12,000 |
| 2024/02/21 | 944 | 955 | 942 | 951 | 7,100 |
| 2024/02/20 | 957 | 957 | 940 | 949 | 25,800 |
| 2024/02/19 | 948 | 958 | 948 | 957 | 31,900 |
| 2024/02/16 | 935 | 948 | 933 | 942 | 36,000 |
| 2024/02/15 | 948 | 948 | 933 | 940 | 56,300 |
| 2024/02/14 | 888 | 957 | 887 | 948 | 148,000 |
| 2024/02/13 | 888 | 892 | 888 | 892 | 11,400 |
| 2024/02/09 | 891 | 891 | 888 | 888 | 8,600 |
| 2024/02/08 | 889 | 892 | 888 | 890 | 10,200 |
| 2024/02/07 | 891 | 892 | 886 | 891 | 16,500 |
| 2024/02/06 | 900 | 900 | 891 | 891 | 8,800 |
| 2024/02/05 | 896 | 898 | 894 | 897 | 10,500 |
| 2024/02/02 | 897 | 898 | 892 | 895 | 8,200 |
| 2024/02/01 | 900 | 900 | 895 | 895 | 7,200 |
| 2024/01/31 | 898 | 901 | 891 | 895 | 12,300 |
| 2024/01/30 | 902 | 904 | 889 | 889 | 71,400 |
| 2024/01/29 | 902 | 905 | 900 | 905 | 7,700 |
| 2024/01/26 | 900 | 902 | 897 | 899 | 12,500 |
| 2024/01/25 | 895 | 900 | 894 | 899 | 14,300 |
| 2024/01/24 | 891 | 894 | 890 | 894 | 10,500 |
| 2024/01/23 | 890 | 894 | 890 | 891 | 13,100 |
| 2024/01/22 | 889 | 894 | 889 | 892 | 12,500 |
| 2024/01/19 | 890 | 893 | 888 | 888 | 14,400 |
| 2024/01/18 | 893 | 895 | 890 | 891 | 18,100 |
| 2024/01/17 | 897 | 900 | 891 | 891 | 14,900 |
| 2024/01/16 | 895 | 897 | 893 | 897 | 13,700 |
| 2024/01/15 | 894 | 896 | 892 | 893 | 12,600 |
| 2024/01/12 | 893 | 900 | 891 | 895 | 16,200 |
| 2024/01/11 | 900 | 900 | 897 | 897 | 9,500 |
| 2024/01/10 | 900 | 901 | 898 | 898 | 8,100 |
| 2024/01/09 | 894 | 900 | 894 | 897 | 13,600 |
| 2024/01/05 | 898 | 899 | 894 | 896 | 6,900 |
| 2024/01/04 | 888 | 899 | 888 | 898 | 8,000 |