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
2025/08/08 990 994 982 991 8,200
2025/08/07 980 998 975 990 25,100
2025/08/06 987 990 976 983 17,100
2025/08/05 978 1,004 974 976 63,500
2025/08/04 966 973 955 973 16,700
2025/08/01 973 973 968 968 5,400
2025/07/31 972 972 965 972 2,800
2025/07/30 970 974 964 972 6,100
2025/07/29 958 967 955 967 8,800
2025/07/28 950 959 950 959 8,700
2025/07/25 960 962 953 960 4,900
2025/07/24 959 964 928 957 27,400
2025/07/23 953 964 953 959 13,100
2025/07/22 950 959 950 950 12,700
2025/07/18 950 951 947 948 2,400
2025/07/17 947 954 947 950 3,200
2025/07/16 952 957 941 953 9,200
2025/07/15 952 955 952 953 3,000
2025/07/14 959 960 945 952 15,000
2025/07/11 951 962 950 959 8,200
2025/07/10 957 957 952 954 3,500
2025/07/09 948 957 944 953 12,700
2025/07/08 952 952 943 950 7,400
2025/07/07 950 950 945 945 8,100
2025/07/04 941 946 940 946 5,900
2025/07/03 942 946 937 939 6,900
2025/07/02 941 943 941 942 7,800
2025/07/01 942 944 941 941 2,700
2025/06/30 952 952 940 942 5,500
2025/06/27 950 956 938 942 11,000
2025/06/26 954 963 954 963 4,100
2025/06/25 956 956 948 953 3,800
2025/06/24 954 954 945 950 7,300
2025/06/23 952 954 950 951 4,300
2025/06/20 953 953 950 953 5,900
2025/06/19 952 954 950 950 3,700
2025/06/18 953 953 950 952 8,000
2025/06/17 952 954 951 954 4,700
2025/06/16 952 953 952 952 3,800
2025/06/13 955 955 949 950 7,800
2025/06/12 954 956 954 954 1,200
2025/06/11 957 960 954 954 2,400
2025/06/10 961 963 957 957 4,000
2025/06/09 963 966 959 961 4,600
2025/06/06 964 964 960 961 1,500
2025/06/05 961 963 960 963 1,700
2025/06/04 960 964 959 961 4,800
2025/06/03 965 965 960 960 4,800
2025/06/02 969 969 962 962 4,200
2025/05/30 961 967 961 964 4,500
2025/05/29 966 966 959 961 6,100
2025/05/28 966 967 961 962 2,000
2025/05/27 959 965 959 965 3,500
2025/05/26 956 967 956 958 11,500
2025/05/23 955 957 949 955 6,500
2025/05/22 953 956 950 951 4,100
2025/05/21 951 956 950 952 6,000
2025/05/20 955 966 951 951 6,000
2025/05/19 954 959 952 953 7,000
2025/05/16 950 960 945 959 6,300
2025/05/15 958 960 950 950 5,400
2025/05/14 961 970 956 960 5,900
2025/05/13 975 980 962 962 9,200
2025/05/12 981 982 974 974 8,600
2025/05/09 980 980 974 976 8,400
2025/05/08 970 980 959 975 33,100
2025/05/07 949 986 946 959 88,300
2025/05/02 942 942 936 942 3,400
2025/05/01 940 944 937 938 3,900
2025/04/30 937 942 932 938 5,000
2025/04/28 945 945 921 937 22,500
2025/04/25 940 944 938 941 22,300
2025/04/24 936 941 934 941 5,500
2025/04/23 936 942 934 934 14,500
2025/04/22 939 939 933 936 2,700
2025/04/21 935 940 934 935 3,100
2025/04/18 933 939 933 935 10,700
2025/04/17 932 937 932 934 3,700
2025/04/16 936 938 932 932 4,000
2025/04/15 930 938 930 936 4,500
2025/04/14 934 940 928 928 13,700
2025/04/11 912 919 908 908 4,900
2025/04/10 930 938 916 917 8,500
2025/04/09 930 930 909 909 11,500
2025/04/08 914 920 902 902 11,100
2025/04/07 895 903 886 894 31,700
2025/04/04 920 924 910 910 14,900
2025/04/03 927 930 920 920 12,000
2025/04/02 933 934 926 926 5,800
2025/04/01 927 935 927 935 3,900
2025/03/31 926 932 923 927 20,900
2025/03/28 931 936 930 936 5,000
2025/03/27 937 937 932 934 4,400
2025/03/26 938 938 930 936 7,800
2025/03/25 940 940 935 939 6,100
2025/03/24 944 944 938 940 12,400
2025/03/21 934 941 934 935 10,600
2025/03/19 926 935 926 934 3,900
2025/03/18 929 930 927 927 2,500
2025/03/17 932 935 925 926 8,000
2025/03/14 930 932 927 932 6,600
2025/03/13 923 930 923 930 2,300
2025/03/12 927 928 923 925 2,600
2025/03/11 925 931 922 922 5,200
2025/03/10 928 933 920 933 16,100
2025/03/07 918 928 916 922 10,600
2025/03/06 921 925 918 919 2,600
2025/03/05 915 922 915 918 5,800
2025/03/04 916 924 915 915 10,900
2025/03/03 925 929 916 916 9,800
2025/02/28 924 927 915 916 7,600
2025/02/27 924 927 915 927 13,000
2025/02/26 925 928 915 915 5,800
2025/02/25 923 925 919 920 6,100
2025/02/21 918 926 916 926 5,800
2025/02/20 920 923 917 919 9,400
2025/02/19 925 929 915 915 6,500
2025/02/18 919 923 910 922 11,600
2025/02/17 928 932 926 926 11,100
2025/02/14 930 932 920 925 16,900
2025/02/13 926 930 912 928 20,500
2025/02/12 918 926 917 926 9,800
2025/02/10 912 918 912 916 7,600
2025/02/07 910 914 906 911 9,200
2025/02/06 905 912 905 910 5,900
2025/02/05 906 909 906 907 3,500
2025/02/04 914 914 905 905 7,500
2025/02/03 915 915 909 909 4,600
2025/01/31 910 918 902 911 18,200
2025/01/30 914 915 895 895 132,500
2025/01/29 917 919 914 916 11,100
2025/01/28 915 918 914 914 8,100
2025/01/27 919 920 912 918 9,900
2025/01/24 912 918 911 911 12,700
2025/01/23 913 916 910 910 20,500
2025/01/22 912 912 910 912 5,200
2025/01/21 912 912 907 912 9,300
2025/01/20 909 913 907 912 13,900
2025/01/17 909 910 904 909 17,400
2025/01/16 909 913 908 908 13,400
2025/01/15 912 918 908 908 5,100
2025/01/14 918 919 909 912 13,600
2025/01/10 912 918 910 918 4,100
2025/01/09 917 917 910 915 11,100
2025/01/08 913 919 912 912 5,500
2025/01/07 922 922 913 913 9,000
2025/01/06 925 928 917 917 13,100

このページの先頭へ