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
2026/05/22 1,124 1,135 1,113 1,127 9,500
2026/05/21 1,139 1,139 1,125 1,129 4,200
2026/05/20 1,145 1,145 1,109 1,121 9,100
2026/05/19 1,135 1,186 1,122 1,144 19,200
2026/05/18 1,108 1,190 1,108 1,135 27,200
2026/05/15 1,126 1,129 1,100 1,108 19,300
2026/05/14 1,136 1,139 1,112 1,119 15,800
2026/05/13 1,144 1,144 1,124 1,136 10,100
2026/05/12 1,134 1,155 1,131 1,150 14,700
2026/05/11 1,141 1,148 1,133 1,143 14,800
2026/05/08 1,152 1,160 1,132 1,149 27,500
2026/05/07 1,200 1,208 1,189 1,202 26,700
2026/05/01 1,204 1,206 1,195 1,195 7,600
2026/04/30 1,195 1,230 1,195 1,204 8,600
2026/04/28 1,193 1,211 1,193 1,195 5,400
2026/04/27 1,221 1,221 1,196 1,202 4,500
2026/04/24 1,227 1,234 1,215 1,215 16,800
2026/04/23 1,225 1,231 1,191 1,216 11,400
2026/04/22 1,235 1,235 1,221 1,224 4,100
2026/04/21 1,216 1,244 1,216 1,235 15,100
2026/04/20 1,207 1,225 1,207 1,216 7,100
2026/04/17 1,207 1,214 1,201 1,201 2,900
2026/04/16 1,198 1,205 1,198 1,199 4,100
2026/04/15 1,213 1,213 1,196 1,200 7,700
2026/04/14 1,221 1,221 1,195 1,199 12,100
2026/04/13 1,210 1,226 1,203 1,224 11,100
2026/04/10 1,210 1,210 1,194 1,203 5,100
2026/04/09 1,200 1,216 1,187 1,214 12,600
2026/04/08 1,193 1,199 1,190 1,191 9,500
2026/04/07 1,209 1,209 1,187 1,191 11,400
2026/04/06 1,173 1,203 1,173 1,186 11,500
2026/04/03 1,180 1,181 1,169 1,175 5,000
2026/03/27 1,130 1,162 1,128 1,162 6,800
2026/03/26 1,121 1,150 1,121 1,134 7,400
2026/03/25 1,117 1,142 1,108 1,121 21,500
2026/03/24 1,120 1,120 1,096 1,100 13,800
2026/03/23 1,113 1,121 1,090 1,090 39,900
2026/03/19 1,122 1,154 1,120 1,135 15,100
2026/03/18 1,150 1,153 1,139 1,148 6,800
2026/03/17 1,152 1,157 1,141 1,141 5,400
2026/03/16 1,152 1,158 1,142 1,151 16,600
2026/03/13 1,150 1,162 1,150 1,159 5,400
2026/03/12 1,185 1,185 1,159 1,160 7,700
2026/03/11 1,170 1,197 1,170 1,185 4,300
2026/03/10 1,158 1,183 1,158 1,178 6,100
2026/03/09 1,153 1,157 1,141 1,142 27,200
2026/03/06 1,183 1,191 1,178 1,180 5,900
2026/03/05 1,195 1,198 1,175 1,183 18,800
2026/03/04 1,171 1,189 1,137 1,189 31,400
2026/03/03 1,195 1,205 1,188 1,197 8,700
2026/03/02 1,220 1,220 1,192 1,192 14,900
2026/02/27 1,181 1,228 1,175 1,222 8,900
2026/02/26 1,205 1,209 1,170 1,181 26,900
2026/02/25 1,227 1,227 1,204 1,205 11,900
2026/02/24 1,202 1,244 1,202 1,224 23,800
2026/02/20 1,164 1,196 1,164 1,196 18,800
2026/02/19 1,164 1,164 1,158 1,158 4,200
2026/02/18 1,135 1,153 1,131 1,153 8,900
2026/02/17 1,138 1,138 1,122 1,135 6,200
2026/02/16 1,123 1,130 1,114 1,121 25,800
2026/02/13 1,140 1,149 1,129 1,134 16,200
2026/02/12 1,163 1,169 1,154 1,155 5,600
2026/02/10 1,135 1,160 1,134 1,150 12,300
2026/02/09 1,126 1,143 1,126 1,135 9,200
2026/02/06 1,125 1,136 1,116 1,119 9,200
2026/02/05 1,133 1,146 1,111 1,132 8,300
2026/02/04 1,166 1,166 1,125 1,139 18,300
2026/02/03 1,168 1,168 1,132 1,146 15,600
2026/02/02 1,138 1,174 1,138 1,168 24,800
2026/01/30 1,118 1,126 1,100 1,126 16,700
2026/01/29 1,102 1,116 1,080 1,116 25,400
2026/01/28 1,095 1,108 1,090 1,103 12,300
2026/01/27 1,098 1,101 1,085 1,100 17,000
2026/01/26 1,100 1,109 1,091 1,092 35,900
2026/01/23 1,078 1,078 1,060 1,073 6,700
2026/01/22 1,052 1,078 1,042 1,078 25,600
2026/01/21 1,051 1,054 1,047 1,052 4,300
2026/01/20 1,058 1,059 1,053 1,058 4,600
2026/01/19 1,058 1,069 1,051 1,059 15,000
2026/01/16 1,044 1,055 1,043 1,053 12,000
2026/01/15 1,040 1,048 1,040 1,044 11,800
2026/01/14 1,040 1,040 1,035 1,040 9,500
2026/01/13 1,037 1,040 1,037 1,039 7,900
2026/01/09 1,038 1,040 1,035 1,037 7,500
2026/01/08 1,035 1,041 1,034 1,036 7,700
2026/01/07 1,035 1,041 1,030 1,041 6,000
2026/01/06 1,030 1,035 1,027 1,033 10,700
2026/01/05 1,034 1,036 1,019 1,033 15,500

このページの先頭へ