3387 (株)クリエイト・レストランツ・ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,235 | 1,265 | 1,225 | 1,264 | 565,300 | 1,264 |
| 2025-04-07 | 1,190 | 1,228 | 1,162 | 1,205 | 691,400 | 1,205 |
| 2025-04-04 | 1,250 | 1,259 | 1,239 | 1,256 | 560,800 | 1,256 |
| 2025-04-03 | 1,250 | 1,272 | 1,244 | 1,264 | 498,200 | 1,264 |
| 2025-04-02 | 1,290 | 1,290 | 1,265 | 1,270 | 305,600 | 1,270 |
| 2025-04-01 | 1,311 | 1,313 | 1,278 | 1,280 | 405,800 | 1,280 |
| 2025-03-31 | 1,334 | 1,335 | 1,305 | 1,305 | 444,300 | 1,305 |
| 2025-03-28 | 1,337 | 1,349 | 1,328 | 1,349 | 351,000 | 1,349 |
| 2025-03-27 | 1,323 | 1,359 | 1,323 | 1,343 | 627,100 | 1,343 |
| 2025-03-26 | 1,323 | 1,332 | 1,316 | 1,323 | 334,400 | 1,323 |
| 2025-03-25 | 1,320 | 1,323 | 1,308 | 1,323 | 280,900 | 1,323 |
| 2025-03-24 | 1,341 | 1,343 | 1,310 | 1,322 | 396,900 | 1,322 |
| 2025-03-21 | 1,310 | 1,348 | 1,306 | 1,343 | 496,300 | 1,343 |
| 2025-03-19 | 1,296 | 1,313 | 1,295 | 1,313 | 341,800 | 1,313 |
| 2025-03-18 | 1,290 | 1,303 | 1,287 | 1,291 | 366,700 | 1,291 |
| 2025-03-17 | 1,290 | 1,296 | 1,276 | 1,278 | 368,800 | 1,278 |
| 2025-03-14 | 1,300 | 1,305 | 1,295 | 1,297 | 306,800 | 1,297 |
| 2025-03-13 | 1,311 | 1,320 | 1,290 | 1,302 | 395,400 | 1,302 |
| 2025-03-12 | 1,329 | 1,331 | 1,301 | 1,309 | 430,000 | 1,309 |
| 2025-03-11 | 1,325 | 1,344 | 1,319 | 1,336 | 498,300 | 1,336 |
| 2025-03-10 | 1,316 | 1,332 | 1,312 | 1,318 | 280,700 | 1,318 |
| 2025-03-07 | 1,315 | 1,339 | 1,309 | 1,326 | 413,400 | 1,326 |
| 2025-03-06 | 1,315 | 1,332 | 1,315 | 1,328 | 429,900 | 1,328 |
| 2025-03-05 | 1,322 | 1,329 | 1,299 | 1,308 | 445,800 | 1,308 |
| 2025-03-04 | 1,285 | 1,311 | 1,281 | 1,311 | 692,900 | 1,311 |
| 2025-03-03 | 1,262 | 1,292 | 1,260 | 1,281 | 901,900 | 1,281 |
| 2025-02-28 | 1,260 | 1,264 | 1,243 | 1,246 | 730,900 | 1,246 |
| 2025-02-27 | 1,275 | 1,275 | 1,230 | 1,262 | 3,087,200 | 1,262 |
| 2025-02-26 | 1,282 | 1,293 | 1,276 | 1,290 | 2,718,100 | 1,290 |
| 2025-02-25 | 1,265 | 1,280 | 1,264 | 1,270 | 1,187,500 | 1,270 |
| 2025-02-21 | 1,250 | 1,268 | 1,249 | 1,259 | 1,008,200 | 1,259 |
| 2025-02-20 | 1,288 | 1,289 | 1,257 | 1,265 | 816,400 | 1,265 |
| 2025-02-19 | 1,288 | 1,302 | 1,281 | 1,293 | 454,400 | 1,293 |
| 2025-02-18 | 1,280 | 1,302 | 1,275 | 1,289 | 610,500 | 1,289 |
| 2025-02-17 | 1,330 | 1,334 | 1,276 | 1,276 | 1,645,100 | 1,276 |
| 2025-02-14 | 1,346 | 1,346 | 1,330 | 1,332 | 706,300 | 1,332 |
| 2025-02-13 | 1,340 | 1,343 | 1,331 | 1,340 | 637,800 | 1,340 |
| 2025-02-12 | 1,326 | 1,338 | 1,323 | 1,335 | 707,800 | 1,335 |
| 2025-02-10 | 1,335 | 1,351 | 1,335 | 1,339 | 910,300 | 1,339 |
| 2025-02-07 | 1,343 | 1,370 | 1,337 | 1,337 | 1,050,200 | 1,337 |
| 2025-02-06 | 1,321 | 1,346 | 1,313 | 1,336 | 1,122,000 | 1,336 |
| 2025-02-05 | 1,320 | 1,329 | 1,319 | 1,324 | 957,900 | 1,324 |
| 2025-02-04 | 1,346 | 1,346 | 1,323 | 1,326 | 1,097,700 | 1,326 |
| 2025-02-03 | 1,332 | 1,344 | 1,327 | 1,328 | 1,145,300 | 1,328 |
| 2025-01-31 | 1,352 | 1,356 | 1,338 | 1,355 | 768,800 | 1,355 |
| 2025-01-30 | 1,330 | 1,360 | 1,323 | 1,357 | 1,168,200 | 1,357 |
| 2025-01-29 | 1,327 | 1,336 | 1,319 | 1,334 | 520,300 | 1,334 |
| 2025-01-28 | 1,300 | 1,328 | 1,300 | 1,327 | 679,000 | 1,327 |
| 2025-01-27 | 1,300 | 1,313 | 1,300 | 1,302 | 622,700 | 1,302 |
| 2025-01-24 | 1,285 | 1,308 | 1,283 | 1,289 | 544,200 | 1,289 |
| 2025-01-23 | 1,288 | 1,300 | 1,278 | 1,281 | 517,100 | 1,281 |
| 2025-01-22 | 1,290 | 1,302 | 1,284 | 1,286 | 434,000 | 1,286 |
| 2025-01-21 | 1,292 | 1,309 | 1,292 | 1,296 | 572,400 | 1,296 |
| 2025-01-20 | 1,279 | 1,283 | 1,264 | 1,279 | 714,200 | 1,279 |
| 2025-01-17 | 1,269 | 1,290 | 1,255 | 1,271 | 853,500 | 1,271 |
| 2025-01-16 | 1,312 | 1,331 | 1,271 | 1,272 | 1,380,300 | 1,272 |
| 2025-01-15 | 1,199 | 1,338 | 1,193 | 1,312 | 2,891,500 | 1,312 |
| 2025-01-14 | 1,170 | 1,175 | 1,163 | 1,173 | 865,600 | 1,173 |
| 2025-01-10 | 1,169 | 1,175 | 1,162 | 1,165 | 520,300 | 1,165 |
| 2025-01-09 | 1,167 | 1,177 | 1,165 | 1,169 | 677,700 | 1,169 |
| 2025-01-08 | 1,185 | 1,185 | 1,167 | 1,170 | 590,800 | 1,170 |
| 2025-01-07 | 1,171 | 1,193 | 1,171 | 1,183 | 717,200 | 1,183 |
| 2025-01-06 | 1,175 | 1,177 | 1,165 | 1,169 | 639,000 | 1,169 |
分割・併合履歴 ： [2020-02-27]1株→2株 [2016-02-25]1株→3株 [2014-08-27]1株→3株 [2006-02-23]1株→2株