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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,078 | 1,092 | 1,069 | 1,091 | 454,700 | 1,091 |
| 2024-04-25 | 1,087 | 1,091 | 1,079 | 1,088 | 315,500 | 1,088 |
| 2024-04-24 | 1,085 | 1,088 | 1,080 | 1,085 | 284,500 | 1,085 |
| 2024-04-23 | 1,089 | 1,092 | 1,079 | 1,083 | 205,700 | 1,083 |
| 2024-04-22 | 1,075 | 1,089 | 1,073 | 1,085 | 382,500 | 1,085 |
| 2024-04-19 | 1,092 | 1,092 | 1,057 | 1,059 | 438,800 | 1,059 |
| 2024-04-18 | 1,068 | 1,092 | 1,068 | 1,092 | 476,700 | 1,092 |
| 2024-04-17 | 1,092 | 1,094 | 1,064 | 1,064 | 381,200 | 1,064 |
| 2024-04-16 | 1,091 | 1,099 | 1,077 | 1,096 | 698,300 | 1,096 |
| 2024-04-15 | 1,072 | 1,097 | 1,057 | 1,097 | 2,060,900 | 1,097 |
| 2024-04-12 | 1,060 | 1,063 | 1,022 | 1,045 | 992,200 | 1,045 |
| 2024-04-11 | 1,052 | 1,058 | 1,047 | 1,056 | 302,300 | 1,056 |
| 2024-04-10 | 1,066 | 1,070 | 1,057 | 1,058 | 286,500 | 1,058 |
| 2024-04-09 | 1,062 | 1,066 | 1,055 | 1,062 | 297,000 | 1,062 |
| 2024-04-08 | 1,057 | 1,062 | 1,052 | 1,058 | 372,400 | 1,058 |
| 2024-04-05 | 1,040 | 1,059 | 1,040 | 1,053 | 423,900 | 1,053 |
| 2024-04-04 | 1,039 | 1,049 | 1,034 | 1,046 | 362,000 | 1,046 |
| 2024-04-03 | 1,028 | 1,037 | 1,023 | 1,033 | 354,900 | 1,033 |
| 2024-04-02 | 1,049 | 1,049 | 1,028 | 1,030 | 348,500 | 1,030 |
| 2024-04-01 | 1,050 | 1,052 | 1,042 | 1,048 | 328,100 | 1,048 |
| 2024-03-29 | 1,031 | 1,052 | 1,031 | 1,050 | 280,300 | 1,050 |
| 2024-03-28 | 1,038 | 1,042 | 1,027 | 1,031 | 376,100 | 1,031 |
| 2024-03-27 | 1,046 | 1,049 | 1,038 | 1,042 | 466,900 | 1,042 |
| 2024-03-26 | 1,047 | 1,049 | 1,036 | 1,040 | 436,000 | 1,040 |
| 2024-03-25 | 1,052 | 1,059 | 1,049 | 1,049 | 316,600 | 1,049 |
| 2024-03-22 | 1,051 | 1,055 | 1,045 | 1,052 | 240,900 | 1,052 |
| 2024-03-21 | 1,072 | 1,075 | 1,045 | 1,047 | 618,500 | 1,047 |
| 2024-03-19 | 1,054 | 1,066 | 1,049 | 1,066 | 537,200 | 1,066 |
| 2024-03-18 | 1,055 | 1,056 | 1,042 | 1,052 | 455,700 | 1,052 |
| 2024-03-15 | 1,040 | 1,050 | 1,033 | 1,050 | 430,900 | 1,050 |
| 2024-03-14 | 1,012 | 1,040 | 1,012 | 1,036 | 408,200 | 1,036 |
| 2024-03-13 | 1,021 | 1,024 | 1,011 | 1,014 | 341,500 | 1,014 |
| 2024-03-12 | 1,006 | 1,021 | 998 | 1,021 | 528,800 | 1,021 |
| 2024-03-11 | 1,012 | 1,018 | 1,001 | 1,010 | 421,700 | 1,010 |
| 2024-03-08 | 1,008 | 1,019 | 999 | 1,018 | 708,400 | 1,018 |
| 2024-03-07 | 1,020 | 1,027 | 1,015 | 1,016 | 451,900 | 1,016 |
| 2024-03-06 | 1,016 | 1,031 | 1,016 | 1,022 | 432,400 | 1,022 |
| 2024-03-05 | 1,033 | 1,033 | 1,011 | 1,022 | 476,100 | 1,022 |
| 2024-03-04 | 1,028 | 1,037 | 1,024 | 1,034 | 673,100 | 1,034 |
| 2024-03-01 | 1,038 | 1,040 | 1,019 | 1,032 | 968,700 | 1,032 |
| 2024-02-29 | 1,064 | 1,072 | 1,043 | 1,049 | 1,048,500 | 1,049 |
| 2024-02-28 | 1,063 | 1,064 | 1,050 | 1,060 | 3,359,400 | 1,060 |
| 2024-02-27 | 1,087 | 1,087 | 1,067 | 1,076 | 3,860,300 | 1,076 |
| 2024-02-26 | 1,089 | 1,092 | 1,075 | 1,079 | 2,037,500 | 1,079 |
| 2024-02-22 | 1,087 | 1,090 | 1,082 | 1,084 | 1,005,600 | 1,084 |
| 2024-02-21 | 1,089 | 1,089 | 1,071 | 1,081 | 1,481,400 | 1,081 |
| 2024-02-20 | 1,098 | 1,098 | 1,077 | 1,084 | 877,300 | 1,084 |
| 2024-02-19 | 1,078 | 1,095 | 1,076 | 1,095 | 926,800 | 1,095 |
| 2024-02-16 | 1,061 | 1,083 | 1,058 | 1,081 | 911,900 | 1,081 |
| 2024-02-15 | 1,065 | 1,067 | 1,050 | 1,056 | 1,019,200 | 1,056 |
| 2024-02-14 | 1,073 | 1,077 | 1,059 | 1,066 | 1,084,500 | 1,066 |
| 2024-02-13 | 1,083 | 1,086 | 1,066 | 1,074 | 1,488,200 | 1,074 |
| 2024-02-09 | 1,082 | 1,094 | 1,074 | 1,081 | 917,200 | 1,081 |
| 2024-02-08 | 1,088 | 1,089 | 1,075 | 1,082 | 1,129,400 | 1,082 |
| 2024-02-07 | 1,081 | 1,093 | 1,076 | 1,092 | 785,900 | 1,092 |
| 2024-02-06 | 1,096 | 1,102 | 1,083 | 1,085 | 1,571,300 | 1,085 |
| 2024-02-05 | 1,111 | 1,113 | 1,094 | 1,100 | 1,875,300 | 1,100 |
| 2024-02-02 | 1,111 | 1,120 | 1,101 | 1,116 | 905,400 | 1,116 |
| 2024-02-01 | 1,113 | 1,113 | 1,102 | 1,111 | 896,500 | 1,111 |
| 2024-01-31 | 1,104 | 1,110 | 1,102 | 1,110 | 773,000 | 1,110 |
| 2024-01-30 | 1,119 | 1,123 | 1,104 | 1,106 | 803,500 | 1,106 |
| 2024-01-29 | 1,103 | 1,119 | 1,103 | 1,118 | 800,700 | 1,118 |
| 2024-01-26 | 1,100 | 1,108 | 1,097 | 1,098 | 645,400 | 1,098 |
| 2024-01-25 | 1,100 | 1,108 | 1,092 | 1,099 | 721,600 | 1,099 |
| 2024-01-24 | 1,125 | 1,132 | 1,103 | 1,104 | 722,000 | 1,104 |
| 2024-01-23 | 1,124 | 1,129 | 1,117 | 1,120 | 680,700 | 1,120 |
| 2024-01-22 | 1,129 | 1,129 | 1,119 | 1,127 | 588,300 | 1,127 |
| 2024-01-19 | 1,148 | 1,151 | 1,118 | 1,119 | 759,700 | 1,119 |
| 2024-01-18 | 1,136 | 1,141 | 1,134 | 1,137 | 592,600 | 1,137 |
| 2024-01-17 | 1,120 | 1,150 | 1,118 | 1,138 | 771,700 | 1,138 |
| 2024-01-16 | 1,150 | 1,152 | 1,123 | 1,124 | 916,600 | 1,124 |
| 2024-01-15 | 1,140 | 1,170 | 1,140 | 1,154 | 934,200 | 1,154 |
| 2024-01-12 | 1,160 | 1,160 | 1,141 | 1,147 | 743,800 | 1,147 |
| 2024-01-11 | 1,168 | 1,168 | 1,145 | 1,150 | 836,000 | 1,150 |
| 2024-01-10 | 1,160 | 1,163 | 1,153 | 1,157 | 572,200 | 1,157 |
| 2024-01-09 | 1,145 | 1,158 | 1,137 | 1,158 | 786,900 | 1,158 |
| 2024-01-05 | 1,120 | 1,134 | 1,113 | 1,134 | 574,600 | 1,134 |
| 2024-01-04 | 1,092 | 1,116 | 1,078 | 1,113 | 829,200 | 1,113 |
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
