1. HOME >
  2. 株価時系列 >
  3. 3387 >
  4. 2020年

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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30626632616620675,300620
2020-12-29620636610633700,900633
2020-12-28642645610618967,700618
2020-12-25628642627642594,400642
2020-12-246156456146281,263,100628
2020-12-236076256026121,115,500612
2020-12-22606611597600628,500600
2020-12-21607613604607601,300607
2020-12-18598606586604632,000604
2020-12-17608611597599670,800599
2020-12-16612613605605407,700605
2020-12-15614614605610501,700610
2020-12-14605619602615650,800615
2020-12-11605610601608401,000608
2020-12-10604610597606389,900606
2020-12-09610612600604470,300604
2020-12-08591607588605488,100605
2020-12-07606609592598522,500598
2020-12-04596608592599571,600599
2020-12-03579595579595476,900595
2020-12-02577588569584710,200584
2020-12-01553571552569672,800569
2020-11-305705705515511,014,400551
2020-11-275745825695691,015,800569
2020-11-26569583563574488,000574
2020-11-25588591572575677,000575
2020-11-24577584573573516,600573
2020-11-20558572550571682,700571
2020-11-195805805525571,451,700557
2020-11-18603605586586504,900586
2020-11-17607617605609842,100609
2020-11-165806005695971,184,100597
2020-11-135865865565601,224,300560
2020-11-12623627594598951,100598
2020-11-116136366126331,120,500633
2020-11-106036325976212,364,400621
2020-11-09566573551553667,100553
2020-11-06571575559562535,200562
2020-11-05559572556572555,200572
2020-11-04565567553556432,400556
2020-11-02549563549556440,400556
2020-10-30559563538545863,600545
2020-10-29555564547558794,700558
2020-10-28575578560569669,900569
2020-10-27584593573585789,500585
2020-10-26590612588599833,500599
2020-10-23586586573582447,200582
2020-10-226056065715771,317,800577
2020-10-216036216006151,199,200615
2020-10-20581595577587677,100587
2020-10-195585935585921,253,000592
2020-10-166056055405482,337,600548
2020-10-156016255816052,114,500605
2020-10-145996025735761,154,600576
2020-10-136236235935991,163,300599
2020-10-12647647629630546,500630
2020-10-09658660642646628,200646
2020-10-08650663639656731,800656
2020-10-07634648625646434,100646
2020-10-06644647629637411,200637
2020-10-05610639610639872,100639
2020-10-02618625597601564,100601
2020-09-30616625603604495,000604
2020-09-29614628610620549,300620
2020-09-28602610597604630,000604
2020-09-25600613597602481,600602
2020-09-24630633597597907,300597
2020-09-23650650627634547,300634
2020-09-18652671651653737,700653
2020-09-17651657636640535,000640
2020-09-16635652635650839,400650
2020-09-15632632612627457,600627
2020-09-14635637621630535,500630
2020-09-116706706306301,287,100630
2020-09-10668679660676708,800676
2020-09-09652667648655512,600655
2020-09-08650662649662428,700662
2020-09-07634659631647609,200647
2020-09-04615636615633428,100633
2020-09-03635640622625335,200625
2020-09-02633637618621545,000621
2020-09-01649655628628731,200628
2020-08-316456736416591,082,500659
2020-08-286506646216271,869,200627
2020-08-276676696526601,071,400660
2020-08-266616716416681,176,200668
2020-08-25680689665667907,500667
2020-08-24688692673685609,900685
2020-08-21670686667683711,400683
2020-08-20680685655663676,300663
2020-08-196466886456771,326,300677
2020-08-18643647630632577,400632
2020-08-17640645629641770,200641
2020-08-14629647618637918,600637
2020-08-136366506226261,168,900626
2020-08-126196366046241,360,900624
2020-08-115856265856241,643,700624
2020-08-075705805525761,459,800576
2020-08-06575579556568821,100568
2020-08-05567569548565654,900565
2020-08-045395705395701,527,500570
2020-08-03516533514523937,400523
2020-07-315115225035121,498,500512
2020-07-305495515165161,598,600516
2020-07-295515515325441,150,800544
2020-07-285545625465491,376,000549
2020-07-275255635225602,341,200560
2020-07-225265475205252,170,100525
2020-07-215235335085243,065,900524
2020-07-205405415175231,529,600523
2020-07-175455485165353,627,700535
2020-07-165505725425502,521,000550
2020-07-155665945405403,709,100540
2020-07-146006015655761,955,900576
2020-07-136026225976101,562,800610
2020-07-106236275926011,952,400601
2020-07-09655657625625826,000625
2020-07-08644661641649618,600649
2020-07-07662669643653817,600653
2020-07-066356726356671,275,800667
2020-07-036576736346431,545,100643
2020-07-026846966536581,360,100658
2020-07-01710715681682819,300682
2020-06-30725735708711628,500711
2020-06-29711720696711883,500711
2020-06-26755755722724943,000724
2020-06-25761761743749478,700749
2020-06-24769781764766388,100766
2020-06-23761771752763595,400763
2020-06-22751757737756782,500756
2020-06-19775786761765793,100765
2020-06-18763771754768614,600768
2020-06-17789789759768704,900768
2020-06-167778037757941,016,700794
2020-06-157687807487551,194,400755
2020-06-127327687287641,171,100764
2020-06-118138137677711,101,700771
2020-06-10828834823824406,400824
2020-06-09816835814835585,400835
2020-06-08840840820820669,800820
2020-06-05830841818831528,300831
2020-06-04833838809829690,800829
2020-06-03847854812825814,000825
2020-06-02820854813833967,600833
2020-06-01826835815827726,800827
2020-05-298188348028321,843,700832
2020-05-288698728368441,089,800844
2020-05-27872879855860932,100860
2020-05-268628778478721,357,000872
2020-05-258118398088391,173,700839
2020-05-22784798771792842,900792
2020-05-217888117757931,076,200793
2020-05-20753782739776911,400776
2020-05-197707727457601,052,800760
2020-05-187407647357401,165,300740
2020-05-157437447027221,288,500722
2020-05-147507687287281,107,800728
2020-05-13728748717744954,300744
2020-05-127637697197513,222,800751
2020-05-116757556717552,261,200755
2020-05-085996595976551,863,000655
2020-05-07590599580582634,800582
2020-05-01593598572596960,200596
2020-04-305996225936031,540,100603
2020-04-285535805525731,457,500573
2020-04-275255425175391,103,700539
2020-04-24525527511515698,800515
2020-04-235105375105221,885,600522
2020-04-225345355005062,117,900506
2020-04-215785865475561,987,800556
2020-04-20580605578591763,300591
2020-04-17591606578586821,000586
2020-04-16560577553573636,500573
2020-04-15587589561567884,700567
2020-04-14564592560587822,800587
2020-04-13570580559562891,000562
2020-04-106096125725901,105,000590
2020-04-096396476026171,196,200617
2020-04-085946455786401,456,600640
2020-04-075806035625841,467,700584
2020-04-065055524935452,038,000545
2020-04-035585715055121,425,500512
2020-04-025705855585631,199,800563
2020-04-016266275925941,008,700594
2020-03-31641659630631849,300631
2020-03-306466536286481,257,100648
2020-03-277137346756901,081,900690
2020-03-267207246867051,143,700705
2020-03-257687957537761,280,200776
2020-03-246807166807081,479,900708
2020-03-236036716026671,877,700667
2020-03-196026165755971,516,100597
2020-03-186146265836011,438,400601
2020-03-175476115426072,115,600607
2020-03-165946095685721,414,000572
2020-03-135725955375742,469,500574
2020-03-126656696116221,998,600622
2020-03-117237366926951,121,800695
2020-03-106927316727261,851,500726
2020-03-097737807277361,507,300736
2020-03-068418458028061,145,400806
2020-03-05864873845855678,500855
2020-03-04856871843862750,500862
2020-03-039309378698701,002,900870
2020-03-028259138218941,994,300894
2020-02-288869008518552,098,200855
2020-02-279911,0149329323,125,500932
2020-02-262,0492,0602,0052,0431,120,3001,021.50
2020-02-252,0012,1182,0002,072883,3001,036
2020-02-212,2372,2432,1292,1291,066,1001,064.50
2020-02-202,3002,3022,2412,253464,0001,126.50
2020-02-192,2262,2982,2262,271518,2001,135.50
2020-02-182,2892,2982,2192,224484,3001,112
2020-02-172,3562,3572,2842,290624,9001,145
2020-02-142,3662,3782,3502,363353,3001,181.50
2020-02-132,3502,3752,3392,370400,7001,185
2020-02-122,3122,3352,2922,331354,1001,165.50
2020-02-102,3392,3512,3072,318450,9001,159
2020-02-072,3872,4042,3432,359460,6001,179.50
2020-02-062,3612,3902,3522,368396,1001,184
2020-02-052,3402,3712,3342,347497,9001,173.50
2020-02-042,2702,3232,2462,322369,6001,161
2020-02-032,2412,2892,2342,281296,6001,140.50
2020-01-312,2462,2972,2452,285294,0001,142.50
2020-01-302,2772,3022,2412,252304,3001,126
2020-01-292,2832,2842,2312,261468,3001,130.50
2020-01-282,3392,3482,2882,297609,7001,148.50
2020-01-272,3202,3552,3072,352411,9001,176
2020-01-242,3772,3772,3412,362276,9001,181
2020-01-232,3062,3732,3042,363385,0001,181.50
2020-01-222,2932,3132,2882,302378,9001,151
2020-01-212,2962,3092,2712,297402,9001,148.50
2020-01-202,3512,3722,2892,307509,4001,153.50
2020-01-172,3772,3802,3222,347504,2001,173.50
2020-01-162,3572,4122,3532,362822,6001,181
2020-01-152,2942,3772,2252,3161,420,4001,158
2020-01-142,0502,0622,0282,044337,1001,022
2020-01-102,0192,0472,0022,044328,9001,022
2020-01-091,9812,0291,9692,019407,5001,009.50
2020-01-081,9221,9601,9021,951294,400975.50
2020-01-071,8811,9471,8811,943288,000971.50
2020-01-061,8511,8671,8441,863215,400931.50

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