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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	723	723	702	722	1,165,200	722
2021-12-29	715	732	712	727	1,527,500	727
2021-12-28	697	716	697	716	1,314,100	716
2021-12-27	695	698	685	697	911,400	697
2021-12-24	707	709	693	696	992,300	696
2021-12-23	712	712	704	704	401,200	704
2021-12-22	710	716	703	705	800,800	705
2021-12-21	696	714	695	710	1,102,800	710
2021-12-20	688	695	684	687	685,000	687
2021-12-17	710	712	687	691	1,639,100	691
2021-12-16	717	724	706	711	825,700	711
2021-12-15	710	720	708	717	630,400	717
2021-12-14	713	715	704	709	756,200	709
2021-12-13	717	725	714	716	768,500	716
2021-12-10	707	716	702	713	787,000	713
2021-12-09	726	734	706	707	1,333,100	707
2021-12-08	725	729	717	723	1,221,500	723
2021-12-07	710	723	707	723	1,353,000	723
2021-12-06	710	712	692	703	1,353,800	703
2021-12-03	693	707	689	707	1,829,000	707
2021-12-02	677	692	673	676	1,436,400	676
2021-12-01	672	695	664	686	1,357,100	686
2021-11-30	687	698	675	680	2,026,100	680
2021-11-29	674	694	661	675	2,234,900	675
2021-11-26	695	699	680	684	1,777,300	684
2021-11-25	706	707	690	695	1,516,400	695
2021-11-24	707	728	705	707	2,264,300	707
2021-11-22	693	711	688	710	1,859,700	710
2021-11-19	697	702	687	702	1,865,000	702
2021-11-18	710	710	691	696	1,879,600	696
2021-11-17	715	723	706	710	1,858,300	710
2021-11-16	724	734	713	713	4,582,600	713
2021-11-15	708	728	701	720	11,381,500	720
2021-11-12	728	731	718	719	4,694,300	719
2021-11-11	730	738	727	732	2,258,800	732
2021-11-10	738	743	727	734	1,687,200	734
2021-11-09	752	761	740	741	3,701,300	741
2021-11-08	762	779	743	745	4,259,900	745
2021-11-05	745	772	744	765	2,093,600	765
2021-11-04	767	769	739	746	1,676,900	746
2021-11-02	770	793	760	761	1,962,800	761
2021-11-01	791	803	755	764	2,694,300	764
2021-10-29	815	820	773	783	13,130,400	783
2021-10-28	847	872	845	860	2,205,500	860
2021-10-27	868	871	843	850	1,620,000	850
2021-10-26	880	892	866	871	1,331,600	871
2021-10-25	911	916	870	876	1,606,300	876
2021-10-22	965	972	907	911	2,069,100	911
2021-10-21	1,059	1,059	980	980	1,889,800	980
2021-10-20	1,015	1,072	1,012	1,060	1,578,800	1,060
2021-10-19	1,019	1,041	1,013	1,019	1,406,900	1,019
2021-10-18	971	1,017	943	1,016	2,138,900	1,016
2021-10-15	988	1,014	954	973	3,574,000	973
2021-10-14	894	902	867	901	883,700	901
2021-10-13	920	923	897	898	511,200	898
2021-10-12	933	933	913	922	459,000	922
2021-10-11	921	938	910	938	478,200	938
2021-10-08	896	919	886	913	568,100	913
2021-10-07	912	920	888	888	643,400	888
2021-10-06	965	965	906	916	758,800	916
2021-10-05	976	978	941	962	542,800	962
2021-10-04	973	995	965	975	557,900	975
2021-10-01	992	993	950	964	748,200	964
2021-09-30	980	1,005	966	996	792,000	996
2021-09-29	950	983	945	983	640,300	983
2021-09-28	937	964	929	961	724,600	961
2021-09-27	940	958	929	930	620,400	930
2021-09-24	938	944	921	932	522,400	932
2021-09-22	907	927	907	913	476,600	913
2021-09-21	880	920	876	913	530,600	913
2021-09-17	901	921	878	894	847,700	894
2021-09-16	927	928	896	901	459,700	901
2021-09-15	917	924	911	922	342,000	922
2021-09-14	949	960	927	932	565,100	932
2021-09-13	910	940	903	939	593,300	939
2021-09-10	912	922	903	915	567,600	915
2021-09-09	876	915	875	915	889,000	915
2021-09-08	875	886	872	884	545,600	884
2021-09-07	860	875	853	875	561,700	875
2021-09-06	877	879	850	863	524,500	863
2021-09-03	838	866	834	864	727,000	864
2021-09-02	843	846	822	828	579,200	828
2021-09-01	840	855	838	849	466,300	849
2021-08-31	850	851	826	829	622,400	829
2021-08-30	865	874	843	856	1,731,600	856
2021-08-27	863	878	857	865	2,236,300	865
2021-08-26	874	882	869	872	874,500	872
2021-08-25	900	901	865	871	1,356,100	871
2021-08-24	929	940	908	912	657,900	912
2021-08-23	905	930	905	923	603,600	923
2021-08-20	892	906	891	898	377,000	898
2021-08-19	896	904	894	897	317,800	897
2021-08-18	894	901	878	896	468,800	896
2021-08-17	912	917	896	900	382,200	900
2021-08-16	906	911	894	907	459,400	907
2021-08-13	899	910	896	907	512,000	907
2021-08-12	902	908	893	906	609,600	906
2021-08-11	888	900	883	893	734,100	893
2021-08-10	844	889	843	888	898,600	888
2021-08-06	847	866	841	845	575,100	845
2021-08-05	855	870	842	844	683,100	844
2021-08-04	890	895	870	870	626,700	870
2021-08-03	902	917	888	894	569,100	894
2021-08-02	923	926	906	908	707,700	908
2021-07-30	921	928	911	925	578,200	925
2021-07-29	928	940	923	930	796,100	930
2021-07-28	913	934	909	914	705,100	914
2021-07-27	915	924	902	914	717,300	914
2021-07-26	915	923	891	895	1,046,100	895
2021-07-21	928	929	900	903	1,238,600	903
2021-07-20	953	960	914	916	1,631,400	916
2021-07-19	1,023	1,023	983	983	925,700	983
2021-07-16	1,032	1,055	1,024	1,036	978,900	1,036
2021-07-15	1,006	1,075	1,000	1,034	2,773,800	1,034
2021-07-14	960	980	955	961	493,900	961
2021-07-13	982	984	966	968	533,900	968
2021-07-12	974	984	967	983	792,500	983
2021-07-09	928	955	921	951	1,049,900	951
2021-07-08	957	974	945	946	997,500	946
2021-07-07	1,008	1,012	971	972	1,179,400	972
2021-07-06	1,048	1,073	1,010	1,019	1,459,700	1,019
2021-07-05	1,029	1,056	1,022	1,048	1,736,200	1,048
2021-07-02	961	1,018	956	1,012	1,634,800	1,012
2021-07-01	915	968	913	962	1,117,200	962
2021-06-30	902	917	902	912	306,200	912
2021-06-29	891	905	885	899	302,700	899
2021-06-28	902	910	897	900	262,400	900
2021-06-25	900	908	896	899	279,800	899
2021-06-24	908	910	895	896	292,900	896
2021-06-23	897	915	892	913	308,000	913
2021-06-22	894	909	887	897	536,200	897
2021-06-21	853	870	845	867	491,600	867
2021-06-18	886	899	873	873	482,200	873
2021-06-17	875	902	861	890	419,400	890
2021-06-16	878	894	867	875	454,200	875
2021-06-15	905	905	877	880	525,500	880
2021-06-14	906	919	887	893	563,800	893
2021-06-11	928	928	895	904	702,900	904
2021-06-10	942	952	916	934	937,100	934
2021-06-09	934	984	932	953	1,995,100	953
2021-06-08	871	919	871	919	1,111,700	919
2021-06-07	844	871	841	870	658,100	870
2021-06-04	833	841	823	838	395,800	838
2021-06-03	805	840	805	840	733,700	840
2021-06-02	788	804	783	801	309,900	801
2021-06-01	800	803	775	787	636,200	787
2021-05-31	804	821	797	802	478,400	802
2021-05-28	793	805	789	804	558,100	804
2021-05-27	799	803	779	779	451,400	779
2021-05-26	779	806	778	805	371,600	805
2021-05-25	792	796	779	784	349,700	784
2021-05-24	807	811	792	795	379,800	795
2021-05-21	819	822	805	813	531,600	813
2021-05-20	807	819	803	816	347,800	816
2021-05-19	803	811	797	811	289,100	811
2021-05-18	798	814	790	809	458,600	809
2021-05-17	789	804	785	787	495,300	787
2021-05-14	768	787	765	783	366,400	783
2021-05-13	755	767	746	753	537,600	753
2021-05-12	786	787	760	770	558,800	770
2021-05-11	800	807	784	791	348,100	791
2021-05-10	817	817	789	803	390,200	803
2021-05-07	794	823	787	816	586,900	816
2021-05-06	775	796	773	795	513,200	795
2021-04-30	762	797	761	778	689,700	778
2021-04-28	761	765	753	760	389,600	760
2021-04-27	752	771	751	764	469,300	764
2021-04-26	754	767	747	752	537,500	752
2021-04-23	739	768	733	752	764,100	752
2021-04-22	724	743	724	740	572,000	740
2021-04-21	716	730	710	720	719,700	720
2021-04-20	750	758	727	727	811,500	727
2021-04-19	759	785	747	750	999,700	750
2021-04-16	744	763	724	760	1,251,000	760
2021-04-15	808	825	739	743	2,371,900	743
2021-04-14	810	827	808	813	997,000	813
2021-04-13	861	863	845	850	299,500	850
2021-04-12	858	867	845	863	334,200	863
2021-04-09	842	862	841	856	330,000	856
2021-04-08	862	863	842	843	390,400	843
2021-04-07	861	879	853	870	322,800	870
2021-04-06	871	885	852	858	387,200	858
2021-04-05	872	877	862	875	234,600	875
2021-04-02	854	866	848	858	224,300	858
2021-04-01	860	863	840	847	307,400	847
2021-03-31	880	889	861	863	376,100	863
2021-03-30	866	891	866	887	438,800	887
2021-03-29	879	888	856	865	567,300	865
2021-03-26	858	871	850	868	360,200	868
2021-03-25	847	864	837	843	445,900	843
2021-03-24	867	872	833	840	725,800	840
2021-03-23	928	930	890	890	658,000	890
2021-03-22	900	930	895	928	886,200	928
2021-03-19	877	900	871	900	847,100	900
2021-03-18	874	875	860	874	549,800	874
2021-03-17	855	872	844	871	509,800	871
2021-03-16	833	860	826	860	535,000	860
2021-03-15	844	847	828	833	508,000	833
2021-03-12	824	845	813	832	708,600	832
2021-03-11	840	841	824	828	524,100	828
2021-03-10	848	858	832	833	579,300	833
2021-03-09	821	854	813	850	860,700	850
2021-03-08	815	828	802	806	508,300	806
2021-03-05	821	822	787	819	598,000	819
2021-03-04	805	823	789	821	739,700	821
2021-03-03	777	807	769	805	930,300	805
2021-03-02	815	819	773	773	1,196,700	773
2021-03-01	834	835	798	816	842,200	816
2021-02-26	829	849	824	836	914,400	836
2021-02-25	855	869	840	842	1,588,700	842
2021-02-24	843	884	843	861	2,517,100	861
2021-02-22	840	869	835	840	1,053,500	840
2021-02-19	840	850	830	830	508,000	830
2021-02-18	855	877	850	850	536,300	850
2021-02-17	830	878	829	854	982,300	854
2021-02-16	860	860	820	831	923,300	831
2021-02-15	880	880	865	865	384,800	865
2021-02-12	875	880	865	880	325,400	880
2021-02-10	870	888	850	875	633,200	875
2021-02-09	885	902	866	874	970,900	874
2021-02-08	908	916	886	887	1,151,900	887
2021-02-05	869	918	865	910	1,555,600	910
2021-02-04	859	880	851	867	1,061,000	867
2021-02-03	807	856	807	847	1,515,100	847
2021-02-02	791	807	791	801	527,200	801
2021-02-01	787	803	769	796	809,700	796
2021-01-29	811	828	779	802	1,554,900	802
2021-01-28	774	823	767	821	1,938,700	821
2021-01-27	727	785	725	785	1,816,600	785
2021-01-26	730	733	715	721	558,800	721
2021-01-25	720	730	706	726	893,400	726
2021-01-22	726	732	715	715	927,700	715
2021-01-21	745	750	713	723	1,172,100	723
2021-01-20	710	726	693	723	1,327,500	723
2021-01-19	653	715	650	715	2,501,400	715
2021-01-18	646	655	634	646	856,000	646
2021-01-15	616	660	615	656	1,950,000	656
2021-01-14	601	616	597	614	767,700	614
2021-01-13	607	615	592	601	721,200	601
2021-01-12	591	607	586	606	715,600	606
2021-01-08	585	595	579	593	603,800	593
2021-01-07	585	592	582	585	553,500	585
2021-01-06	569	587	563	581	918,300	581
2021-01-05	571	581	562	566	1,106,400	566
2021-01-04	611	613	580	580	1,489,700	580

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

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 [2021年度]

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 [2021年度]