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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,091	1,098	1,086	1,094	539,400	1,094
2023-12-28	1,070	1,089	1,070	1,088	570,800	1,088
2023-12-27	1,067	1,077	1,065	1,076	385,800	1,076
2023-12-26	1,073	1,073	1,064	1,066	375,600	1,066
2023-12-25	1,069	1,073	1,066	1,066	349,100	1,066
2023-12-22	1,062	1,068	1,058	1,063	252,400	1,063
2023-12-21	1,058	1,062	1,052	1,056	285,700	1,056
2023-12-20	1,065	1,071	1,056	1,057	333,700	1,057
2023-12-19	1,060	1,064	1,048	1,063	307,900	1,063
2023-12-18	1,040	1,061	1,038	1,057	426,700	1,057
2023-12-15	1,040	1,049	1,035	1,045	378,500	1,045
2023-12-14	1,048	1,052	1,034	1,041	329,500	1,041
2023-12-13	1,049	1,055	1,041	1,045	256,400	1,045
2023-12-12	1,050	1,053	1,045	1,049	257,400	1,049
2023-12-11	1,037	1,048	1,032	1,045	325,000	1,045
2023-12-08	1,039	1,043	1,027	1,033	542,600	1,033
2023-12-07	1,048	1,050	1,036	1,039	312,900	1,039
2023-12-06	1,042	1,051	1,040	1,049	349,900	1,049
2023-12-05	1,048	1,053	1,035	1,035	396,500	1,035
2023-12-04	1,040	1,051	1,038	1,050	359,600	1,050
2023-12-01	1,045	1,047	1,037	1,039	324,800	1,039
2023-11-30	1,042	1,051	1,039	1,045	351,400	1,045
2023-11-29	1,056	1,059	1,042	1,045	271,000	1,045
2023-11-28	1,047	1,058	1,046	1,056	249,900	1,056
2023-11-27	1,052	1,053	1,041	1,047	297,600	1,047
2023-11-24	1,067	1,067	1,052	1,053	278,400	1,053
2023-11-22	1,058	1,064	1,055	1,061	170,500	1,061
2023-11-21	1,060	1,061	1,051	1,058	231,500	1,058
2023-11-20	1,061	1,069	1,054	1,057	306,600	1,057
2023-11-17	1,042	1,062	1,041	1,061	430,400	1,061
2023-11-16	1,064	1,065	1,036	1,037	536,800	1,037
2023-11-15	1,061	1,072	1,056	1,072	540,100	1,072
2023-11-14	1,041	1,056	1,034	1,054	522,700	1,054
2023-11-13	1,030	1,035	1,024	1,032	334,300	1,032
2023-11-10	1,011	1,027	1,003	1,026	476,500	1,026
2023-11-09	1,020	1,026	1,007	1,022	414,700	1,022
2023-11-08	1,022	1,025	1,009	1,019	497,200	1,019
2023-11-07	1,036	1,040	1,021	1,021	460,800	1,021
2023-11-06	1,039	1,043	1,025	1,032	672,300	1,032
2023-11-02	1,046	1,047	1,012	1,018	756,100	1,018
2023-11-01	1,046	1,048	1,034	1,039	732,400	1,039
2023-10-31	1,019	1,044	1,009	1,044	902,400	1,044
2023-10-30	1,008	1,013	997	1,011	2,067,500	1,011
2023-10-27	998	1,008	988	1,008	712,400	1,008
2023-10-26	989	998	984	992	679,700	992
2023-10-25	998	1,006	991	993	673,200	993
2023-10-24	994	1,012	975	995	1,012,400	995
2023-10-23	994	1,003	986	988	901,900	988
2023-10-20	979	992	975	984	827,300	984
2023-10-19	974	989	967	976	841,600	976
2023-10-18	961	986	954	985	1,227,800	985
2023-10-17	987	997	952	960	2,456,600	960
2023-10-16	1,003	1,006	972	972	2,978,500	972
2023-10-13	1,081	1,085	1,068	1,081	889,900	1,081
2023-10-12	1,081	1,100	1,075	1,081	994,100	1,081
2023-10-11	1,097	1,103	1,081	1,081	468,400	1,081
2023-10-10	1,110	1,110	1,087	1,093	747,200	1,093
2023-10-06	1,111	1,117	1,101	1,113	413,900	1,113
2023-10-05	1,085	1,105	1,084	1,105	496,400	1,105
2023-10-04	1,100	1,108	1,086	1,087	598,300	1,087
2023-10-03	1,121	1,131	1,116	1,116	423,000	1,116
2023-10-02	1,142	1,146	1,115	1,117	550,400	1,117
2023-09-29	1,157	1,167	1,138	1,142	354,300	1,142
2023-09-28	1,150	1,158	1,138	1,150	389,300	1,150
2023-09-27	1,160	1,168	1,150	1,166	509,400	1,166
2023-09-26	1,163	1,168	1,154	1,168	302,700	1,168
2023-09-25	1,159	1,168	1,151	1,162	364,000	1,162
2023-09-22	1,136	1,154	1,134	1,148	493,300	1,148
2023-09-21	1,154	1,162	1,142	1,146	419,900	1,146
2023-09-20	1,158	1,162	1,138	1,145	522,700	1,145
2023-09-19	1,190	1,190	1,159	1,167	599,200	1,167
2023-09-15	1,211	1,211	1,193	1,202	537,300	1,202
2023-09-14	1,215	1,218	1,201	1,210	397,000	1,210
2023-09-13	1,230	1,231	1,203	1,215	465,500	1,215
2023-09-12	1,214	1,234	1,214	1,231	457,700	1,231
2023-09-11	1,214	1,222	1,201	1,212	321,700	1,212
2023-09-08	1,220	1,223	1,205	1,209	474,500	1,209
2023-09-07	1,198	1,214	1,195	1,213	517,200	1,213
2023-09-06	1,205	1,211	1,183	1,200	478,700	1,200
2023-09-05	1,226	1,232	1,205	1,212	521,200	1,212
2023-09-04	1,195	1,224	1,192	1,224	1,072,600	1,224
2023-09-01	1,181	1,192	1,167	1,192	874,600	1,192
2023-08-31	1,146	1,197	1,144	1,197	1,882,600	1,197
2023-08-30	1,125	1,138	1,114	1,138	3,527,600	1,138
2023-08-29	1,127	1,139	1,124	1,131	4,566,300	1,131
2023-08-28	1,138	1,144	1,128	1,134	1,053,200	1,134
2023-08-25	1,128	1,140	1,126	1,135	804,500	1,135
2023-08-24	1,150	1,154	1,134	1,134	761,600	1,134
2023-08-23	1,145	1,162	1,142	1,158	444,900	1,158
2023-08-22	1,162	1,165	1,149	1,154	486,400	1,154
2023-08-21	1,128	1,160	1,128	1,157	810,400	1,157
2023-08-18	1,135	1,143	1,122	1,129	810,100	1,129
2023-08-17	1,170	1,179	1,144	1,151	682,200	1,151
2023-08-16	1,192	1,192	1,164	1,167	724,600	1,167
2023-08-15	1,192	1,196	1,177	1,188	903,600	1,188
2023-08-14	1,178	1,198	1,174	1,198	1,096,600	1,198
2023-08-10	1,159	1,177	1,155	1,172	993,700	1,172
2023-08-09	1,162	1,179	1,158	1,159	1,088,900	1,159
2023-08-08	1,153	1,177	1,148	1,174	1,188,100	1,174
2023-08-07	1,115	1,149	1,114	1,149	792,200	1,149
2023-08-04	1,105	1,114	1,101	1,114	487,400	1,114
2023-08-03	1,106	1,107	1,092	1,094	766,900	1,094
2023-08-02	1,110	1,118	1,100	1,107	695,000	1,107
2023-08-01	1,093	1,114	1,090	1,110	799,200	1,110
2023-07-31	1,088	1,095	1,081	1,087	977,400	1,087
2023-07-28	1,065	1,078	1,053	1,073	960,900	1,073
2023-07-27	1,047	1,077	1,047	1,070	1,206,900	1,070
2023-07-26	1,089	1,092	1,052	1,057	1,118,800	1,057
2023-07-25	1,118	1,123	1,091	1,091	1,218,800	1,091
2023-07-24	1,125	1,148	1,115	1,118	1,879,500	1,118
2023-07-21	1,077	1,124	1,054	1,123	2,540,100	1,123
2023-07-20	1,013	1,095	1,011	1,081	4,558,600	1,081
2023-07-19	992	1,002	991	998	1,146,900	998
2023-07-18	1,004	1,004	980	991	1,910,300	991
2023-07-14	995	998	986	991	840,400	991
2023-07-13	989	995	986	992	751,200	992
2023-07-12	978	989	977	985	674,700	985
2023-07-11	984	985	973	974	814,600	974
2023-07-10	980	983	975	980	725,300	980
2023-07-07	974	983	969	980	764,300	980
2023-07-06	980	983	973	976	826,700	976
2023-07-05	991	994	982	983	787,600	983
2023-07-04	985	997	984	996	786,000	996
2023-07-03	980	988	980	985	769,200	985
2023-06-30	982	984	970	975	1,179,700	975
2023-06-29	987	994	981	983	851,100	983
2023-06-28	969	987	969	986	730,400	986
2023-06-27	975	977	968	969	791,000	969
2023-06-26	992	993	972	977	1,363,300	977
2023-06-23	995	1,002	991	992	682,100	992
2023-06-22	994	999	991	993	516,300	993
2023-06-21	996	1,001	993	995	503,900	995
2023-06-20	996	998	990	994	998,000	994
2023-06-19	1,009	1,009	998	999	583,900	999
2023-06-16	1,004	1,010	1,002	1,006	692,800	1,006
2023-06-15	1,003	1,010	1,002	1,002	418,100	1,002
2023-06-14	1,003	1,005	998	1,001	383,100	1,001
2023-06-13	1,002	1,004	999	999	309,700	999
2023-06-12	1,005	1,006	1,000	1,002	331,200	1,002
2023-06-09	1,000	1,005	996	1,002	753,800	1,002
2023-06-08	996	1,002	992	995	662,900	995
2023-06-07	1,002	1,007	997	997	551,200	997
2023-06-06	1,007	1,007	996	1,001	625,600	1,001
2023-06-05	1,020	1,020	1,008	1,011	467,900	1,011
2023-06-02	1,009	1,014	1,006	1,011	594,100	1,011
2023-06-01	1,000	1,012	994	1,000	363,000	1,000
2023-05-31	999	1,003	995	996	621,300	996
2023-05-30	1,009	1,009	996	1,005	483,600	1,005
2023-05-29	1,025	1,025	1,011	1,013	402,800	1,013
2023-05-26	1,007	1,020	1,006	1,015	531,000	1,015
2023-05-25	999	1,012	996	1,007	463,800	1,007
2023-05-24	1,004	1,008	999	999	440,300	999
2023-05-23	1,012	1,018	1,002	1,006	517,800	1,006
2023-05-22	1,010	1,018	1,009	1,015	399,100	1,015
2023-05-19	1,020	1,024	1,008	1,008	478,700	1,008
2023-05-18	1,036	1,037	1,013	1,019	449,600	1,019
2023-05-17	1,050	1,054	1,031	1,031	505,300	1,031
2023-05-16	1,026	1,048	1,023	1,048	669,500	1,048
2023-05-15	1,017	1,027	1,011	1,026	573,400	1,026
2023-05-12	1,002	1,011	1,002	1,010	416,200	1,010
2023-05-11	1,002	1,007	1,000	1,002	293,200	1,002
2023-05-10	1,014	1,017	1,001	1,002	391,500	1,002
2023-05-09	1,011	1,014	1,003	1,012	519,400	1,012
2023-05-08	1,001	1,014	1,001	1,011	623,500	1,011
2023-05-02	1,001	1,002	991	1,000	516,500	1,000
2023-05-01	998	1,002	995	998	535,100	998
2023-04-28	989	992	983	990	430,800	990
2023-04-27	982	984	978	982	439,000	982
2023-04-26	992	993	983	983	645,400	983
2023-04-25	997	1,003	992	993	367,200	993
2023-04-24	992	999	992	995	384,500	995
2023-04-21	991	997	987	990	721,300	990
2023-04-20	995	1,007	992	992	741,000	992
2023-04-19	998	1,002	989	994	971,200	994
2023-04-18	1,000	1,009	996	1,006	700,500	1,006
2023-04-17	1,006	1,047	999	1,002	1,508,900	1,002
2023-04-14	1,027	1,037	988	991	1,396,500	991
2023-04-13	1,018	1,026	1,015	1,025	446,700	1,025
2023-04-12	1,015	1,025	1,013	1,024	402,800	1,024
2023-04-11	1,016	1,022	1,007	1,014	464,800	1,014
2023-04-10	1,002	1,008	999	1,006	398,500	1,006
2023-04-07	1,000	1,007	994	996	393,700	996
2023-04-06	993	1,002	988	997	464,800	997
2023-04-05	1,005	1,010	998	998	411,300	998
2023-04-04	1,018	1,024	1,006	1,007	537,800	1,007
2023-04-03	1,018	1,019	1,008	1,013	492,700	1,013
2023-03-31	1,013	1,014	1,003	1,010	418,500	1,010
2023-03-30	1,015	1,016	998	1,010	513,200	1,010
2023-03-29	1,005	1,019	1,004	1,018	506,900	1,018
2023-03-28	1,010	1,010	995	997	329,000	997
2023-03-27	1,023	1,027	1,005	1,010	316,900	1,010
2023-03-24	1,002	1,020	998	1,016	384,600	1,016
2023-03-23	1,007	1,019	998	1,007	361,400	1,007
2023-03-22	1,023	1,025	1,005	1,011	369,300	1,011
2023-03-20	1,035	1,035	1,011	1,013	330,000	1,013
2023-03-17	1,031	1,041	1,029	1,037	363,000	1,037
2023-03-16	1,016	1,024	1,006	1,021	553,100	1,021
2023-03-15	1,030	1,046	1,024	1,043	555,900	1,043
2023-03-14	1,030	1,037	1,011	1,027	662,000	1,027
2023-03-13	1,050	1,054	1,032	1,052	501,400	1,052
2023-03-10	1,067	1,075	1,059	1,063	559,600	1,063
2023-03-09	1,064	1,074	1,059	1,072	576,600	1,072
2023-03-08	1,046	1,067	1,042	1,064	687,900	1,064
2023-03-07	1,029	1,051	1,028	1,040	779,500	1,040
2023-03-06	1,030	1,039	1,009	1,019	787,800	1,019
2023-03-03	1,017	1,052	1,015	1,045	1,614,700	1,045
2023-03-02	994	1,012	989	1,012	1,356,500	1,012
2023-03-01	987	994	981	990	928,600	990
2023-02-28	945	990	942	988	2,160,600	988
2023-02-27	944	948	930	937	3,073,800	937
2023-02-24	946	957	939	957	4,601,700	957
2023-02-22	952	957	946	949	1,115,900	949
2023-02-21	953	963	951	956	918,100	956
2023-02-20	971	973	960	960	1,381,200	960
2023-02-17	974	980	972	975	636,800	975
2023-02-16	977	979	973	979	767,700	979
2023-02-15	984	984	978	981	440,400	981
2023-02-14	975	984	975	981	511,200	981
2023-02-13	974	978	969	976	582,600	976
2023-02-10	976	980	970	971	595,400	971
2023-02-09	974	975	963	971	662,400	971
2023-02-08	981	986	968	970	777,000	970
2023-02-07	995	997	981	981	761,800	981
2023-02-06	986	993	983	989	1,061,200	989
2023-02-03	990	994	983	984	1,032,100	984
2023-02-02	998	1,002	986	987	497,500	987
2023-02-01	993	1,010	990	996	804,500	996
2023-01-31	991	993	973	990	860,500	990
2023-01-30	964	997	964	994	1,358,900	994
2023-01-27	963	980	959	964	1,321,100	964
2023-01-26	968	971	952	952	609,600	952
2023-01-25	972	982	965	965	669,700	965
2023-01-24	965	971	962	971	467,800	971
2023-01-23	950	969	948	962	831,000	962
2023-01-20	929	948	921	948	1,872,500	948
2023-01-19	929	942	929	937	442,400	937
2023-01-18	937	951	926	930	718,400	930
2023-01-17	923	943	909	938	1,308,000	938
2023-01-16	899	932	898	916	1,735,400	916
2023-01-13	906	911	875	875	2,796,700	875
2023-01-12	926	927	905	909	827,100	909
2023-01-11	927	936	923	931	542,600	931
2023-01-10	918	933	915	919	689,300	919
2023-01-06	905	918	902	911	1,036,900	911
2023-01-05	896	905	891	904	478,600	904
2023-01-04	905	908	892	892	998,700	892

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 [2023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 [2023年度]