5187 クリエートメディック(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 980 | 980 | 974 | 976 | 8,400 | 976 |
| 2025-05-08 | 970 | 980 | 959 | 975 | 33,100 | 975 |
| 2025-05-07 | 949 | 986 | 946 | 959 | 88,300 | 959 |
| 2025-05-02 | 942 | 942 | 936 | 942 | 3,400 | 942 |
| 2025-05-01 | 940 | 944 | 937 | 938 | 3,900 | 938 |
| 2025-04-30 | 937 | 942 | 932 | 938 | 5,000 | 938 |
| 2025-04-28 | 945 | 945 | 921 | 937 | 22,500 | 937 |
| 2025-04-25 | 940 | 944 | 938 | 941 | 22,300 | 941 |
| 2025-04-24 | 936 | 941 | 934 | 941 | 5,500 | 941 |
| 2025-04-23 | 936 | 942 | 934 | 934 | 14,500 | 934 |
| 2025-04-22 | 939 | 939 | 933 | 936 | 2,700 | 936 |
| 2025-04-21 | 935 | 940 | 934 | 935 | 3,100 | 935 |
| 2025-04-18 | 933 | 939 | 933 | 935 | 10,700 | 935 |
| 2025-04-17 | 932 | 937 | 932 | 934 | 3,700 | 934 |
| 2025-04-16 | 936 | 938 | 932 | 932 | 4,000 | 932 |
| 2025-04-15 | 930 | 938 | 930 | 936 | 4,500 | 936 |
| 2025-04-14 | 934 | 940 | 928 | 928 | 13,700 | 928 |
| 2025-04-11 | 912 | 919 | 908 | 908 | 4,900 | 908 |
| 2025-04-10 | 930 | 938 | 916 | 917 | 8,500 | 917 |
| 2025-04-09 | 930 | 930 | 909 | 909 | 11,500 | 909 |
| 2025-04-08 | 914 | 920 | 902 | 902 | 11,100 | 902 |
| 2025-04-07 | 895 | 903 | 886 | 894 | 31,700 | 894 |
| 2025-04-04 | 920 | 924 | 910 | 910 | 14,900 | 910 |
| 2025-04-03 | 927 | 930 | 920 | 920 | 12,000 | 920 |
| 2025-04-02 | 933 | 934 | 926 | 926 | 5,800 | 926 |
| 2025-04-01 | 927 | 935 | 927 | 935 | 3,900 | 935 |
| 2025-03-31 | 926 | 932 | 923 | 927 | 20,900 | 927 |
| 2025-03-28 | 931 | 936 | 930 | 936 | 5,000 | 936 |
| 2025-03-27 | 937 | 937 | 932 | 934 | 4,400 | 934 |
| 2025-03-26 | 938 | 938 | 930 | 936 | 7,800 | 936 |
| 2025-03-25 | 940 | 940 | 935 | 939 | 6,100 | 939 |
| 2025-03-24 | 944 | 944 | 938 | 940 | 12,400 | 940 |
| 2025-03-21 | 934 | 941 | 934 | 935 | 10,600 | 935 |
| 2025-03-19 | 926 | 935 | 926 | 934 | 3,900 | 934 |
| 2025-03-18 | 929 | 930 | 927 | 927 | 2,500 | 927 |
| 2025-03-17 | 932 | 935 | 925 | 926 | 8,000 | 926 |
| 2025-03-14 | 930 | 932 | 927 | 932 | 6,600 | 932 |
| 2025-03-13 | 923 | 930 | 923 | 930 | 2,300 | 930 |
| 2025-03-12 | 927 | 928 | 923 | 925 | 2,600 | 925 |
| 2025-03-11 | 925 | 931 | 922 | 922 | 5,200 | 922 |
| 2025-03-10 | 928 | 933 | 920 | 933 | 16,100 | 933 |
| 2025-03-07 | 918 | 928 | 916 | 922 | 10,600 | 922 |
| 2025-03-06 | 921 | 925 | 918 | 919 | 2,600 | 919 |
| 2025-03-05 | 915 | 922 | 915 | 918 | 5,800 | 918 |
| 2025-03-04 | 916 | 924 | 915 | 915 | 10,900 | 915 |
| 2025-03-03 | 925 | 929 | 916 | 916 | 9,800 | 916 |
| 2025-02-28 | 924 | 927 | 915 | 916 | 7,600 | 916 |
| 2025-02-27 | 924 | 927 | 915 | 927 | 13,000 | 927 |
| 2025-02-26 | 925 | 928 | 915 | 915 | 5,800 | 915 |
| 2025-02-25 | 923 | 925 | 919 | 920 | 6,100 | 920 |
| 2025-02-21 | 918 | 926 | 916 | 926 | 5,800 | 926 |
| 2025-02-20 | 920 | 923 | 917 | 919 | 9,400 | 919 |
| 2025-02-19 | 925 | 929 | 915 | 915 | 6,500 | 915 |
| 2025-02-18 | 919 | 923 | 910 | 922 | 11,600 | 922 |
| 2025-02-17 | 928 | 932 | 926 | 926 | 11,100 | 926 |
| 2025-02-14 | 930 | 932 | 920 | 925 | 16,900 | 925 |
| 2025-02-13 | 926 | 930 | 912 | 928 | 20,500 | 928 |
| 2025-02-12 | 918 | 926 | 917 | 926 | 9,800 | 926 |
| 2025-02-10 | 912 | 918 | 912 | 916 | 7,600 | 916 |
| 2025-02-07 | 910 | 914 | 906 | 911 | 9,200 | 911 |
| 2025-02-06 | 905 | 912 | 905 | 910 | 5,900 | 910 |
| 2025-02-05 | 906 | 909 | 906 | 907 | 3,500 | 907 |
| 2025-02-04 | 914 | 914 | 905 | 905 | 7,500 | 905 |
| 2025-02-03 | 915 | 915 | 909 | 909 | 4,600 | 909 |
| 2025-01-31 | 910 | 918 | 902 | 911 | 18,200 | 911 |
| 2025-01-30 | 914 | 915 | 895 | 895 | 132,500 | 895 |
| 2025-01-29 | 917 | 919 | 914 | 916 | 11,100 | 916 |
| 2025-01-28 | 915 | 918 | 914 | 914 | 8,100 | 914 |
| 2025-01-27 | 919 | 920 | 912 | 918 | 9,900 | 918 |
| 2025-01-24 | 912 | 918 | 911 | 911 | 12,700 | 911 |
| 2025-01-23 | 913 | 916 | 910 | 910 | 20,500 | 910 |
| 2025-01-22 | 912 | 912 | 910 | 912 | 5,200 | 912 |
| 2025-01-21 | 912 | 912 | 907 | 912 | 9,300 | 912 |
| 2025-01-20 | 909 | 913 | 907 | 912 | 13,900 | 912 |
| 2025-01-17 | 909 | 910 | 904 | 909 | 17,400 | 909 |
| 2025-01-16 | 909 | 913 | 908 | 908 | 13,400 | 908 |
| 2025-01-15 | 912 | 918 | 908 | 908 | 5,100 | 908 |
| 2025-01-14 | 918 | 919 | 909 | 912 | 13,600 | 912 |
| 2025-01-10 | 912 | 918 | 910 | 918 | 4,100 | 918 |
| 2025-01-09 | 917 | 917 | 910 | 915 | 11,100 | 915 |
| 2025-01-08 | 913 | 919 | 912 | 912 | 5,500 | 912 |
| 2025-01-07 | 922 | 922 | 913 | 913 | 9,000 | 913 |
| 2025-01-06 | 925 | 928 | 917 | 917 | 13,100 | 917 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1993-12-27]1株→1.2株 [1990-12-25]1株→1.1株