5187 クリエートメディック(株) 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 |
---|---|---|---|---|---|---|
2023-05-26 | 908 | 910 | 902 | 904 | 7,300 | 904 |
2023-05-25 | 905 | 912 | 901 | 912 | 16,500 | 912 |
2023-05-24 | 903 | 906 | 902 | 902 | 5,700 | 902 |
2023-05-23 | 907 | 907 | 902 | 903 | 7,300 | 903 |
2023-05-22 | 903 | 907 | 903 | 907 | 5,700 | 907 |
2023-05-19 | 905 | 906 | 900 | 903 | 8,500 | 903 |
2023-05-18 | 912 | 912 | 899 | 900 | 9,500 | 900 |
2023-05-17 | 905 | 906 | 899 | 900 | 11,200 | 900 |
2023-05-16 | 901 | 907 | 901 | 905 | 5,800 | 905 |
2023-05-15 | 907 | 909 | 904 | 909 | 3,900 | 909 |
2023-05-12 | 912 | 912 | 902 | 909 | 6,400 | 909 |
2023-05-11 | 903 | 907 | 903 | 903 | 3,900 | 903 |
2023-05-10 | 903 | 909 | 903 | 903 | 10,400 | 903 |
2023-05-09 | 906 | 914 | 906 | 912 | 10,300 | 912 |
2023-05-08 | 925 | 936 | 897 | 910 | 39,000 | 910 |
2023-05-02 | 912 | 920 | 911 | 915 | 10,700 | 915 |
2023-05-01 | 905 | 914 | 905 | 912 | 4,700 | 912 |
2023-04-28 | 896 | 909 | 892 | 909 | 10,200 | 909 |
2023-04-27 | 894 | 900 | 892 | 892 | 48,200 | 892 |
2023-04-26 | 901 | 905 | 894 | 894 | 8,700 | 894 |
2023-04-25 | 915 | 918 | 903 | 903 | 17,100 | 903 |
2023-04-24 | 902 | 914 | 898 | 913 | 8,300 | 913 |
2023-04-21 | 900 | 905 | 898 | 899 | 7,600 | 899 |
2023-04-20 | 898 | 902 | 898 | 900 | 4,900 | 900 |
2023-04-19 | 901 | 904 | 895 | 896 | 7,700 | 896 |
2023-04-18 | 907 | 907 | 899 | 900 | 4,600 | 900 |
2023-04-17 | 901 | 901 | 892 | 897 | 6,300 | 897 |
2023-04-14 | 906 | 907 | 898 | 901 | 7,900 | 901 |
2023-04-13 | 908 | 908 | 897 | 897 | 6,200 | 897 |
2023-04-12 | 898 | 905 | 892 | 905 | 6,800 | 905 |
2023-04-11 | 896 | 898 | 887 | 898 | 9,400 | 898 |
2023-04-10 | 886 | 894 | 886 | 892 | 4,900 | 892 |
2023-04-07 | 885 | 889 | 885 | 886 | 7,300 | 886 |
2023-04-06 | 888 | 894 | 885 | 885 | 11,600 | 885 |
2023-04-05 | 894 | 898 | 890 | 891 | 7,600 | 891 |
2023-04-04 | 903 | 908 | 894 | 894 | 11,500 | 894 |
2023-04-03 | 904 | 908 | 900 | 902 | 12,800 | 902 |
2023-03-31 | 905 | 905 | 897 | 900 | 7,300 | 900 |
2023-03-30 | 898 | 905 | 893 | 905 | 10,800 | 905 |
2023-03-29 | 890 | 898 | 883 | 898 | 11,200 | 898 |
2023-03-28 | 889 | 890 | 884 | 890 | 4,900 | 890 |
2023-03-27 | 880 | 889 | 880 | 889 | 5,900 | 889 |
2023-03-24 | 880 | 883 | 880 | 882 | 6,600 | 882 |
2023-03-23 | 881 | 885 | 878 | 879 | 8,900 | 879 |
2023-03-22 | 872 | 882 | 872 | 882 | 6,800 | 882 |
2023-03-20 | 874 | 885 | 870 | 870 | 16,300 | 870 |
2023-03-17 | 872 | 878 | 872 | 873 | 7,300 | 873 |
2023-03-16 | 875 | 878 | 870 | 873 | 14,100 | 873 |
2023-03-15 | 877 | 886 | 877 | 877 | 11,200 | 877 |
2023-03-14 | 881 | 882 | 873 | 876 | 15,600 | 876 |
2023-03-13 | 899 | 899 | 880 | 880 | 16,900 | 880 |
2023-03-10 | 888 | 899 | 888 | 892 | 14,400 | 892 |
2023-03-09 | 900 | 904 | 897 | 902 | 14,800 | 902 |
2023-03-08 | 883 | 901 | 883 | 899 | 12,400 | 899 |
2023-03-07 | 890 | 897 | 890 | 891 | 14,200 | 891 |
2023-03-06 | 899 | 899 | 893 | 899 | 8,600 | 899 |
2023-03-03 | 890 | 898 | 890 | 892 | 10,300 | 892 |
2023-03-02 | 896 | 896 | 890 | 890 | 6,400 | 890 |
2023-03-01 | 896 | 899 | 892 | 896 | 3,800 | 896 |
2023-02-28 | 894 | 897 | 889 | 889 | 6,300 | 889 |
2023-02-27 | 884 | 894 | 884 | 893 | 6,000 | 893 |
2023-02-24 | 879 | 885 | 877 | 883 | 11,300 | 883 |
2023-02-22 | 886 | 886 | 875 | 876 | 20,200 | 876 |
2023-02-21 | 885 | 887 | 883 | 886 | 8,800 | 886 |
2023-02-20 | 883 | 885 | 882 | 885 | 7,000 | 885 |
2023-02-17 | 887 | 887 | 880 | 882 | 6,700 | 882 |
2023-02-16 | 899 | 900 | 888 | 888 | 8,900 | 888 |
2023-02-15 | 898 | 899 | 894 | 895 | 5,300 | 895 |
2023-02-14 | 888 | 895 | 886 | 895 | 9,400 | 895 |
2023-02-13 | 886 | 900 | 886 | 890 | 19,000 | 890 |
2023-02-10 | 887 | 898 | 887 | 898 | 15,000 | 898 |
2023-02-09 | 888 | 893 | 888 | 889 | 5,800 | 889 |
2023-02-08 | 887 | 890 | 885 | 890 | 2,500 | 890 |
2023-02-07 | 889 | 889 | 887 | 887 | 1,900 | 887 |
2023-02-06 | 886 | 889 | 883 | 889 | 4,900 | 889 |
2023-02-03 | 883 | 887 | 877 | 886 | 10,500 | 886 |
2023-02-02 | 880 | 889 | 877 | 883 | 2,700 | 883 |
2023-02-01 | 887 | 887 | 875 | 882 | 4,700 | 882 |
2023-01-31 | 875 | 890 | 875 | 887 | 4,600 | 887 |
2023-01-30 | 879 | 890 | 877 | 883 | 48,700 | 883 |
2023-01-27 | 878 | 885 | 878 | 883 | 7,700 | 883 |
2023-01-26 | 882 | 882 | 874 | 878 | 7,800 | 878 |
2023-01-25 | 887 | 887 | 878 | 882 | 12,700 | 882 |
2023-01-24 | 880 | 885 | 880 | 881 | 12,000 | 881 |
2023-01-23 | 878 | 884 | 876 | 881 | 13,500 | 881 |
2023-01-20 | 870 | 878 | 870 | 873 | 9,700 | 873 |
2023-01-19 | 865 | 874 | 865 | 870 | 14,300 | 870 |
2023-01-18 | 864 | 877 | 864 | 870 | 8,300 | 870 |
2023-01-17 | 865 | 867 | 862 | 862 | 6,500 | 862 |
2023-01-16 | 877 | 877 | 862 | 862 | 13,400 | 862 |
2023-01-13 | 865 | 870 | 863 | 863 | 13,900 | 863 |
2023-01-12 | 869 | 873 | 866 | 866 | 8,400 | 866 |
2023-01-11 | 871 | 878 | 869 | 869 | 7,900 | 869 |
2023-01-10 | 882 | 882 | 870 | 871 | 8,900 | 871 |
2023-01-06 | 867 | 878 | 867 | 875 | 3,700 | 875 |
2023-01-05 | 872 | 873 | 866 | 866 | 8,300 | 866 |
2023-01-04 | 885 | 885 | 872 | 872 | 12,400 | 872 |
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