5187 クリエートメディック(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-219839899839848,000984
2024-06-209879879809846,000984
2024-06-1999299398098712,000987
2024-06-1898498998298310,100983
2024-06-1799299298098419,100984
2024-06-1498899598399219,800992
2024-06-1399299498298812,800988
2024-06-129909939879917,000991
2024-06-119929939899896,800989
2024-06-1098799598598810,400988
2024-06-079879939819877,400987
2024-06-069809879809875,800987
2024-06-0598398697998011,600980
2024-06-0498699298198610,500986
2024-06-031,0001,00098698815,400988
2024-05-319829929779927,900992
2024-05-3097798397598210,200982
2024-05-2999299697797716,300977
2024-05-289791,00297699618,300996
2024-05-279809809749766,400976
2024-05-249799809759779,200977
2024-05-2397998096497731,300977
2024-05-2297097396296319,800963
2024-05-219659709649665,800966
2024-05-2096796996196113,200961
2024-05-1796696996296412,300964
2024-05-1697597595795831,700958
2024-05-159679739679725,500972
2024-05-1496197396096715,200967
2024-05-1397697796096133,600961
2024-05-1096696696096115,900961
2024-05-0995596795596411,600964
2024-05-0895597095395534,300955
2024-05-079901,020945952123,700952
2024-05-029849899829879,000987
2024-05-019849859809828,000982
2024-04-3098099198098417,300984
2024-04-261,0051,00598598557,800985
2024-04-251,0041,0069981,0069,4001,006
2024-04-241,0011,0069961,00214,4001,002
2024-04-231,0001,0029959976,900997
2024-04-229911,0009911,00011,6001,000
2024-04-199991,00098799017,100990
2024-04-181,0021,01199699917,600999
2024-04-179901,00398799419,500994
2024-04-161,0121,01299099021,400990
2024-04-151,0181,0181,0061,01117,6001,011
2024-04-121,0091,0331,0091,01918,7001,019
2024-04-111,0221,0221,0071,00714,2001,007
2024-04-101,0171,0231,0161,01617,1001,016
2024-04-091,0291,0291,0031,01421,1001,014
2024-04-081,0391,0391,0141,01625,9001,016
2024-04-051,0231,0261,0101,02421,9001,024
2024-04-041,0101,0291,0101,01735,1001,017
2024-04-039881,0099861,00639,4001,006
2024-04-0298598796897311,900973
2024-04-0198498997097025,100970
2024-03-2997897896296219,300962
2024-03-2897897895695615,500956
2024-03-2797097095596314,200963
2024-03-2696497895795811,100958
2024-03-2597798296396316,900963
2024-03-2298799197597522,400975
2024-03-2197099597098735,600987
2024-03-199689759689706,700970
2024-03-1897097496596611,600966
2024-03-1595797495597017,300970
2024-03-1495496295495510,300955
2024-03-139629639509544,800954
2024-03-1294496494496416,000964
2024-03-1197097195095115,200951
2024-03-0896297995497114,700971
2024-03-0798598596096314,100963
2024-03-0696098395897725,600977
2024-03-059579649569588,600958
2024-03-0497197195095724,800957
2024-03-0197097396997115,300971
2024-02-2995597395596820,900968
2024-02-2896396495696113,400961
2024-02-279549639549577,600957
2024-02-2695296795195826,800958
2024-02-2295595594595412,000954
2024-02-219449559429517,100951
2024-02-2095795794094925,800949
2024-02-1994895894895731,900957
2024-02-1693594893394236,000942
2024-02-1594894893394056,300940
2024-02-14888957887948148,000948
2024-02-1388889288889211,400892
2024-02-098918918888888,600888
2024-02-0888989288889010,200890
2024-02-0789189288689116,500891
2024-02-069009008918918,800891
2024-02-0589689889489710,500897
2024-02-028978988928958,200895
2024-02-019009008958957,200895
2024-01-3189890189189512,300895
2024-01-3090290488988971,400889
2024-01-299029059009057,700905
2024-01-2690090289789912,500899
2024-01-2589590089489914,300899
2024-01-2489189489089410,500894
2024-01-2389089489089113,100891
2024-01-2288989488989212,500892
2024-01-1989089388888814,400888
2024-01-1889389589089118,100891
2024-01-1789790089189114,900891
2024-01-1689589789389713,700897
2024-01-1589489689289312,600893
2024-01-1289390089189516,200895
2024-01-119009008978979,500897
2024-01-109009018988988,100898
2024-01-0989490089489713,600897
2024-01-058988998948966,900896
2024-01-048888998888988,000898

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