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 |
---|---|---|---|---|---|---|
2023-02-03 | 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