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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,005 | 1,005 | 985 | 985 | 57,800 | 985 |
| 2024-04-25 | 1,004 | 1,006 | 998 | 1,006 | 9,400 | 1,006 |
| 2024-04-24 | 1,001 | 1,006 | 996 | 1,002 | 14,400 | 1,002 |
| 2024-04-23 | 1,000 | 1,002 | 995 | 997 | 6,900 | 997 |
| 2024-04-22 | 991 | 1,000 | 991 | 1,000 | 11,600 | 1,000 |
| 2024-04-19 | 999 | 1,000 | 987 | 990 | 17,100 | 990 |
| 2024-04-18 | 1,002 | 1,011 | 996 | 999 | 17,600 | 999 |
| 2024-04-17 | 990 | 1,003 | 987 | 994 | 19,500 | 994 |
| 2024-04-16 | 1,012 | 1,012 | 990 | 990 | 21,400 | 990 |
| 2024-04-15 | 1,018 | 1,018 | 1,006 | 1,011 | 17,600 | 1,011 |
| 2024-04-12 | 1,009 | 1,033 | 1,009 | 1,019 | 18,700 | 1,019 |
| 2024-04-11 | 1,022 | 1,022 | 1,007 | 1,007 | 14,200 | 1,007 |
| 2024-04-10 | 1,017 | 1,023 | 1,016 | 1,016 | 17,100 | 1,016 |
| 2024-04-09 | 1,029 | 1,029 | 1,003 | 1,014 | 21,100 | 1,014 |
| 2024-04-08 | 1,039 | 1,039 | 1,014 | 1,016 | 25,900 | 1,016 |
| 2024-04-05 | 1,023 | 1,026 | 1,010 | 1,024 | 21,900 | 1,024 |
| 2024-04-04 | 1,010 | 1,029 | 1,010 | 1,017 | 35,100 | 1,017 |
| 2024-04-03 | 988 | 1,009 | 986 | 1,006 | 39,400 | 1,006 |
| 2024-04-02 | 985 | 987 | 968 | 973 | 11,900 | 973 |
| 2024-04-01 | 984 | 989 | 970 | 970 | 25,100 | 970 |
| 2024-03-29 | 978 | 978 | 962 | 962 | 19,300 | 962 |
| 2024-03-28 | 978 | 978 | 956 | 956 | 15,500 | 956 |
| 2024-03-27 | 970 | 970 | 955 | 963 | 14,200 | 963 |
| 2024-03-26 | 964 | 978 | 957 | 958 | 11,100 | 958 |
| 2024-03-25 | 977 | 982 | 963 | 963 | 16,900 | 963 |
| 2024-03-22 | 987 | 991 | 975 | 975 | 22,400 | 975 |
| 2024-03-21 | 970 | 995 | 970 | 987 | 35,600 | 987 |
| 2024-03-19 | 968 | 975 | 968 | 970 | 6,700 | 970 |
| 2024-03-18 | 970 | 974 | 965 | 966 | 11,600 | 966 |
| 2024-03-15 | 957 | 974 | 955 | 970 | 17,300 | 970 |
| 2024-03-14 | 954 | 962 | 954 | 955 | 10,300 | 955 |
| 2024-03-13 | 962 | 963 | 950 | 954 | 4,800 | 954 |
| 2024-03-12 | 944 | 964 | 944 | 964 | 16,000 | 964 |
| 2024-03-11 | 970 | 971 | 950 | 951 | 15,200 | 951 |
| 2024-03-08 | 962 | 979 | 954 | 971 | 14,700 | 971 |
| 2024-03-07 | 985 | 985 | 960 | 963 | 14,100 | 963 |
| 2024-03-06 | 960 | 983 | 958 | 977 | 25,600 | 977 |
| 2024-03-05 | 957 | 964 | 956 | 958 | 8,600 | 958 |
| 2024-03-04 | 971 | 971 | 950 | 957 | 24,800 | 957 |
| 2024-03-01 | 970 | 973 | 969 | 971 | 15,300 | 971 |
| 2024-02-29 | 955 | 973 | 955 | 968 | 20,900 | 968 |
| 2024-02-28 | 963 | 964 | 956 | 961 | 13,400 | 961 |
| 2024-02-27 | 954 | 963 | 954 | 957 | 7,600 | 957 |
| 2024-02-26 | 952 | 967 | 951 | 958 | 26,800 | 958 |
| 2024-02-22 | 955 | 955 | 945 | 954 | 12,000 | 954 |
| 2024-02-21 | 944 | 955 | 942 | 951 | 7,100 | 951 |
| 2024-02-20 | 957 | 957 | 940 | 949 | 25,800 | 949 |
| 2024-02-19 | 948 | 958 | 948 | 957 | 31,900 | 957 |
| 2024-02-16 | 935 | 948 | 933 | 942 | 36,000 | 942 |
| 2024-02-15 | 948 | 948 | 933 | 940 | 56,300 | 940 |
| 2024-02-14 | 888 | 957 | 887 | 948 | 148,000 | 948 |
| 2024-02-13 | 888 | 892 | 888 | 892 | 11,400 | 892 |
| 2024-02-09 | 891 | 891 | 888 | 888 | 8,600 | 888 |
| 2024-02-08 | 889 | 892 | 888 | 890 | 10,200 | 890 |
| 2024-02-07 | 891 | 892 | 886 | 891 | 16,500 | 891 |
| 2024-02-06 | 900 | 900 | 891 | 891 | 8,800 | 891 |
| 2024-02-05 | 896 | 898 | 894 | 897 | 10,500 | 897 |
| 2024-02-02 | 897 | 898 | 892 | 895 | 8,200 | 895 |
| 2024-02-01 | 900 | 900 | 895 | 895 | 7,200 | 895 |
| 2024-01-31 | 898 | 901 | 891 | 895 | 12,300 | 895 |
| 2024-01-30 | 902 | 904 | 889 | 889 | 71,400 | 889 |
| 2024-01-29 | 902 | 905 | 900 | 905 | 7,700 | 905 |
| 2024-01-26 | 900 | 902 | 897 | 899 | 12,500 | 899 |
| 2024-01-25 | 895 | 900 | 894 | 899 | 14,300 | 899 |
| 2024-01-24 | 891 | 894 | 890 | 894 | 10,500 | 894 |
| 2024-01-23 | 890 | 894 | 890 | 891 | 13,100 | 891 |
| 2024-01-22 | 889 | 894 | 889 | 892 | 12,500 | 892 |
| 2024-01-19 | 890 | 893 | 888 | 888 | 14,400 | 888 |
| 2024-01-18 | 893 | 895 | 890 | 891 | 18,100 | 891 |
| 2024-01-17 | 897 | 900 | 891 | 891 | 14,900 | 891 |
| 2024-01-16 | 895 | 897 | 893 | 897 | 13,700 | 897 |
| 2024-01-15 | 894 | 896 | 892 | 893 | 12,600 | 893 |
| 2024-01-12 | 893 | 900 | 891 | 895 | 16,200 | 895 |
| 2024-01-11 | 900 | 900 | 897 | 897 | 9,500 | 897 |
| 2024-01-10 | 900 | 901 | 898 | 898 | 8,100 | 898 |
| 2024-01-09 | 894 | 900 | 894 | 897 | 13,600 | 897 |
| 2024-01-05 | 898 | 899 | 894 | 896 | 6,900 | 896 |
| 2024-01-04 | 888 | 899 | 888 | 898 | 8,000 | 898 |
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
