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
2023-05-269089109029047,300904
2023-05-2590591290191216,500912
2023-05-249039069029025,700902
2023-05-239079079029037,300903
2023-05-229039079039075,700907
2023-05-199059069009038,500903
2023-05-189129128999009,500900
2023-05-1790590689990011,200900
2023-05-169019079019055,800905
2023-05-159079099049093,900909
2023-05-129129129029096,400909
2023-05-119039079039033,900903
2023-05-1090390990390310,400903
2023-05-0990691490691210,300912
2023-05-0892593689791039,000910
2023-05-0291292091191510,700915
2023-05-019059149059124,700912
2023-04-2889690989290910,200909
2023-04-2789490089289248,200892
2023-04-269019058948948,700894
2023-04-2591591890390317,100903
2023-04-249029148989138,300913
2023-04-219009058988997,600899
2023-04-208989028989004,900900
2023-04-199019048958967,700896
2023-04-189079078999004,600900
2023-04-179019018928976,300897
2023-04-149069078989017,900901
2023-04-139089088978976,200897
2023-04-128989058929056,800905
2023-04-118968988878989,400898
2023-04-108868948868924,900892
2023-04-078858898858867,300886
2023-04-0688889488588511,600885
2023-04-058948988908917,600891
2023-04-0490390889489411,500894
2023-04-0390490890090212,800902
2023-03-319059058979007,300900
2023-03-3089890589390510,800905
2023-03-2989089888389811,200898
2023-03-288898908848904,900890
2023-03-278808898808895,900889
2023-03-248808838808826,600882
2023-03-238818858788798,900879
2023-03-228728828728826,800882
2023-03-2087488587087016,300870
2023-03-178728788728737,300873
2023-03-1687587887087314,100873
2023-03-1587788687787711,200877
2023-03-1488188287387615,600876
2023-03-1389989988088016,900880
2023-03-1088889988889214,400892
2023-03-0990090489790214,800902
2023-03-0888390188389912,400899
2023-03-0789089789089114,200891
2023-03-068998998938998,600899
2023-03-0389089889089210,300892
2023-03-028968968908906,400890
2023-03-018968998928963,800896
2023-02-288948978898896,300889
2023-02-278848948848936,000893
2023-02-2487988587788311,300883
2023-02-2288688687587620,200876
2023-02-218858878838868,800886
2023-02-208838858828857,000885
2023-02-178878878808826,700882
2023-02-168999008888888,900888
2023-02-158988998948955,300895
2023-02-148888958868959,400895
2023-02-1388690088689019,000890
2023-02-1088789888789815,000898
2023-02-098888938888895,800889
2023-02-088878908858902,500890
2023-02-078898898878871,900887
2023-02-068868898838894,900889
2023-02-0388388787788610,500886
2023-02-028808898778832,700883
2023-02-018878878758824,700882
2023-01-318758908758874,600887
2023-01-3087989087788348,700883
2023-01-278788858788837,700883
2023-01-268828828748787,800878
2023-01-2588788787888212,700882
2023-01-2488088588088112,000881
2023-01-2387888487688113,500881
2023-01-208708788708739,700873
2023-01-1986587486587014,300870
2023-01-188648778648708,300870
2023-01-178658678628626,500862
2023-01-1687787786286213,400862
2023-01-1386587086386313,900863
2023-01-128698738668668,400866
2023-01-118718788698697,900869
2023-01-108828828708718,900871
2023-01-068678788678753,700875
2023-01-058728738668668,300866
2023-01-0488588587287212,400872

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