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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 917 | 919 | 914 | 914 | 13,800 | 914 |
| 2024-12-27 | 919 | 920 | 912 | 917 | 22,700 | 917 |
| 2024-12-26 | 939 | 940 | 933 | 937 | 13,400 | 937 |
| 2024-12-25 | 936 | 939 | 931 | 934 | 17,400 | 934 |
| 2024-12-24 | 934 | 935 | 929 | 935 | 12,800 | 935 |
| 2024-12-23 | 933 | 934 | 928 | 934 | 11,000 | 934 |
| 2024-12-20 | 931 | 936 | 926 | 926 | 7,400 | 926 |
| 2024-12-19 | 917 | 931 | 917 | 929 | 9,400 | 929 |
| 2024-12-18 | 919 | 941 | 918 | 929 | 24,000 | 929 |
| 2024-12-17 | 922 | 928 | 916 | 917 | 21,200 | 917 |
| 2024-12-16 | 919 | 922 | 916 | 922 | 8,100 | 922 |
| 2024-12-13 | 914 | 919 | 914 | 915 | 5,700 | 915 |
| 2024-12-12 | 915 | 917 | 913 | 917 | 8,800 | 917 |
| 2024-12-11 | 913 | 914 | 911 | 913 | 5,800 | 913 |
| 2024-12-10 | 914 | 914 | 912 | 914 | 8,800 | 914 |
| 2024-12-09 | 914 | 914 | 910 | 913 | 8,300 | 913 |
| 2024-12-06 | 912 | 912 | 907 | 910 | 5,900 | 910 |
| 2024-12-05 | 910 | 910 | 906 | 907 | 11,500 | 907 |
| 2024-12-04 | 908 | 909 | 905 | 906 | 7,100 | 906 |
| 2024-12-03 | 908 | 909 | 905 | 908 | 9,700 | 908 |
| 2024-12-02 | 907 | 908 | 904 | 908 | 9,400 | 908 |
| 2024-11-29 | 905 | 907 | 903 | 906 | 8,700 | 906 |
| 2024-11-28 | 905 | 908 | 903 | 903 | 14,500 | 903 |
| 2024-11-27 | 904 | 907 | 902 | 905 | 14,100 | 905 |
| 2024-11-26 | 910 | 911 | 904 | 909 | 8,900 | 909 |
| 2024-11-25 | 913 | 915 | 906 | 910 | 15,600 | 910 |
| 2024-11-22 | 908 | 911 | 906 | 911 | 5,200 | 911 |
| 2024-11-21 | 907 | 907 | 902 | 907 | 4,200 | 907 |
| 2024-11-20 | 906 | 906 | 895 | 905 | 24,700 | 905 |
| 2024-11-19 | 907 | 909 | 906 | 906 | 7,300 | 906 |
| 2024-11-18 | 906 | 908 | 906 | 907 | 11,700 | 907 |
| 2024-11-15 | 906 | 910 | 905 | 907 | 9,600 | 907 |
| 2024-11-14 | 903 | 908 | 903 | 904 | 8,800 | 904 |
| 2024-11-13 | 904 | 908 | 903 | 903 | 14,400 | 903 |
| 2024-11-12 | 903 | 905 | 902 | 903 | 10,100 | 903 |
| 2024-11-11 | 905 | 907 | 901 | 901 | 9,300 | 901 |
| 2024-11-08 | 906 | 909 | 902 | 902 | 11,200 | 902 |
| 2024-11-07 | 913 | 913 | 901 | 903 | 14,900 | 903 |
| 2024-11-06 | 913 | 913 | 901 | 903 | 11,400 | 903 |
| 2024-11-05 | 911 | 911 | 901 | 904 | 11,200 | 904 |
| 2024-11-01 | 907 | 909 | 895 | 907 | 44,500 | 907 |
| 2024-10-31 | 908 | 923 | 901 | 920 | 22,900 | 920 |
| 2024-10-30 | 916 | 919 | 895 | 895 | 90,600 | 895 |
| 2024-10-29 | 910 | 923 | 909 | 916 | 11,100 | 916 |
| 2024-10-28 | 905 | 913 | 905 | 909 | 16,000 | 909 |
| 2024-10-25 | 924 | 925 | 907 | 908 | 24,600 | 908 |
| 2024-10-24 | 926 | 926 | 918 | 922 | 30,400 | 922 |
| 2024-10-23 | 935 | 938 | 926 | 926 | 16,300 | 926 |
| 2024-10-22 | 936 | 940 | 932 | 939 | 7,200 | 939 |
| 2024-10-21 | 942 | 942 | 934 | 935 | 6,000 | 935 |
| 2024-10-18 | 947 | 947 | 934 | 942 | 8,900 | 942 |
| 2024-10-17 | 937 | 939 | 934 | 939 | 13,800 | 939 |
| 2024-10-16 | 935 | 939 | 932 | 936 | 15,000 | 936 |
| 2024-10-15 | 942 | 944 | 936 | 936 | 29,900 | 936 |
| 2024-10-11 | 944 | 946 | 942 | 945 | 11,600 | 945 |
| 2024-10-10 | 951 | 951 | 945 | 946 | 19,200 | 946 |
| 2024-10-09 | 955 | 955 | 951 | 953 | 7,800 | 953 |
| 2024-10-08 | 962 | 962 | 953 | 955 | 8,500 | 955 |
| 2024-10-07 | 965 | 965 | 959 | 959 | 8,200 | 959 |
| 2024-10-04 | 959 | 963 | 953 | 956 | 6,900 | 956 |
| 2024-10-03 | 960 | 968 | 959 | 959 | 4,800 | 959 |
| 2024-10-02 | 960 | 961 | 957 | 957 | 4,600 | 957 |
| 2024-10-01 | 958 | 967 | 958 | 964 | 8,300 | 964 |
| 2024-09-30 | 959 | 959 | 951 | 957 | 5,900 | 957 |
| 2024-09-27 | 969 | 972 | 963 | 963 | 5,600 | 963 |
| 2024-09-26 | 964 | 969 | 961 | 969 | 4,400 | 969 |
| 2024-09-25 | 965 | 965 | 961 | 964 | 5,300 | 964 |
| 2024-09-24 | 964 | 966 | 955 | 960 | 6,900 | 960 |
| 2024-09-20 | 953 | 959 | 952 | 959 | 3,000 | 959 |
| 2024-09-19 | 960 | 960 | 949 | 953 | 4,600 | 953 |
| 2024-09-18 | 959 | 959 | 948 | 956 | 10,900 | 956 |
| 2024-09-17 | 950 | 950 | 945 | 950 | 9,500 | 950 |
| 2024-09-13 | 957 | 957 | 945 | 949 | 5,300 | 949 |
| 2024-09-12 | 964 | 964 | 950 | 954 | 7,100 | 954 |
| 2024-09-11 | 953 | 954 | 939 | 940 | 17,600 | 940 |
| 2024-09-10 | 953 | 955 | 951 | 953 | 7,000 | 953 |
| 2024-09-09 | 951 | 955 | 948 | 949 | 14,500 | 949 |
| 2024-09-06 | 954 | 956 | 950 | 953 | 8,500 | 953 |
| 2024-09-05 | 958 | 958 | 945 | 953 | 23,300 | 953 |
| 2024-09-04 | 961 | 961 | 953 | 955 | 14,200 | 955 |
| 2024-09-03 | 972 | 972 | 963 | 963 | 5,200 | 963 |
| 2024-09-02 | 986 | 986 | 960 | 971 | 10,100 | 971 |
| 2024-08-30 | 964 | 973 | 963 | 972 | 6,400 | 972 |
| 2024-08-29 | 976 | 976 | 969 | 969 | 3,300 | 969 |
| 2024-08-28 | 982 | 982 | 971 | 976 | 7,100 | 976 |
| 2024-08-27 | 978 | 985 | 977 | 977 | 2,600 | 977 |
| 2024-08-26 | 994 | 996 | 976 | 977 | 7,400 | 977 |
| 2024-08-23 | 987 | 994 | 979 | 989 | 15,100 | 989 |
| 2024-08-22 | 980 | 980 | 972 | 977 | 3,000 | 977 |
| 2024-08-21 | 980 | 980 | 975 | 977 | 8,600 | 977 |
| 2024-08-20 | 974 | 992 | 971 | 984 | 30,100 | 984 |
| 2024-08-19 | 968 | 975 | 965 | 971 | 10,700 | 971 |
| 2024-08-16 | 959 | 970 | 952 | 970 | 24,100 | 970 |
| 2024-08-15 | 950 | 958 | 943 | 953 | 11,500 | 953 |
| 2024-08-14 | 958 | 959 | 940 | 950 | 9,200 | 950 |
| 2024-08-13 | 946 | 952 | 943 | 949 | 10,300 | 949 |
| 2024-08-09 | 954 | 961 | 941 | 946 | 31,200 | 946 |
| 2024-08-08 | 949 | 956 | 939 | 939 | 8,600 | 939 |
| 2024-08-07 | 940 | 962 | 936 | 949 | 19,800 | 949 |
| 2024-08-06 | 915 | 965 | 900 | 950 | 46,800 | 950 |
| 2024-08-05 | 903 | 930 | 862 | 885 | 106,500 | 885 |
| 2024-08-02 | 940 | 942 | 920 | 920 | 64,500 | 920 |
| 2024-08-01 | 943 | 949 | 938 | 946 | 19,200 | 946 |
| 2024-07-31 | 941 | 951 | 940 | 950 | 14,200 | 950 |
| 2024-07-30 | 944 | 956 | 933 | 933 | 70,900 | 933 |
| 2024-07-29 | 956 | 966 | 951 | 956 | 10,800 | 956 |
| 2024-07-26 | 946 | 962 | 946 | 956 | 9,900 | 956 |
| 2024-07-25 | 947 | 949 | 942 | 944 | 17,800 | 944 |
| 2024-07-24 | 955 | 956 | 945 | 948 | 20,800 | 948 |
| 2024-07-23 | 953 | 956 | 951 | 951 | 8,300 | 951 |
| 2024-07-22 | 957 | 961 | 952 | 952 | 14,000 | 952 |
| 2024-07-19 | 966 | 967 | 960 | 961 | 9,300 | 961 |
| 2024-07-18 | 961 | 965 | 956 | 965 | 10,700 | 965 |
| 2024-07-17 | 956 | 960 | 952 | 955 | 9,100 | 955 |
| 2024-07-16 | 955 | 955 | 949 | 951 | 15,100 | 951 |
| 2024-07-12 | 947 | 951 | 947 | 950 | 7,600 | 950 |
| 2024-07-11 | 954 | 959 | 940 | 943 | 29,300 | 943 |
| 2024-07-10 | 955 | 955 | 945 | 947 | 13,800 | 947 |
| 2024-07-09 | 961 | 965 | 951 | 953 | 14,200 | 953 |
| 2024-07-08 | 972 | 974 | 960 | 964 | 13,000 | 964 |
| 2024-07-05 | 976 | 976 | 962 | 971 | 12,500 | 971 |
| 2024-07-04 | 969 | 972 | 968 | 971 | 7,400 | 971 |
| 2024-07-03 | 970 | 970 | 965 | 965 | 7,600 | 965 |
| 2024-07-02 | 965 | 970 | 961 | 970 | 14,500 | 970 |
| 2024-07-01 | 961 | 967 | 951 | 965 | 25,700 | 965 |
| 2024-06-28 | 959 | 959 | 945 | 946 | 13,000 | 946 |
| 2024-06-27 | 951 | 961 | 940 | 940 | 31,000 | 940 |
| 2024-06-26 | 974 | 980 | 968 | 972 | 52,800 | 972 |
| 2024-06-25 | 990 | 994 | 987 | 990 | 12,400 | 990 |
| 2024-06-24 | 987 | 989 | 982 | 986 | 6,900 | 986 |
| 2024-06-21 | 983 | 989 | 983 | 984 | 8,000 | 984 |
| 2024-06-20 | 987 | 987 | 980 | 984 | 6,000 | 984 |
| 2024-06-19 | 992 | 993 | 980 | 987 | 12,000 | 987 |
| 2024-06-18 | 984 | 989 | 982 | 983 | 10,100 | 983 |
| 2024-06-17 | 992 | 992 | 980 | 984 | 19,100 | 984 |
| 2024-06-14 | 988 | 995 | 983 | 992 | 19,800 | 992 |
| 2024-06-13 | 992 | 994 | 982 | 988 | 12,800 | 988 |
| 2024-06-12 | 990 | 993 | 987 | 991 | 7,000 | 991 |
| 2024-06-11 | 992 | 993 | 989 | 989 | 6,800 | 989 |
| 2024-06-10 | 987 | 995 | 985 | 988 | 10,400 | 988 |
| 2024-06-07 | 987 | 993 | 981 | 987 | 7,400 | 987 |
| 2024-06-06 | 980 | 987 | 980 | 987 | 5,800 | 987 |
| 2024-06-05 | 983 | 986 | 979 | 980 | 11,600 | 980 |
| 2024-06-04 | 986 | 992 | 981 | 986 | 10,500 | 986 |
| 2024-06-03 | 1,000 | 1,000 | 986 | 988 | 15,400 | 988 |
| 2024-05-31 | 982 | 992 | 977 | 992 | 7,900 | 992 |
| 2024-05-30 | 977 | 983 | 975 | 982 | 10,200 | 982 |
| 2024-05-29 | 992 | 996 | 977 | 977 | 16,300 | 977 |
| 2024-05-28 | 979 | 1,002 | 976 | 996 | 18,300 | 996 |
| 2024-05-27 | 980 | 980 | 974 | 976 | 6,400 | 976 |
| 2024-05-24 | 979 | 980 | 975 | 977 | 9,200 | 977 |
| 2024-05-23 | 979 | 980 | 964 | 977 | 31,300 | 977 |
| 2024-05-22 | 970 | 973 | 962 | 963 | 19,800 | 963 |
| 2024-05-21 | 965 | 970 | 964 | 966 | 5,800 | 966 |
| 2024-05-20 | 967 | 969 | 961 | 961 | 13,200 | 961 |
| 2024-05-17 | 966 | 969 | 962 | 964 | 12,300 | 964 |
| 2024-05-16 | 975 | 975 | 957 | 958 | 31,700 | 958 |
| 2024-05-15 | 967 | 973 | 967 | 972 | 5,500 | 972 |
| 2024-05-14 | 961 | 973 | 960 | 967 | 15,200 | 967 |
| 2024-05-13 | 976 | 977 | 960 | 961 | 33,600 | 961 |
| 2024-05-10 | 966 | 966 | 960 | 961 | 15,900 | 961 |
| 2024-05-09 | 955 | 967 | 955 | 964 | 11,600 | 964 |
| 2024-05-08 | 955 | 970 | 953 | 955 | 34,300 | 955 |
| 2024-05-07 | 990 | 1,020 | 945 | 952 | 123,700 | 952 |
| 2024-05-02 | 984 | 989 | 982 | 987 | 9,000 | 987 |
| 2024-05-01 | 984 | 985 | 980 | 982 | 8,000 | 982 |
| 2024-04-30 | 980 | 991 | 980 | 984 | 17,300 | 984 |
| 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