3387東証P貸借
業種 小売業
クリエイト・レストランツ・ホールディングス 株価時系列データ
PTS
1,082.9
円
(19:52)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,234 (23/09/12) | 952 (23/10/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,170 (24/01/15) | 998 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,065 | 1,088 | 1,062 | 1,086 | +29 | +2.7 | 552,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,039 | 1,062 | 1,038 | 1,057 | +16 | +1.5 | 389,400 |
| 5/29 | 1,085 | 1,086 | 1,038 | 1,041 | -50 | -4.6 | 831,600 |
| 5/28 | 1,114 | 1,114 | 1,090 | 1,091 | -16 | -1.5 | 358,000 |
| 5/27 | 1,096 | 1,107 | 1,094 | 1,107 | +14 | +1.3 | 502,900 |
| 5/24 | 1,082 | 1,097 | 1,081 | 1,093 | +1 | +0.1 | 261,900 |
| 5/23 | 1,080 | 1,093 | 1,079 | 1,092 | +13 | +1.2 | 207,100 |
| 5/22 | 1,090 | 1,091 | 1,078 | 1,079 | -11 | -1.0 | 337,000 |
| 5/21 | 1,092 | 1,097 | 1,086 | 1,090 | 0 | 0.0 | 334,300 |
| 5/20 | 1,087 | 1,093 | 1,082 | 1,090 | +4 | +0.4 | 318,300 |
| 5/17 | 1,075 | 1,091 | 1,072 | 1,086 | +6 | +0.6 | 252,100 |
| 5/16 | 1,077 | 1,084 | 1,072 | 1,080 | +7 | +0.7 | 219,800 |
| 5/15 | 1,090 | 1,090 | 1,073 | 1,073 | -17 | -1.6 | 260,100 |
| 5/14 | 1,090 | 1,093 | 1,086 | 1,090 | -2 | -0.2 | 267,300 |
| 5/13 | 1,079 | 1,092 | 1,077 | 1,092 | +10 | +0.9 | 327,500 |
| 5/10 | 1,078 | 1,083 | 1,075 | 1,082 | +11 | +1.0 | 235,600 |
| 5/9 | 1,072 | 1,081 | 1,067 | 1,071 | +5 | +0.5 | 224,500 |
| 5/8 | 1,067 | 1,073 | 1,061 | 1,066 | +1 | +0.1 | 259,100 |
| 5/7 | 1,075 | 1,079 | 1,065 | 1,065 | -16 | -1.5 | 375,800 |
| 5/2 | 1,090 | 1,090 | 1,076 | 1,081 | -9 | -0.8 | 199,100 |
| 5/1 | 1,086 | 1,092 | 1,081 | 1,090 | +2 | +0.2 | 259,500 |
| 4/30 | 1,090 | 1,091 | 1,082 | 1,088 | -3 | -0.3 | 243,000 |
| 4/26 | 1,078 | 1,092 | 1,069 | 1,091 | +3 | +0.3 | 454,700 |
| 4/25 | 1,087 | 1,091 | 1,079 | 1,088 | +3 | +0.3 | 315,500 |
| 4/24 | 1,085 | 1,088 | 1,080 | 1,085 | +2 | +0.2 | 284,500 |
| 4/23 | 1,089 | 1,092 | 1,079 | 1,083 | -2 | -0.2 | 205,700 |
| 4/22 | 1,075 | 1,089 | 1,073 | 1,085 | +26 | +2.5 | 382,500 |
| 4/19 | 1,092 | 1,092 | 1,057 | 1,059 | -33 | -3.0 | 438,800 |
| 4/18 | 1,068 | 1,092 | 1,068 | 1,092 | +28 | +2.6 | 476,700 |
| 4/17 | 1,092 | 1,094 | 1,064 | 1,064 | -32 | -2.9 | 381,200 |
| 4/16 | 1,091 | 1,099 | 1,077 | 1,096 | -1 | -0.1 | 698,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて