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
1,343.1
円
(12:33)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,338 (25/01/15) | 973 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,338 (25/01/15) | 973 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,330 | 1,347 | 1,323 | 1,343 | +9 | +0.7 | 769,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,327 | 1,336 | 1,319 | 1,334 | +7 | +0.5 | 520,300 |
| 1/28 | 1,300 | 1,328 | 1,300 | 1,327 | +25 | +1.9 | 679,000 |
| 1/27 | 1,300 | 1,313 | 1,300 | 1,302 | +13 | +1.0 | 622,700 |
| 1/24 | 1,285 | 1,308 | 1,283 | 1,289 | +8 | +0.6 | 544,200 |
| 1/23 | 1,288 | 1,300 | 1,278 | 1,281 | -5 | -0.4 | 517,100 |
| 1/22 | 1,290 | 1,302 | 1,284 | 1,286 | -10 | -0.8 | 434,000 |
| 1/21 | 1,292 | 1,309 | 1,292 | 1,296 | +17 | +1.3 | 572,400 |
| 1/20 | 1,279 | 1,283 | 1,264 | 1,279 | +8 | +0.6 | 714,200 |
| 1/17 | 1,269 | 1,290 | 1,255 | 1,271 | -1 | -0.1 | 853,500 |
| 1/16 | 1,312 | 1,331 | 1,271 | 1,272 | -40 | -3.1 | 1,380,300 |
| 1/15 | 1,199 | 1,338 | 1,193 | 1,312 | +139 | +11.9 | 2,891,500 |
| 1/14 | 1,170 | 1,175 | 1,163 | 1,173 | +8 | +0.7 | 865,600 |
| 1/10 | 1,169 | 1,175 | 1,162 | 1,165 | -4 | -0.3 | 520,300 |
| 1/9 | 1,167 | 1,177 | 1,165 | 1,169 | -1 | -0.1 | 677,700 |
| 1/8 | 1,185 | 1,185 | 1,167 | 1,170 | -13 | -1.1 | 590,800 |
| 1/7 | 1,171 | 1,193 | 1,171 | 1,183 | +14 | +1.2 | 717,200 |
| 1/6 | 1,175 | 1,177 | 1,165 | 1,169 | -1 | -0.1 | 639,000 |
| 12/30 | 1,176 | 1,178 | 1,165 | 1,170 | -6 | -0.5 | 583,400 |
| 12/27 | 1,164 | 1,181 | 1,162 | 1,176 | +13 | +1.1 | 485,400 |
| 12/26 | 1,157 | 1,165 | 1,155 | 1,163 | +5 | +0.4 | 435,800 |
| 12/25 | 1,159 | 1,159 | 1,144 | 1,158 | +1 | +0.1 | 350,200 |
| 12/24 | 1,160 | 1,164 | 1,154 | 1,157 | -7 | -0.6 | 249,300 |
| 12/23 | 1,165 | 1,170 | 1,159 | 1,164 | +4 | +0.3 | 316,500 |
| 12/20 | 1,166 | 1,169 | 1,157 | 1,160 | -6 | -0.5 | 463,200 |
| 12/19 | 1,170 | 1,179 | 1,166 | 1,166 | -9 | -0.8 | 240,000 |
| 12/18 | 1,180 | 1,184 | 1,174 | 1,175 | -5 | -0.4 | 175,000 |
| 12/17 | 1,186 | 1,187 | 1,173 | 1,180 | -6 | -0.5 | 256,500 |
| 12/16 | 1,200 | 1,200 | 1,186 | 1,186 | -13 | -1.1 | 213,900 |
| 12/13 | 1,177 | 1,202 | 1,175 | 1,199 | +13 | +1.1 | 375,800 |
| 12/12 | 1,186 | 1,193 | 1,184 | 1,186 | +2 | +0.2 | 247,000 |
▶︎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
