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
1,092
円
(23:14)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,078 | 1,092 | 1,069 | 1,091 | +3 | +0.3 | 454,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,072 | 1,097 | 1,057 | 1,097 | +52 | +5.0 | 2,060,900 |
| 4/12 | 1,060 | 1,063 | 1,022 | 1,045 | -11 | -1.0 | 992,200 |
| 4/11 | 1,052 | 1,058 | 1,047 | 1,056 | -2 | -0.2 | 302,300 |
| 4/10 | 1,066 | 1,070 | 1,057 | 1,058 | -4 | -0.4 | 286,500 |
| 4/9 | 1,062 | 1,066 | 1,055 | 1,062 | +4 | +0.4 | 297,000 |
| 4/8 | 1,057 | 1,062 | 1,052 | 1,058 | +5 | +0.5 | 372,400 |
| 4/5 | 1,040 | 1,059 | 1,040 | 1,053 | +7 | +0.7 | 423,900 |
| 4/4 | 1,039 | 1,049 | 1,034 | 1,046 | +13 | +1.3 | 362,000 |
| 4/3 | 1,028 | 1,037 | 1,023 | 1,033 | +3 | +0.3 | 354,900 |
| 4/2 | 1,049 | 1,049 | 1,028 | 1,030 | -18 | -1.7 | 348,500 |
| 4/1 | 1,050 | 1,052 | 1,042 | 1,048 | -2 | -0.2 | 328,100 |
| 3/29 | 1,031 | 1,052 | 1,031 | 1,050 | +19 | +1.8 | 280,300 |
| 3/28 | 1,038 | 1,042 | 1,027 | 1,031 | -11 | -1.1 | 376,100 |
| 3/27 | 1,046 | 1,049 | 1,038 | 1,042 | +2 | +0.2 | 466,900 |
| 3/26 | 1,047 | 1,049 | 1,036 | 1,040 | -9 | -0.9 | 436,000 |
| 3/25 | 1,052 | 1,059 | 1,049 | 1,049 | -3 | -0.3 | 316,600 |
| 3/22 | 1,051 | 1,055 | 1,045 | 1,052 | +5 | +0.5 | 240,900 |
| 3/21 | 1,072 | 1,075 | 1,045 | 1,047 | -19 | -1.8 | 618,500 |
| 3/19 | 1,054 | 1,066 | 1,049 | 1,066 | +14 | +1.3 | 537,200 |
| 3/18 | 1,055 | 1,056 | 1,042 | 1,052 | +2 | +0.2 | 455,700 |
| 3/15 | 1,040 | 1,050 | 1,033 | 1,050 | +14 | +1.4 | 430,900 |
| 3/14 | 1,012 | 1,040 | 1,012 | 1,036 | +22 | +2.2 | 408,200 |
▶︎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