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
1,086
円
取引時間外
(23:57)
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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,089 | 1,092 | 1,079 | 1,083 | -2 | -0.2 | 205,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/8 | 1,008 | 1,019 | 999 | 1,018 | +2 | +0.2 | 708,400 |
| 3/7 | 1,020 | 1,027 | 1,015 | 1,016 | -6 | -0.6 | 451,900 |
| 3/6 | 1,016 | 1,031 | 1,016 | 1,022 | 0 | 0.0 | 432,400 |
| 3/5 | 1,033 | 1,033 | 1,011 | 1,022 | -12 | -1.2 | 476,100 |
| 3/4 | 1,028 | 1,037 | 1,024 | 1,034 | +2 | +0.2 | 673,100 |
| 3/1 | 1,038 | 1,040 | 1,019 | 1,032 | -17 | -1.6 | 968,700 |
| 2/29 | 1,064 | 1,072 | 1,043 | 1,049 | -11 | -1.0 | 1,048,500 |
| 2/28 | 1,063 | 1,064 | 1,050 | 1,060 | -16 | -1.5 | 3,359,400 |
| 2/27 | 1,087 | 1,087 | 1,067 | 1,076 | -3 | -0.3 | 3,860,300 |
| 2/26 | 1,089 | 1,092 | 1,075 | 1,079 | -5 | -0.5 | 2,037,500 |
| 2/22 | 1,087 | 1,090 | 1,082 | 1,084 | +3 | +0.3 | 1,005,600 |
| 2/21 | 1,089 | 1,089 | 1,071 | 1,081 | -3 | -0.3 | 1,481,400 |
| 2/20 | 1,098 | 1,098 | 1,077 | 1,084 | -11 | -1.0 | 877,300 |
| 2/19 | 1,078 | 1,095 | 1,076 | 1,095 | +14 | +1.3 | 926,800 |
| 2/16 | 1,061 | 1,083 | 1,058 | 1,081 | +25 | +2.4 | 911,900 |
| 2/15 | 1,065 | 1,067 | 1,050 | 1,056 | -10 | -0.9 | 1,019,200 |
| 2/14 | 1,073 | 1,077 | 1,059 | 1,066 | -8 | -0.7 | 1,084,500 |
| 2/13 | 1,083 | 1,086 | 1,066 | 1,074 | -7 | -0.7 | 1,488,200 |
| 2/9 | 1,082 | 1,094 | 1,074 | 1,081 | -1 | -0.1 | 917,200 |
| 2/8 | 1,088 | 1,089 | 1,075 | 1,082 | -10 | -0.9 | 1,129,400 |
| 2/7 | 1,081 | 1,093 | 1,076 | 1,092 | +7 | +0.7 | 785,900 |
| 2/6 | 1,096 | 1,102 | 1,083 | 1,085 | -15 | -1.4 | 1,571,300 |
| 2/5 | 1,111 | 1,113 | 1,094 | 1,100 | -16 | -1.4 | 1,875,300 |
| 2/2 | 1,111 | 1,120 | 1,101 | 1,116 | +5 | +0.5 | 905,400 |
| 2/1 | 1,113 | 1,113 | 1,102 | 1,111 | +1 | +0.1 | 896,500 |
| 1/31 | 1,104 | 1,110 | 1,102 | 1,110 | +4 | +0.4 | 773,000 |
| 1/30 | 1,119 | 1,123 | 1,104 | 1,106 | -12 | -1.1 | 803,500 |
| 1/29 | 1,103 | 1,119 | 1,103 | 1,118 | +20 | +1.8 | 800,700 |
| 1/26 | 1,100 | 1,108 | 1,097 | 1,098 | -1 | -0.1 | 645,400 |
| 1/25 | 1,100 | 1,108 | 1,092 | 1,099 | -5 | -0.5 | 721,600 |
▶︎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