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
1,282.8
円
(23:58)
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 |
---|---|
1,370 (25/02/07) | 973 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,370 (25/02/07) | 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) |
---|---|---|---|---|---|---|---|
2/18 | 1,280 | 1,302 | 1,275 | 1,289 | +13 | +1.0 | 610,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 1,188 | 1,200 | 1,184 | 1,184 | -1 | -0.1 | 246,000 |
12/10 | 1,188 | 1,191 | 1,181 | 1,185 | -1 | -0.1 | 209,600 |
12/9 | 1,180 | 1,190 | 1,180 | 1,186 | +7 | +0.6 | 290,400 |
12/6 | 1,171 | 1,185 | 1,171 | 1,179 | +9 | +0.8 | 202,500 |
12/5 | 1,175 | 1,177 | 1,166 | 1,170 | -4 | -0.3 | 264,100 |
12/4 | 1,183 | 1,184 | 1,169 | 1,174 | -11 | -0.9 | 277,800 |
12/3 | 1,179 | 1,203 | 1,179 | 1,185 | +9 | +0.8 | 369,100 |
12/2 | 1,179 | 1,184 | 1,172 | 1,176 | +1 | +0.1 | 287,900 |
11/29 | 1,171 | 1,178 | 1,165 | 1,175 | +4 | +0.3 | 197,500 |
11/28 | 1,154 | 1,174 | 1,154 | 1,171 | +17 | +1.5 | 294,500 |
11/27 | 1,151 | 1,159 | 1,144 | 1,154 | +5 | +0.4 | 233,600 |
11/26 | 1,155 | 1,162 | 1,142 | 1,149 | -3 | -0.3 | 279,500 |
11/25 | 1,158 | 1,164 | 1,152 | 1,152 | -1 | -0.1 | 261,900 |
11/22 | 1,157 | 1,167 | 1,151 | 1,153 | -1 | -0.1 | 173,100 |
11/21 | 1,152 | 1,158 | 1,148 | 1,154 | +3 | +0.3 | 206,900 |
11/20 | 1,160 | 1,167 | 1,146 | 1,151 | -9 | -0.8 | 289,500 |
11/19 | 1,171 | 1,178 | 1,160 | 1,160 | -3 | -0.3 | 212,900 |
11/18 | 1,167 | 1,178 | 1,163 | 1,163 | -6 | -0.5 | 305,300 |
▶︎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