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
1,082.7
円
取引時間外
(21:50)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,090 | 1,090 | 1,076 | 1,081 | -9 | -0.8 | 199,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/24 | 1,125 | 1,132 | 1,103 | 1,104 | -16 | -1.4 | 722,000 |
| 1/23 | 1,124 | 1,129 | 1,117 | 1,120 | -7 | -0.6 | 680,700 |
| 1/22 | 1,129 | 1,129 | 1,119 | 1,127 | +8 | +0.7 | 588,300 |
| 1/19 | 1,148 | 1,151 | 1,118 | 1,119 | -18 | -1.6 | 759,700 |
| 1/18 | 1,136 | 1,141 | 1,134 | 1,137 | -1 | -0.1 | 592,600 |
| 1/17 | 1,120 | 1,150 | 1,118 | 1,138 | +14 | +1.3 | 771,700 |
| 1/16 | 1,150 | 1,152 | 1,123 | 1,124 | -30 | -2.6 | 916,600 |
| 1/15 | 1,140 | 1,170 | 1,140 | 1,154 | +7 | +0.6 | 934,200 |
| 1/12 | 1,160 | 1,160 | 1,141 | 1,147 | -3 | -0.3 | 743,800 |
| 1/11 | 1,168 | 1,168 | 1,145 | 1,150 | -7 | -0.6 | 836,000 |
| 1/10 | 1,160 | 1,163 | 1,153 | 1,157 | -1 | -0.1 | 572,200 |
| 1/9 | 1,145 | 1,158 | 1,137 | 1,158 | +24 | +2.1 | 786,900 |
| 1/5 | 1,120 | 1,134 | 1,113 | 1,134 | +21 | +1.9 | 574,600 |
| 1/4 | 1,092 | 1,116 | 1,078 | 1,113 | +19 | +1.7 | 829,200 |
| 12/29 | 1,091 | 1,098 | 1,086 | 1,094 | +6 | +0.6 | 539,400 |
| 12/28 | 1,070 | 1,089 | 1,070 | 1,088 | +12 | +1.1 | 570,800 |
| 12/27 | 1,067 | 1,077 | 1,065 | 1,076 | +10 | +0.9 | 385,800 |
| 12/26 | 1,073 | 1,073 | 1,064 | 1,066 | 0 | 0.0 | 375,600 |
| 12/25 | 1,069 | 1,073 | 1,066 | 1,066 | +3 | +0.3 | 349,100 |
| 12/22 | 1,062 | 1,068 | 1,058 | 1,063 | +7 | +0.7 | 252,400 |
| 12/21 | 1,058 | 1,062 | 1,052 | 1,056 | -1 | -0.1 | 285,700 |
| 12/20 | 1,065 | 1,071 | 1,056 | 1,057 | -6 | -0.6 | 333,700 |
| 12/19 | 1,060 | 1,064 | 1,048 | 1,063 | +6 | +0.6 | 307,900 |
| 12/18 | 1,040 | 1,061 | 1,038 | 1,057 | +12 | +1.2 | 426,700 |
▶︎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