！決算発表予定日 2025/01/14
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
1,185
円
取引時間外
(21:46)
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 |
|---|---|
| 1,234 (24/11/08) | 973 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,234 (24/11/08) | 973 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,179 | 1,203 | 1,166 | 1,184 | +9 | +0.8 | 2,393,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,205 | 1,234 | 1,142 | 1,175 | -42 | -3.5 | 6,046,400 |
| 24/10 | 1,128 | 1,222 | 1,098 | 1,217 | +89 | +7.9 | 11,605,300 |
| 24/09 | 1,051 | 1,139 | 1,017 | 1,128 | +76 | +7.2 | 10,622,600 |
| 24/08 | 1,066 | 1,093 | 973 | 1,052 | -23 | -2.1 | 27,471,400 |
| 24/07 | 1,103 | 1,125 | 1,030 | 1,075 | -25 | -2.3 | 15,306,000 |
| 24/06 | 1,090 | 1,140 | 1,087 | 1,100 | +14 | +1.3 | 7,986,800 |
| 24/05 | 1,086 | 1,114 | 1,038 | 1,086 | -2 | -0.2 | 6,973,500 |
| 24/04 | 1,050 | 1,099 | 1,022 | 1,088 | +38 | +3.6 | 10,009,600 |
| 24/03 | 1,038 | 1,075 | 998 | 1,050 | +1 | +0.1 | 9,569,900 |
| 24/02 | 1,113 | 1,120 | 1,043 | 1,049 | -61 | -5.5 | 27,181,600 |
| 24/01 | 1,092 | 1,170 | 1,078 | 1,110 | +16 | +1.5 | 14,052,700 |
| 23/12 | 1,045 | 1,098 | 1,027 | 1,094 | +49 | +4.7 | 7,660,200 |
| 23/11 | 1,046 | 1,072 | 1,003 | 1,045 | +1 | +0.1 | 8,531,200 |
| 23/10 | 1,142 | 1,146 | 952 | 1,044 | -98 | -8.6 | 20,862,900 |
| 23/09 | 1,181 | 1,234 | 1,134 | 1,142 | -55 | -4.6 | 10,072,800 |
| 23/08 | 1,093 | 1,198 | 1,090 | 1,197 | +110 | +10.1 | 25,366,000 |
| 23/07 | 980 | 1,148 | 969 | 1,087 | +112 | +11.5 | 25,258,200 |
| 23/06 | 1,000 | 1,020 | 968 | 975 | -21 | -2.1 | 14,353,100 |
| 23/05 | 998 | 1,054 | 991 | 996 | +6 | +0.6 | 9,831,600 |
| 23/04 | 1,018 | 1,047 | 978 | 990 | -20 | -2.0 | 12,319,400 |
| 23/03 | 987 | 1,075 | 981 | 1,010 | +22 | +2.2 | 13,456,400 |
| 23/02 | 993 | 1,010 | 930 | 988 | -2 | -0.2 | 22,381,900 |
| 23/01 | 905 | 997 | 875 | 990 | +80 | +8.8 | 19,565,200 |
| 22/12 | 944 | 953 | 902 | 910 | -29 | -3.1 | 8,934,000 |
| 22/11 | 939 | 974 | 912 | 939 | 0 | 0.0 | 7,936,000 |
| 22/10 | 969 | 1,008 | 881 | 939 | -37 | -3.8 | 17,887,100 |
| 22/09 | 907 | 988 | 869 | 976 | +63 | +6.9 | 12,321,000 |
| 22/08 | 1,005 | 1,015 | 904 | 913 | -98 | -9.7 | 26,328,100 |
| 22/07 | 937 | 1,024 | 876 | 1,011 | +77 | +8.2 | 18,974,100 |
| 22/06 | 879 | 973 | 876 | 934 | +53 | +6.0 | 16,535,400 |
▶︎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
