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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,075 | 1,092 | 1,073 | 1,088 | +29 | +2.7 | 1,503,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,072 | 1,099 | 1,057 | 1,059 | +14 | +1.3 | 4,055,900 |
| 4/12 | 1,057 | 1,070 | 1,022 | 1,045 | -8 | -0.8 | 2,250,400 |
| 4/5 | 1,050 | 1,059 | 1,023 | 1,053 | +3 | +0.3 | 1,817,400 |
| 3/29 | 1,052 | 1,059 | 1,027 | 1,050 | -2 | -0.2 | 1,875,900 |
| 3/22 | 1,055 | 1,075 | 1,042 | 1,052 | +2 | +0.2 | 1,852,300 |
| 3/15 | 1,012 | 1,050 | 998 | 1,050 | +32 | +3.1 | 2,131,100 |
| 3/8 | 1,028 | 1,037 | 999 | 1,018 | -14 | -1.4 | 2,741,900 |
| 3/1 | 1,089 | 1,092 | 1,019 | 1,032 | -52 | -4.8 | 11,274,400 |
| 2/22 | 1,078 | 1,098 | 1,071 | 1,084 | +3 | +0.3 | 4,291,100 |
| 2/16 | 1,083 | 1,086 | 1,050 | 1,081 | 0 | 0.0 | 4,503,800 |
| 2/9 | 1,111 | 1,113 | 1,074 | 1,081 | -35 | -3.1 | 6,279,100 |
| 2/2 | 1,103 | 1,123 | 1,101 | 1,116 | +18 | +1.6 | 4,179,100 |
| 1/26 | 1,129 | 1,132 | 1,092 | 1,098 | -21 | -1.9 | 3,358,000 |
| 1/19 | 1,140 | 1,170 | 1,118 | 1,119 | -28 | -2.4 | 3,974,800 |
| 1/12 | 1,145 | 1,168 | 1,137 | 1,147 | +13 | +1.2 | 2,938,900 |
| 1/5 | 1,092 | 1,134 | 1,078 | 1,134 | +40 | +3.7 | 1,403,800 |
| 12/29 | 1,069 | 1,098 | 1,064 | 1,094 | +31 | +2.9 | 2,220,700 |
| 12/22 | 1,040 | 1,071 | 1,038 | 1,063 | +18 | +1.7 | 1,606,400 |
| 12/15 | 1,037 | 1,055 | 1,032 | 1,045 | +12 | +1.2 | 1,546,800 |
| 12/8 | 1,040 | 1,053 | 1,027 | 1,033 | -6 | -0.6 | 1,961,500 |
| 12/1 | 1,052 | 1,059 | 1,037 | 1,039 | -14 | -1.3 | 1,494,700 |
| 11/24 | 1,061 | 1,069 | 1,051 | 1,053 | -8 | -0.8 | 987,000 |
| 11/17 | 1,030 | 1,072 | 1,024 | 1,061 | +35 | +3.4 | 2,364,300 |
| 11/10 | 1,039 | 1,043 | 1,003 | 1,026 | +8 | +0.8 | 2,521,500 |
| 11/2 | 1,008 | 1,048 | 997 | 1,018 | +10 | +1.0 | 4,458,400 |
| 10/27 | 994 | 1,012 | 975 | 1,008 | +24 | +2.4 | 3,979,600 |
| 10/20 | 1,003 | 1,006 | 952 | 984 | -97 | -9.0 | 8,331,800 |
| 10/13 | 1,110 | 1,110 | 1,068 | 1,081 | -32 | -2.9 | 3,099,600 |
| 10/6 | 1,142 | 1,146 | 1,084 | 1,113 | -29 | -2.5 | 2,482,000 |
| 9/29 | 1,159 | 1,168 | 1,138 | 1,142 | -6 | -0.5 | 1,919,700 |
▶︎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