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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,090 | 1,092 | 1,076 | 1,081 | -10 | -0.9 | 900,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,159 | 1,168 | 1,138 | 1,142 | -6 | -0.5 | 1,919,700 |
| 9/22 | 1,190 | 1,190 | 1,134 | 1,148 | -54 | -4.5 | 2,035,100 |
| 9/15 | 1,214 | 1,234 | 1,193 | 1,202 | -7 | -0.6 | 2,179,200 |
| 9/8 | 1,195 | 1,232 | 1,183 | 1,209 | +17 | +1.4 | 3,064,200 |
| 9/1 | 1,138 | 1,197 | 1,114 | 1,192 | +57 | +5.0 | 11,904,300 |
| 8/25 | 1,128 | 1,165 | 1,126 | 1,135 | +6 | +0.5 | 3,307,800 |
| 8/18 | 1,178 | 1,198 | 1,122 | 1,129 | -43 | -3.7 | 4,217,100 |
| 8/10 | 1,115 | 1,179 | 1,114 | 1,172 | +58 | +5.2 | 4,062,900 |
| 8/4 | 1,088 | 1,118 | 1,081 | 1,114 | +41 | +3.8 | 3,725,900 |
| 7/28 | 1,125 | 1,148 | 1,047 | 1,073 | -50 | -4.5 | 6,384,900 |
| 7/21 | 1,004 | 1,124 | 980 | 1,123 | +132 | +13.3 | 10,155,900 |
| 7/14 | 980 | 998 | 973 | 991 | +11 | +1.1 | 3,806,200 |
| 7/7 | 980 | 997 | 969 | 980 | +5 | +0.5 | 3,933,800 |
| 6/30 | 992 | 994 | 968 | 975 | -17 | -1.7 | 4,915,500 |
| 6/23 | 1,009 | 1,009 | 990 | 992 | -14 | -1.4 | 3,284,200 |
| 6/16 | 1,005 | 1,010 | 998 | 1,006 | +4 | +0.4 | 2,134,900 |
| 6/9 | 1,020 | 1,020 | 992 | 1,002 | -9 | -0.9 | 3,061,400 |
| 6/2 | 1,025 | 1,025 | 994 | 1,011 | -4 | -0.4 | 2,464,800 |
| 5/26 | 1,010 | 1,020 | 996 | 1,015 | +7 | +0.7 | 2,352,000 |
| 5/19 | 1,017 | 1,054 | 1,008 | 1,008 | -2 | -0.2 | 2,676,500 |
| 5/12 | 1,001 | 1,017 | 1,000 | 1,010 | +10 | +1.0 | 2,243,800 |
| 5/2 | 998 | 1,002 | 991 | 1,000 | +10 | +1.0 | 1,051,600 |
| 4/28 | 992 | 1,003 | 978 | 990 | 0 | 0.0 | 2,266,900 |
| 4/21 | 1,006 | 1,047 | 987 | 990 | -1 | -0.1 | 4,642,900 |
| 4/14 | 1,002 | 1,037 | 988 | 991 | -5 | -0.5 | 3,109,300 |
| 4/7 | 1,018 | 1,024 | 988 | 996 | -14 | -1.4 | 2,300,300 |
| 3/31 | 1,023 | 1,027 | 995 | 1,010 | -6 | -0.6 | 2,084,500 |
| 3/24 | 1,035 | 1,035 | 998 | 1,016 | -21 | -2.0 | 1,445,300 |
| 3/17 | 1,050 | 1,054 | 1,006 | 1,037 | -26 | -2.5 | 2,635,400 |
| 3/10 | 1,030 | 1,075 | 1,009 | 1,063 | +18 | +1.7 | 3,391,400 |
▶︎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