5187東証S信用
業種 精密機器
クリエートメディック 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 1,039 (24/04/08) | 862 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,039 (24/04/08) | 862 (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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 910 | 911 | 904 | 909 | -1 | -0.1 | 8,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,012 | 1,012 | 990 | 990 | -21 | -2.1 | 21,400 |
| 4/15 | 1,018 | 1,018 | 1,006 | 1,011 | -8 | -0.8 | 17,600 |
| 4/12 | 1,009 | 1,033 | 1,009 | 1,019 | +12 | +1.2 | 18,700 |
| 4/11 | 1,022 | 1,022 | 1,007 | 1,007 | -9 | -0.9 | 14,200 |
| 4/10 | 1,017 | 1,023 | 1,016 | 1,016 | +2 | +0.2 | 17,100 |
| 4/9 | 1,029 | 1,029 | 1,003 | 1,014 | -2 | -0.2 | 21,100 |
| 4/8 | 1,039 | 1,039 | 1,014 | 1,016 | -8 | -0.8 | 25,900 |
| 4/5 | 1,023 | 1,026 | 1,010 | 1,024 | +7 | +0.7 | 21,900 |
| 4/4 | 1,010 | 1,029 | 1,010 | 1,017 | +11 | +1.1 | 35,100 |
| 4/3 | 988 | 1,009 | 986 | 1,006 | +33 | +3.4 | 39,400 |
| 4/2 | 985 | 987 | 968 | 973 | +3 | +0.3 | 11,900 |
| 4/1 | 984 | 989 | 970 | 970 | +8 | +0.8 | 25,100 |
| 3/29 | 978 | 978 | 962 | 962 | +6 | +0.6 | 19,300 |
| 3/28 | 978 | 978 | 956 | 956 | -7 | -0.7 | 15,500 |
| 3/27 | 970 | 970 | 955 | 963 | +5 | +0.5 | 14,200 |
| 3/26 | 964 | 978 | 957 | 958 | -5 | -0.5 | 11,100 |
| 3/25 | 977 | 982 | 963 | 963 | -12 | -1.2 | 16,900 |
| 3/22 | 987 | 991 | 975 | 975 | -12 | -1.2 | 22,400 |
| 3/21 | 970 | 995 | 970 | 987 | +17 | +1.8 | 35,600 |
| 3/19 | 968 | 975 | 968 | 970 | +4 | +0.4 | 6,700 |
| 3/18 | 970 | 974 | 965 | 966 | -4 | -0.4 | 11,600 |
| 3/15 | 957 | 974 | 955 | 970 | +15 | +1.6 | 17,300 |
| 3/14 | 954 | 962 | 954 | 955 | +1 | +0.1 | 10,300 |
| 3/13 | 962 | 963 | 950 | 954 | -10 | -1.0 | 4,800 |
| 3/12 | 944 | 964 | 944 | 964 | +13 | +1.4 | 16,000 |
| 3/11 | 970 | 971 | 950 | 951 | -20 | -2.1 | 15,200 |
| 3/8 | 962 | 979 | 954 | 971 | +8 | +0.8 | 14,700 |
| 3/7 | 985 | 985 | 960 | 963 | -14 | -1.4 | 14,100 |
| 3/6 | 960 | 983 | 958 | 977 | +19 | +2.0 | 25,600 |
| 3/5 | 957 | 964 | 956 | 958 | +1 | +0.1 | 8,600 |
▶︎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
