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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 907 | 915 | 895 | 909 | -11 | -1.2 | 257,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 985 | 1,000 | 971 | 978 | -15 | -1.5 | 112,000 |
| 22/03 | 974 | 995 | 954 | 993 | +24 | +2.5 | 162,200 |
| 22/02 | 973 | 989 | 960 | 969 | -1 | -0.1 | 101,200 |
| 22/01 | 980 | 980 | 952 | 970 | -9 | -0.9 | 124,400 |
| 21/12 | 975 | 1,001 | 973 | 979 | +3 | +0.3 | 140,500 |
| 21/11 | 988 | 1,003 | 961 | 976 | -11 | -1.1 | 127,000 |
| 21/10 | 979 | 1,008 | 972 | 987 | +2 | +0.2 | 130,500 |
| 21/09 | 980 | 1,015 | 970 | 985 | +7 | +0.7 | 155,400 |
| 21/08 | 971 | 992 | 963 | 978 | +18 | +1.9 | 74,100 |
| 21/07 | 999 | 1,003 | 960 | 960 | -39 | -3.9 | 168,600 |
| 21/06 | 1,016 | 1,022 | 999 | 999 | -9 | -0.9 | 124,900 |
| 21/05 | 1,008 | 1,080 | 995 | 1,008 | +4 | +0.4 | 140,900 |
| 21/04 | 1,001 | 1,035 | 992 | 1,004 | +2 | +0.2 | 129,100 |
| 21/03 | 969 | 1,022 | 965 | 1,002 | +33 | +3.4 | 254,000 |
| 21/02 | 967 | 997 | 966 | 969 | 0 | 0.0 | 185,400 |
| 21/01 | 999 | 1,016 | 958 | 969 | -20 | -2.0 | 186,400 |
| 20/12 | 964 | 1,037 | 949 | 989 | +27 | +2.8 | 185,600 |
| 20/11 | 1,000 | 1,044 | 962 | 962 | -38 | -3.8 | 197,200 |
| 20/10 | 1,088 | 1,094 | 1,000 | 1,000 | -88 | -8.1 | 80,900 |
| 20/09 | 986 | 1,100 | 984 | 1,088 | +102 | +10.3 | 140,300 |
| 20/08 | 957 | 999 | 957 | 986 | +29 | +3.0 | 67,200 |
| 20/07 | 988 | 1,001 | 950 | 957 | -26 | -2.6 | 148,000 |
| 20/06 | 998 | 1,010 | 943 | 983 | +1 | +0.1 | 318,900 |
| 20/05 | 1,110 | 1,112 | 945 | 982 | -110 | -10.1 | 359,100 |
| 20/04 | 1,077 | 1,126 | 958 | 1,092 | -26 | -2.3 | 182,200 |
| 20/03 | 1,038 | 1,129 | 876 | 1,118 | +50 | +4.7 | 337,700 |
| 20/02 | 1,070 | 1,131 | 1,035 | 1,068 | -13 | -1.2 | 229,600 |
| 20/01 | 1,011 | 1,110 | 1,010 | 1,081 | +31 | +3.0 | 165,000 |
| 19/12 | 1,056 | 1,149 | 1,050 | 1,050 | -7 | -0.7 | 189,000 |
| 19/11 | 1,057 | 1,082 | 1,029 | 1,057 | -2 | -0.2 | 149,200 |
▶︎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
