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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 965 | 1,060 | 946 | 1,059 | +87 | +9.0 | 165,400 |
| 19/09 | 895 | 977 | 891 | 972 | +78 | +8.7 | 138,900 |
| 19/08 | 926 | 945 | 880 | 894 | -30 | -3.3 | 131,700 |
| 19/07 | 924 | 955 | 913 | 924 | +9 | +1.0 | 115,800 |
| 19/06 | 920 | 950 | 902 | 915 | -3 | -0.3 | 111,200 |
| 19/05 | 965 | 1,015 | 893 | 918 | -51 | -5.3 | 251,800 |
| 19/04 | 955 | 994 | 940 | 969 | +16 | +1.7 | 144,300 |
| 19/03 | 985 | 994 | 928 | 953 | -42 | -4.2 | 213,200 |
| 19/02 | 952 | 1,029 | 920 | 995 | +43 | +4.5 | 190,300 |
| 19/01 | 988 | 1,035 | 944 | 952 | -40 | -4.0 | 140,000 |
| 18/12 | 1,133 | 1,169 | 904 | 992 | -109 | -9.9 | 288,900 |
| 18/11 | 1,100 | 1,195 | 1,070 | 1,101 | +1 | +0.1 | 240,300 |
| 18/10 | 1,296 | 1,298 | 1,067 | 1,100 | -192 | -14.9 | 258,400 |
| 18/09 | 1,227 | 1,350 | 1,134 | 1,292 | +78 | +6.4 | 230,500 |
| 18/08 | 1,393 | 1,470 | 1,191 | 1,214 | -179 | -12.9 | 333,000 |
| 18/07 | 1,395 | 1,480 | 1,280 | 1,393 | 0 | 0.0 | 209,200 |
| 18/06 | 1,474 | 1,475 | 1,382 | 1,393 | -81 | -5.5 | 325,600 |
| 18/05 | 1,181 | 1,488 | 1,181 | 1,474 | +274 | +22.8 | 846,600 |
| 18/04 | 1,135 | 1,230 | 1,121 | 1,200 | +66 | +5.8 | 142,500 |
| 18/03 | 1,173 | 1,179 | 1,067 | 1,134 | -40 | -3.4 | 215,000 |
| 18/02 | 1,280 | 1,315 | 1,083 | 1,174 | -102 | -8.0 | 264,200 |
| 18/01 | 1,312 | 1,362 | 1,256 | 1,276 | -29 | -2.2 | 392,200 |
| 17/12 | 1,225 | 1,398 | 1,216 | 1,305 | +86 | +7.1 | 578,900 |
| 17/11 | 1,105 | 1,229 | 1,101 | 1,219 | +116 | +10.5 | 344,600 |
| 17/10 | 1,061 | 1,103 | 1,046 | 1,103 | +45 | +4.3 | 373,800 |
| 17/09 | 1,025 | 1,061 | 1,000 | 1,058 | +41 | +4.0 | 177,200 |
| 17/08 | 987 | 1,052 | 984 | 1,017 | +30 | +3.0 | 307,700 |
| 17/07 | 977 | 995 | 969 | 987 | +11 | +1.1 | 133,000 |
| 17/06 | 976 | 999 | 968 | 976 | 0 | 0.0 | 155,800 |
| 17/05 | 970 | 999 | 970 | 976 | +6 | +0.6 | 173,000 |
▶︎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
