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
903.2
円
(12:36)
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 | 902 | -18 | -2.0 | 262,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,232 | 1,239 | 1,211 | 1,225 | 0 | 0.0 | 132,100 |
| 07/03 | 1,234 | 1,237 | 1,190 | 1,225 | 0 | 0.0 | 189,200 |
| 07/02 | 1,264 | 1,264 | 1,202 | 1,225 | -26 | -2.1 | 223,500 |
| 07/01 | 1,235 | 1,270 | 1,211 | 1,251 | +25 | +2.0 | 154,900 |
| 06/12 | 1,245 | 1,272 | 1,216 | 1,226 | -12 | -1.0 | 228,300 |
| 06/11 | 1,280 | 1,280 | 1,160 | 1,238 | -44 | -3.4 | 178,100 |
| 06/10 | 1,310 | 1,331 | 1,235 | 1,282 | -18 | -1.4 | 193,700 |
| 06/09 | 1,300 | 1,309 | 1,230 | 1,300 | 0 | 0.0 | 149,400 |
| 06/08 | 1,258 | 1,327 | 1,255 | 1,300 | +41 | +3.3 | 136,100 |
| 06/07 | 1,380 | 1,380 | 1,195 | 1,259 | -111 | -8.1 | 180,600 |
| 06/06 | 1,374 | 1,410 | 1,280 | 1,370 | +35 | +2.6 | 204,400 |
| 06/05 | 1,456 | 1,462 | 1,326 | 1,335 | -101 | -7.0 | 174,200 |
| 06/04 | 1,497 | 1,535 | 1,420 | 1,436 | -59 | -4.0 | 311,300 |
| 06/03 | 1,451 | 1,500 | 1,350 | 1,495 | +24 | +1.6 | 387,200 |
| 06/02 | 1,564 | 1,579 | 1,350 | 1,471 | -94 | -6.0 | 383,600 |
| 06/01 | 1,640 | 1,685 | 1,420 | 1,565 | -75 | -4.6 | 682,800 |
| 05/12 | 1,471 | 1,795 | 1,471 | 1,640 | +140 | +9.3 | 1,648,400 |
| 05/11 | 1,400 | 1,519 | 1,327 | 1,500 | +90 | +6.4 | 691,900 |
| 05/10 | 1,360 | 1,427 | 1,333 | 1,410 | +79 | +5.9 | 528,800 |
| 05/09 | 1,260 | 1,390 | 1,210 | 1,331 | +74 | +5.9 | 700,700 |
| 05/08 | 1,236 | 1,278 | 1,092 | 1,257 | +21 | +1.7 | 277,800 |
| 05/07 | 1,130 | 1,240 | 1,120 | 1,236 | +106 | +9.4 | 293,700 |
| 05/06 | 1,080 | 1,135 | 1,077 | 1,130 | +50 | +4.6 | 172,400 |
| 05/05 | 1,076 | 1,150 | 1,050 | 1,080 | -10 | -0.9 | 136,000 |
| 05/04 | 1,110 | 1,150 | 1,045 | 1,090 | -25 | -2.2 | 190,600 |
| 05/03 | 1,040 | 1,159 | 1,021 | 1,115 | +75 | +7.2 | 357,000 |
| 05/02 | 900 | 1,040 | 900 | 1,040 | +130 | +14.3 | 223,000 |
| 05/01 | 892 | 915 | 855 | 910 | +18 | +2.0 | 132,000 |
| 04/12 | 845 | 900 | 831 | 892 | +42 | +4.9 | 98,000 |
| 04/11 | 860 | 866 | 825 | 850 | -10 | -1.2 | 71,000 |
▶︎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
