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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 913 | 915 | 904 | 906 | -5 | -0.6 | 26,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 980 | 980 | 964 | 968 | -11 | -1.1 | 32,000 |
| 12/30 | 984 | 989 | 978 | 979 | -8 | -0.8 | 34,600 |
| 12/24 | 1,000 | 1,001 | 975 | 987 | -13 | -1.3 | 42,000 |
| 12/17 | 999 | 1,000 | 991 | 1,000 | +5 | +0.5 | 19,400 |
| 12/10 | 981 | 999 | 981 | 995 | +16 | +1.6 | 29,100 |
| 12/3 | 961 | 987 | 961 | 979 | -5 | -0.5 | 31,600 |
| 11/26 | 985 | 998 | 977 | 984 | -1 | -0.1 | 26,300 |
| 11/19 | 989 | 1,003 | 983 | 985 | -4 | -0.4 | 29,900 |
| 11/12 | 981 | 989 | 979 | 989 | +8 | +0.8 | 19,800 |
| 11/5 | 988 | 990 | 977 | 981 | -6 | -0.6 | 34,800 |
| 10/29 | 991 | 1,008 | 976 | 987 | +3 | +0.3 | 52,000 |
| 10/22 | 987 | 993 | 981 | 984 | +2 | +0.2 | 19,000 |
| 10/15 | 985 | 989 | 972 | 982 | +2 | +0.2 | 26,800 |
| 10/8 | 1,001 | 1,001 | 975 | 980 | +1 | +0.1 | 27,200 |
| 10/1 | 1,012 | 1,015 | 975 | 979 | -29 | -2.9 | 57,900 |
| 9/24 | 991 | 1,008 | 988 | 1,008 | +8 | +0.8 | 25,600 |
| 9/17 | 1,000 | 1,003 | 990 | 1,000 | -1 | -0.1 | 28,900 |
| 9/10 | 977 | 1,001 | 977 | 1,001 | +24 | +2.5 | 32,200 |
| 9/3 | 978 | 982 | 970 | 977 | +4 | +0.4 | 21,700 |
| 8/27 | 974 | 980 | 970 | 973 | +10 | +1.0 | 15,600 |
| 8/20 | 974 | 976 | 963 | 963 | -12 | -1.2 | 12,700 |
| 8/13 | 977 | 979 | 967 | 975 | +4 | +0.4 | 9,600 |
| 8/6 | 971 | 992 | 966 | 971 | +11 | +1.2 | 30,800 |
| 7/30 | 978 | 998 | 960 | 960 | -18 | -1.8 | 57,800 |
| 7/21 | 980 | 982 | 969 | 978 | -4 | -0.4 | 22,500 |
| 7/16 | 978 | 990 | 974 | 982 | +16 | +1.7 | 23,200 |
| 7/9 | 998 | 998 | 960 | 966 | -29 | -2.9 | 53,200 |
| 7/2 | 1,015 | 1,020 | 985 | 995 | -20 | -2.0 | 46,200 |
| 6/25 | 1,015 | 1,022 | 1,005 | 1,015 | +4 | +0.4 | 30,200 |
| 6/18 | 1,007 | 1,011 | 1,004 | 1,011 | +6 | +0.6 | 17,800 |
▶︎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
