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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 913 | 915 | 902 | 906 | -5 | -0.6 | 70,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,011 | 1,011 | 1,001 | 1,005 | 0 | 0.0 | 22,500 |
| 6/4 | 1,017 | 1,017 | 1,003 | 1,005 | -12 | -1.2 | 25,000 |
| 5/28 | 1,013 | 1,022 | 1,002 | 1,017 | +4 | +0.4 | 29,000 |
| 5/21 | 1,015 | 1,024 | 1,000 | 1,013 | +13 | +1.3 | 23,700 |
| 5/14 | 1,011 | 1,028 | 995 | 1,000 | -11 | -1.1 | 33,000 |
| 5/7 | 1,008 | 1,080 | 1,004 | 1,011 | +7 | +0.7 | 50,300 |
| 4/30 | 1,009 | 1,035 | 1,001 | 1,004 | 0 | 0.0 | 49,000 |
| 4/23 | 1,001 | 1,010 | 992 | 1,004 | +4 | +0.4 | 21,300 |
| 4/16 | 1,004 | 1,007 | 995 | 1,000 | -3 | -0.3 | 17,700 |
| 4/9 | 1,000 | 1,007 | 995 | 1,003 | +4 | +0.4 | 27,700 |
| 4/2 | 1,012 | 1,018 | 995 | 999 | -4 | -0.4 | 41,400 |
| 3/26 | 1,015 | 1,022 | 993 | 1,003 | -15 | -1.5 | 55,700 |
| 3/19 | 986 | 1,018 | 981 | 1,018 | +32 | +3.3 | 49,900 |
| 3/12 | 981 | 986 | 973 | 986 | +4 | +0.4 | 63,200 |
| 3/5 | 969 | 985 | 965 | 982 | +13 | +1.3 | 57,200 |
| 2/26 | 978 | 987 | 969 | 969 | +1 | +0.1 | 35,800 |
| 2/19 | 975 | 990 | 968 | 968 | -10 | -1.0 | 54,300 |
| 2/12 | 980 | 997 | 974 | 978 | -7 | -0.7 | 49,800 |
| 2/5 | 967 | 985 | 966 | 985 | +16 | +1.7 | 45,500 |
| 1/29 | 985 | 985 | 967 | 969 | -1 | -0.1 | 44,900 |
| 1/22 | 985 | 998 | 967 | 970 | -17 | -1.7 | 34,800 |
| 1/15 | 1,015 | 1,015 | 980 | 987 | -29 | -2.9 | 32,400 |
| 1/8 | 999 | 1,016 | 958 | 1,016 | +27 | +2.7 | 74,300 |
| 12/30 | 1,022 | 1,022 | 978 | 989 | -18 | -1.8 | 29,800 |
| 12/25 | 1,014 | 1,037 | 1,001 | 1,007 | -17 | -1.7 | 41,600 |
| 12/18 | 1,000 | 1,024 | 997 | 1,024 | +29 | +2.9 | 32,400 |
| 12/11 | 1,006 | 1,006 | 978 | 995 | +18 | +1.8 | 33,400 |
| 12/4 | 971 | 979 | 949 | 977 | +7 | +0.7 | 66,000 |
| 11/27 | 1,039 | 1,039 | 966 | 970 | -55 | -5.4 | 107,100 |
| 11/20 | 1,009 | 1,037 | 1,007 | 1,025 | +27 | +2.7 | 20,300 |
▶︎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
