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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,063 | 1,084 | 1,021 | 1,023 | -62 | -5.7 | 36,100 |
| 4/10 | 958 | 1,085 | 958 | 1,085 | +112 | +11.5 | 44,600 |
| 4/3 | 1,080 | 1,129 | 965 | 973 | -137 | -12.3 | 73,800 |
| 3/27 | 943 | 1,110 | 934 | 1,110 | +167 | +17.7 | 99,800 |
| 3/19 | 923 | 1,017 | 918 | 943 | +30 | +3.3 | 55,100 |
| 3/13 | 1,033 | 1,048 | 876 | 913 | -148 | -14.0 | 75,400 |
| 3/6 | 1,038 | 1,099 | 1,032 | 1,061 | -7 | -0.7 | 65,900 |
| 2/28 | 1,085 | 1,119 | 1,035 | 1,068 | -53 | -4.7 | 80,100 |
| 2/21 | 1,112 | 1,122 | 1,062 | 1,121 | +13 | +1.2 | 72,000 |
| 2/14 | 1,080 | 1,131 | 1,071 | 1,108 | +28 | +2.6 | 56,700 |
| 2/7 | 1,070 | 1,088 | 1,058 | 1,080 | -1 | -0.1 | 20,800 |
| 1/31 | 1,058 | 1,110 | 1,045 | 1,081 | +19 | +1.8 | 47,200 |
| 1/24 | 1,056 | 1,076 | 1,045 | 1,062 | +6 | +0.6 | 41,700 |
| 1/17 | 1,050 | 1,060 | 1,044 | 1,056 | +6 | +0.6 | 28,300 |
| 1/10 | 1,011 | 1,060 | 1,010 | 1,050 | 0 | 0.0 | 47,800 |
| 12/30 | 1,085 | 1,085 | 1,050 | 1,050 | -35 | -3.2 | 6,300 |
| 12/27 | 1,107 | 1,110 | 1,070 | 1,085 | -22 | -2.0 | 38,300 |
| 12/20 | 1,101 | 1,109 | 1,084 | 1,107 | -3 | -0.3 | 38,600 |
| 12/13 | 1,065 | 1,149 | 1,058 | 1,110 | +46 | +4.3 | 82,600 |
| 12/6 | 1,056 | 1,070 | 1,050 | 1,064 | +7 | +0.7 | 23,200 |
| 11/29 | 1,066 | 1,082 | 1,051 | 1,057 | -7 | -0.7 | 30,900 |
| 11/22 | 1,067 | 1,067 | 1,035 | 1,064 | -1 | -0.1 | 24,300 |
| 11/15 | 1,050 | 1,073 | 1,038 | 1,065 | +21 | +2.0 | 44,600 |
| 11/8 | 1,050 | 1,068 | 1,029 | 1,044 | -5 | -0.5 | 40,500 |
| 11/1 | 1,025 | 1,060 | 1,016 | 1,049 | +33 | +3.3 | 55,900 |
| 10/25 | 988 | 1,020 | 986 | 1,016 | +28 | +2.8 | 33,200 |
| 10/18 | 967 | 990 | 966 | 988 | +33 | +3.5 | 33,500 |
| 10/11 | 960 | 975 | 946 | 955 | -4 | -0.4 | 24,500 |
| 10/4 | 975 | 980 | 950 | 959 | -9 | -0.9 | 31,300 |
| 9/27 | 948 | 977 | 945 | 968 | +24 | +2.5 | 40,900 |
▶︎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
