KabuInsight

クリエイト・レストランツ・ホールディングス

3387
プライム/小売業/create restaurants holdings inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13716.0728.0716.0726.0+10.0+1.40%942,600
2026-03-12710.0717.0707.0716.0+1.0+0.14%769,800
2026-03-11726.0729.0715.0715.0-13.0-1.79%709,300
2026-03-10728.0730.0720.0728.0+3.0+0.41%910,400
2026-03-09706.0727.0704.0725.0+6.0+0.83%1,581,000
2026-03-06705.0719.0702.0719.0+11.0+1.55%942,600
2026-03-05718.0719.0706.0708.0+2.0+0.28%1,582,700
2026-03-04701.0714.0696.0706.0+3.0+0.43%1,666,400
2026-03-03721.0722.0703.0703.0-18.0-2.50%2,187,500
2026-03-02732.0734.0721.0721.0-16.0-2.17%1,596,400
2026-02-27742.0742.0726.0737.0-4.0-0.54%2,086,200
2026-02-26756.0756.0738.0741.0-28.0-3.64%5,407,600
2026-02-25770.0772.0769.0769.0+1.0+0.13%3,779,100
2026-02-24772.0772.0767.0768.0+2.0+0.26%2,728,900
2026-02-20772.0773.0766.0766.0-11.0-1.42%1,914,000
2026-02-19769.0777.0767.0777.0+8.0+1.04%1,720,400
2026-02-18777.0778.0769.0769.0-1.0-0.13%1,228,600
2026-02-17772.0773.0769.0770.00.00.00%928,100
2026-02-16770.0773.0769.0770.00.00.00%1,647,600
2026-02-13777.0777.0766.0770.00.00.00%1,403,600
2026-02-12765.0774.0764.0770.0+10.0+1.32%1,793,500
2026-02-10746.0760.0745.0760.0+12.0+1.60%1,578,600
2026-02-09763.0763.0747.0748.0-9.0-1.19%2,135,700
2026-02-06760.0760.0752.0757.0+2.0+0.26%1,318,400
2026-02-05763.0763.0751.0755.0+7.0+0.94%1,565,700
2026-02-04745.0753.0745.0748.0+7.0+0.94%1,344,000
2026-02-03744.0746.0740.0741.0+3.0+0.41%1,423,400
2026-02-02745.0747.0736.0738.0-3.0-0.40%1,747,900
2026-01-30740.0745.0729.0741.0+13.0+1.79%1,436,400
2026-01-29723.0728.0717.0728.0+1.0+0.14%1,981,400
2026-01-28730.0732.0727.0727.0-8.0-1.09%1,456,700
2026-01-27750.0751.0732.0735.0-17.0-2.26%2,758,100
2026-01-26753.0755.0751.0752.0+1.0+0.13%1,078,100
2026-01-23754.0760.0751.0751.0-3.0-0.40%1,296,100
2026-01-22763.0764.0754.0754.0-12.0-1.57%2,122,900
2026-01-21778.0779.0765.0766.0-12.0-1.54%1,233,500
2026-01-20766.0779.0766.0778.0+12.0+1.57%985,900
2026-01-19779.0783.0766.0766.0-5.0-0.65%1,548,100
2026-01-16782.0782.0771.0771.0-12.0-1.53%1,468,500
2026-01-15777.0787.0772.0783.0-3.0-0.38%1,629,200
2026-01-14788.0792.0786.0786.0-2.0-0.25%1,006,000
2026-01-13800.0802.0788.0788.0-3.0-0.38%1,136,800
2026-01-09785.0792.0784.0791.0+7.0+0.89%899,900
2026-01-08789.0791.0782.0784.00.00.00%945,500
2026-01-07771.0786.0767.0784.0+13.0+1.69%992,400
2026-01-06774.0776.0770.0771.0-4.0-0.52%877,800
2026-01-05777.0779.0767.0775.0-1.0-0.13%1,434,700
2025-12-30775.0781.0774.0776.0+1.0+0.13%734,600
2025-12-29780.0780.0771.0775.0-1.0-0.13%981,700
2025-12-26773.0779.0773.0776.0+4.0+0.52%694,600
2025-12-25758.0773.0758.0772.0+17.0+2.25%585,400
2025-12-24757.0760.0752.0755.0-1.0-0.13%603,800
2025-12-23755.0761.0753.0756.0+1.0+0.13%534,800
2025-12-22769.0770.0751.0755.0-12.0-1.56%1,090,300
2025-12-19768.0774.0767.0767.0-2.0-0.26%689,200
2025-12-18767.0772.0761.0769.0+8.0+1.05%447,100
2025-12-17769.0770.0761.0761.0-6.0-0.78%410,800
2025-12-16775.0775.0767.0767.0-10.0-1.29%434,700
2025-12-15779.0780.0775.0777.0+8.0+1.04%479,900
2025-12-12765.0770.0765.0769.0+10.0+1.32%536,200
2025-12-11770.0771.0758.0759.0-11.0-1.43%653,100
2025-12-10771.0775.0768.0770.00.00.00%594,700
2025-12-09781.0783.0770.0770.0-13.0-1.66%593,300
2025-12-08780.0785.0777.0783.0+4.0+0.51%418,500
2025-12-05772.0782.0767.0779.0+10.0+1.30%466,900
2025-12-04765.0774.0765.0769.0+4.0+0.52%634,700
2025-12-03777.0777.0765.0765.0-13.0-1.67%937,300
2025-12-02793.0793.0777.0778.0-18.0-2.26%732,100
2025-12-01805.0810.0795.0796.0-9.0-1.12%825,000
2025-11-28796.0807.0795.0805.0+10.0+1.26%700,800
2025-11-27788.0795.0787.0795.0+7.0+0.89%462,200
2025-11-26785.0789.0783.0788.0+8.0+1.03%457,500
2025-11-25785.0790.0780.0780.0-5.0-0.64%691,000
2025-11-21763.0785.0763.0785.0+30.0+3.97%1,238,000
2025-11-20755.0760.0752.0755.0+2.0+0.27%438,800
2025-11-19751.0756.0750.0753.0+2.0+0.27%508,100
2025-11-18752.0759.0750.0751.0-1.0-0.13%610,300
2025-11-17765.0766.0752.0752.0-13.0-1.70%892,300
2025-11-14764.0767.0761.0765.0+1.0+0.13%383,900
2025-11-13763.0766.0760.0764.0+5.0+0.66%356,500
2025-11-12755.0766.0754.0759.0+6.0+0.80%449,700
2025-11-11762.0763.0752.0753.0-6.0-0.79%416,300
2025-11-10754.0760.0750.0759.0+12.0+1.61%622,600
2025-11-07733.0747.0732.0747.0+14.0+1.91%462,200
2025-11-06745.0746.0733.0733.0-10.0-1.35%615,400
2025-11-05747.0749.0741.0743.0-4.0-0.54%582,600
2025-11-04735.0747.0733.0747.0+12.0+1.63%763,100
2025-10-31730.0740.0729.0735.0+4.0+0.55%685,800
2025-10-30729.0734.0729.0731.00.00.00%735,800
2025-10-29747.0748.0731.0731.0-20.0-2.66%1,143,300
2025-10-28758.0758.0750.0751.0-9.0-1.18%553,500
2025-10-27753.0760.0752.0760.0+8.0+1.06%462,700
2025-10-24769.0769.0750.0752.0-13.0-1.70%817,600
2025-10-23771.0774.0761.0765.0-3.0-0.39%643,800
2025-10-22771.0774.0767.0768.0-5.0-0.65%799,600
2025-10-21764.0774.0761.0773.0+10.0+1.31%823,700
2025-10-20759.0766.0756.0763.0+10.0+1.33%916,500
2025-10-17740.0757.0739.0753.0+7.0+0.94%969,200
2025-10-16754.0754.0736.0746.0-2.0-0.27%811,900
2025-10-15749.0759.0736.0748.0-7.0-0.93%1,412,100
2025-10-14743.0761.0742.0755.0+3.0+0.40%1,161,900
2025-10-10740.0757.0738.0752.0+9.0+1.21%974,600
2025-10-09755.0756.0741.0743.0-17.0-2.24%982,800
2025-10-08757.0765.0755.0760.0+1.0+0.13%739,000
2025-10-07772.0773.0758.0759.0-13.0-1.68%683,900
2025-10-06774.0776.0765.0772.0+13.0+1.71%884,900
2025-10-03750.0761.0748.0759.0+9.0+1.20%788,700
2025-10-02763.0766.0750.0750.0-13.0-1.70%835,900
2025-10-01769.0772.0760.0763.0-11.0-1.42%823,000
2025-09-30780.0783.0774.0774.0-6.0-0.77%709,000
2025-09-29800.0800.0780.0780.0-20.0-2.50%931,300
2025-09-26805.0810.0798.0800.0-6.0-0.74%990,200
2025-09-25799.0806.0794.0806.0+8.0+1.00%655,200
2025-09-24801.0805.0797.0798.0-3.0-0.37%578,400
2025-09-22814.0819.0801.0801.0-10.0-1.23%574,800
2025-09-19821.0825.0809.0811.0-9.0-1.10%965,500
2025-09-18815.0822.0813.0820.0+4.0+0.49%734,000
2025-09-17805.0817.0805.0816.0+10.0+1.24%743,600
2025-09-16803.0812.0800.0806.0+8.0+1.00%878,200
2025-09-12802.0804.0795.0798.0——765,300

直近120営業日分を表示