クリーマ
4017グロース/情報･通信業/CREEMA LTD.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 232.0 | 232.0 | 225.0 | 227.0 | -3.0 | -1.30% | 4,200 |
| 2026-03-12 | 231.0 | 231.0 | 228.0 | 230.0 | -1.0 | -0.43% | 5,400 |
| 2026-03-11 | 231.0 | 233.0 | 228.0 | 231.0 | 0.0 | 0.00% | 12,300 |
| 2026-03-10 | 225.0 | 232.0 | 224.0 | 231.0 | +8.0 | +3.59% | 15,600 |
| 2026-03-09 | 227.0 | 227.0 | 222.0 | 223.0 | -8.0 | -3.46% | 9,000 |
| 2026-03-06 | 229.0 | 231.0 | 226.0 | 231.0 | +5.0 | +2.21% | 11,800 |
| 2026-03-05 | 228.0 | 228.0 | 224.0 | 226.0 | +3.0 | +1.35% | 18,300 |
| 2026-03-04 | 231.0 | 231.0 | 221.0 | 223.0 | -5.0 | -2.19% | 22,800 |
| 2026-03-03 | 239.0 | 239.0 | 228.0 | 228.0 | -7.0 | -2.98% | 30,700 |
| 2026-03-02 | 239.0 | 239.0 | 235.0 | 235.0 | -3.0 | -1.26% | 4,300 |
| 2026-02-27 | 238.0 | 241.0 | 237.0 | 238.0 | 0.0 | 0.00% | 8,600 |
| 2026-02-26 | 240.0 | 241.0 | 238.0 | 238.0 | -1.0 | -0.42% | 8,000 |
| 2026-02-25 | 239.0 | 242.0 | 239.0 | 239.0 | -2.0 | -0.83% | 7,500 |
| 2026-02-24 | 245.0 | 245.0 | 238.0 | 241.0 | -2.0 | -0.82% | 16,800 |
| 2026-02-20 | 245.0 | 245.0 | 243.0 | 243.0 | -2.0 | -0.82% | 11,600 |
| 2026-02-19 | 245.0 | 248.0 | 245.0 | 245.0 | +2.0 | +0.82% | 4,600 |
| 2026-02-18 | 245.0 | 247.0 | 243.0 | 243.0 | -2.0 | -0.82% | 9,800 |
| 2026-02-17 | 250.0 | 250.0 | 243.0 | 245.0 | -4.0 | -1.61% | 26,100 |
| 2026-02-16 | 248.0 | 249.0 | 247.0 | 249.0 | +2.0 | +0.81% | 4,200 |
| 2026-02-13 | 249.0 | 249.0 | 247.0 | 247.0 | -2.0 | -0.80% | 7,000 |
| 2026-02-12 | 250.0 | 250.0 | 249.0 | 249.0 | -1.0 | -0.40% | 4,000 |
| 2026-02-10 | 252.0 | 253.0 | 250.0 | 250.0 | -1.0 | -0.40% | 4,100 |
| 2026-02-09 | 253.0 | 253.0 | 251.0 | 251.0 | -1.0 | -0.40% | 1,700 |
| 2026-02-06 | 252.0 | 253.0 | 250.0 | 252.0 | -2.0 | -0.79% | 2,900 |
| 2026-02-05 | 252.0 | 254.0 | 252.0 | 254.0 | -1.0 | -0.39% | 2,400 |
| 2026-02-04 | 257.0 | 257.0 | 253.0 | 255.0 | -1.0 | -0.39% | 3,100 |
| 2026-02-03 | 252.0 | 256.0 | 252.0 | 256.0 | +5.0 | +1.99% | 1,700 |
| 2026-02-02 | 253.0 | 255.0 | 251.0 | 251.0 | -4.0 | -1.57% | 11,600 |
| 2026-01-30 | 251.0 | 256.0 | 251.0 | 255.0 | +4.0 | +1.59% | 7,300 |
| 2026-01-29 | 255.0 | 255.0 | 251.0 | 251.0 | -1.0 | -0.40% | 3,600 |
| 2026-01-28 | 254.0 | 254.0 | 250.0 | 252.0 | -1.0 | -0.40% | 4,600 |
| 2026-01-27 | 251.0 | 253.0 | 251.0 | 253.0 | +1.0 | +0.40% | 3,200 |
| 2026-01-26 | 254.0 | 254.0 | 252.0 | 252.0 | -2.0 | -0.79% | 3,900 |
| 2026-01-23 | 253.0 | 258.0 | 253.0 | 254.0 | 0.0 | 0.00% | 9,800 |
| 2026-01-22 | 252.0 | 255.0 | 252.0 | 254.0 | 0.0 | 0.00% | 10,500 |
| 2026-01-21 | 258.0 | 259.0 | 252.0 | 254.0 | -2.0 | -0.78% | 11,400 |
| 2026-01-20 | 257.0 | 257.0 | 255.0 | 256.0 | -1.0 | -0.39% | 4,600 |
| 2026-01-19 | 257.0 | 257.0 | 255.0 | 257.0 | +3.0 | +1.18% | 4,000 |
| 2026-01-16 | 257.0 | 257.0 | 251.0 | 254.0 | -3.0 | -1.17% | 13,000 |
| 2026-01-15 | 258.0 | 259.0 | 255.0 | 257.0 | -4.0 | -1.53% | 17,100 |
| 2026-01-14 | 260.0 | 261.0 | 259.0 | 261.0 | +1.0 | +0.38% | 29,300 |
| 2026-01-13 | 259.0 | 260.0 | 257.0 | 260.0 | +3.0 | +1.17% | 4,800 |
| 2026-01-09 | 257.0 | 259.0 | 255.0 | 257.0 | -1.0 | -0.39% | 22,700 |
| 2026-01-08 | 260.0 | 260.0 | 257.0 | 258.0 | +2.0 | +0.78% | 7,300 |
| 2026-01-07 | 254.0 | 258.0 | 251.0 | 256.0 | +4.0 | +1.59% | 10,300 |
| 2026-01-06 | 254.0 | 255.0 | 252.0 | 252.0 | 0.0 | 0.00% | 6,600 |
| 2026-01-05 | 253.0 | 255.0 | 251.0 | 252.0 | -2.0 | -0.79% | 7,300 |
| 2025-12-30 | 249.0 | 255.0 | 249.0 | 254.0 | +5.0 | +2.01% | 6,200 |
| 2025-12-29 | 248.0 | 252.0 | 248.0 | 249.0 | +1.0 | +0.40% | 3,400 |
| 2025-12-26 | 251.0 | 251.0 | 246.0 | 248.0 | -3.0 | -1.20% | 68,200 |
| 2025-12-25 | 255.0 | 255.0 | 251.0 | 251.0 | -3.0 | -1.18% | 12,200 |
| 2025-12-24 | 254.0 | 255.0 | 253.0 | 254.0 | +1.0 | +0.40% | 4,800 |
| 2025-12-23 | 251.0 | 255.0 | 251.0 | 253.0 | -1.0 | -0.39% | 31,500 |
| 2025-12-22 | 253.0 | 254.0 | 252.0 | 254.0 | 0.0 | 0.00% | 15,500 |
| 2025-12-19 | 252.0 | 255.0 | 252.0 | 254.0 | 0.0 | 0.00% | 5,800 |
| 2025-12-18 | 253.0 | 254.0 | 251.0 | 254.0 | +1.0 | +0.40% | 6,200 |
| 2025-12-17 | 252.0 | 253.0 | 252.0 | 253.0 | 0.0 | 0.00% | 12,600 |
| 2025-12-16 | 253.0 | 254.0 | 252.0 | 253.0 | -1.0 | -0.39% | 5,300 |
| 2025-12-15 | 254.0 | 255.0 | 253.0 | 254.0 | 0.0 | 0.00% | 7,400 |
| 2025-12-12 | 255.0 | 256.0 | 252.0 | 254.0 | 0.0 | 0.00% | 3,400 |
| 2025-12-11 | 256.0 | 256.0 | 253.0 | 254.0 | -1.0 | -0.39% | 7,000 |
| 2025-12-10 | 254.0 | 255.0 | 254.0 | 255.0 | +2.0 | +0.79% | 2,000 |
| 2025-12-09 | 252.0 | 255.0 | 252.0 | 253.0 | -2.0 | -0.78% | 7,600 |
| 2025-12-08 | 254.0 | 256.0 | 253.0 | 255.0 | +2.0 | +0.79% | 1,900 |
| 2025-12-05 | 257.0 | 257.0 | 253.0 | 253.0 | -1.0 | -0.39% | 5,100 |
| 2025-12-04 | 256.0 | 256.0 | 254.0 | 254.0 | -1.0 | -0.39% | 1,300 |
| 2025-12-03 | 256.0 | 256.0 | 255.0 | 255.0 | -1.0 | -0.39% | 1,200 |
| 2025-12-02 | 261.0 | 261.0 | 256.0 | 256.0 | -4.0 | -1.54% | 6,500 |
| 2025-12-01 | 262.0 | 263.0 | 260.0 | 260.0 | -3.0 | -1.14% | 4,400 |
| 2025-11-28 | 262.0 | 264.0 | 262.0 | 263.0 | +2.0 | +0.77% | 5,100 |
| 2025-11-27 | 260.0 | 263.0 | 260.0 | 261.0 | +1.0 | +0.38% | 8,900 |
| 2025-11-26 | 256.0 | 263.0 | 256.0 | 260.0 | +4.0 | +1.56% | 18,700 |
| 2025-11-25 | 252.0 | 257.0 | 252.0 | 256.0 | +5.0 | +1.99% | 6,600 |
| 2025-11-21 | 252.0 | 252.0 | 250.0 | 251.0 | -1.0 | -0.40% | 3,600 |
| 2025-11-20 | 251.0 | 253.0 | 251.0 | 252.0 | +2.0 | +0.80% | 6,100 |
| 2025-11-19 | 249.0 | 253.0 | 249.0 | 250.0 | +2.0 | +0.81% | 13,000 |
| 2025-11-18 | 254.0 | 256.0 | 247.0 | 248.0 | -4.0 | -1.59% | 13,400 |
| 2025-11-17 | 259.0 | 259.0 | 252.0 | 252.0 | -8.0 | -3.08% | 7,000 |
| 2025-11-14 | 253.0 | 260.0 | 253.0 | 260.0 | +6.0 | +2.36% | 16,200 |
| 2025-11-13 | 254.0 | 254.0 | 253.0 | 254.0 | 0.0 | 0.00% | 1,400 |
| 2025-11-12 | 259.0 | 259.0 | 254.0 | 254.0 | -3.0 | -1.17% | 5,900 |
| 2025-11-11 | 253.0 | 258.0 | 253.0 | 257.0 | +4.0 | +1.58% | 4,600 |
| 2025-11-10 | 250.0 | 253.0 | 248.0 | 253.0 | +2.0 | +0.80% | 16,100 |
| 2025-11-07 | 251.0 | 253.0 | 251.0 | 251.0 | 0.0 | 0.00% | 6,900 |
| 2025-11-06 | 249.0 | 252.0 | 249.0 | 251.0 | +1.0 | +0.40% | 10,800 |
| 2025-11-05 | 255.0 | 255.0 | 248.0 | 250.0 | -2.0 | -0.79% | 31,100 |
| 2025-11-04 | 253.0 | 256.0 | 252.0 | 252.0 | 0.0 | 0.00% | 7,600 |
| 2025-10-31 | 252.0 | 253.0 | 250.0 | 252.0 | 0.0 | 0.00% | 11,600 |
| 2025-10-30 | 251.0 | 253.0 | 250.0 | 252.0 | +1.0 | +0.40% | 9,000 |
| 2025-10-29 | 253.0 | 256.0 | 251.0 | 251.0 | -3.0 | -1.18% | 17,900 |
| 2025-10-28 | 260.0 | 260.0 | 254.0 | 254.0 | -6.0 | -2.31% | 12,600 |
| 2025-10-27 | 262.0 | 262.0 | 254.0 | 260.0 | -3.0 | -1.14% | 23,900 |
| 2025-10-24 | 268.0 | 268.0 | 260.0 | 263.0 | -5.0 | -1.87% | 22,800 |
| 2025-10-23 | 265.0 | 269.0 | 265.0 | 268.0 | -2.0 | -0.74% | 19,100 |
| 2025-10-22 | 268.0 | 270.0 | 262.0 | 270.0 | +3.0 | +1.12% | 30,000 |
| 2025-10-21 | 269.0 | 269.0 | 264.0 | 267.0 | -1.0 | -0.37% | 7,600 |
| 2025-10-20 | 265.0 | 268.0 | 253.0 | 268.0 | +7.0 | +2.68% | 39,700 |
| 2025-10-17 | 268.0 | 268.0 | 261.0 | 261.0 | -8.0 | -2.97% | 48,000 |
| 2025-10-16 | 270.0 | 271.0 | 268.0 | 269.0 | -2.0 | -0.74% | 14,400 |
| 2025-10-15 | 275.0 | 275.0 | 268.0 | 271.0 | -4.0 | -1.45% | 17,700 |
| 2025-10-14 | 265.0 | 275.0 | 265.0 | 275.0 | +3.0 | +1.10% | 41,400 |
| 2025-10-10 | 285.0 | 289.0 | 271.0 | 272.0 | -18.0 | -6.21% | 72,200 |
| 2025-10-09 | 286.0 | 293.0 | 286.0 | 290.0 | -4.0 | -1.36% | 27,000 |
| 2025-10-08 | 290.0 | 295.0 | 287.0 | 294.0 | +4.0 | +1.38% | 20,000 |
| 2025-10-07 | 295.0 | 295.0 | 290.0 | 290.0 | -5.0 | -1.69% | 5,500 |
| 2025-10-06 | 296.0 | 296.0 | 292.0 | 295.0 | +3.0 | +1.03% | 5,500 |
| 2025-10-03 | 288.0 | 293.0 | 288.0 | 292.0 | +6.0 | +2.10% | 8,900 |
| 2025-10-02 | 285.0 | 289.0 | 285.0 | 286.0 | -1.0 | -0.35% | 9,500 |
| 2025-10-01 | 289.0 | 291.0 | 285.0 | 287.0 | -4.0 | -1.37% | 19,600 |
| 2025-09-30 | 289.0 | 294.0 | 285.0 | 291.0 | +2.0 | +0.69% | 12,300 |
| 2025-09-29 | 293.0 | 297.0 | 287.0 | 289.0 | +2.0 | +0.70% | 21,600 |
| 2025-09-26 | 289.0 | 296.0 | 286.0 | 287.0 | -4.0 | -1.37% | 31,700 |
| 2025-09-25 | 297.0 | 297.0 | 285.0 | 291.0 | -6.0 | -2.02% | 87,500 |
| 2025-09-24 | 301.0 | 303.0 | 297.0 | 297.0 | -5.0 | -1.66% | 16,400 |
| 2025-09-22 | 303.0 | 308.0 | 302.0 | 302.0 | -3.0 | -0.98% | 11,600 |
| 2025-09-19 | 311.0 | 313.0 | 295.0 | 305.0 | -7.0 | -2.24% | 59,800 |
| 2025-09-18 | 310.0 | 313.0 | 309.0 | 312.0 | +2.0 | +0.65% | 9,600 |
| 2025-09-17 | 307.0 | 312.0 | 307.0 | 310.0 | +3.0 | +0.98% | 19,200 |
| 2025-09-16 | 311.0 | 317.0 | 305.0 | 307.0 | -4.0 | -1.29% | 38,900 |
| 2025-09-12 | 317.0 | 319.0 | 311.0 | 311.0 | — | — | 29,600 |
直近120営業日分を表示