KabuInsight

クリエートメディック

5187
スタンダード/精密機器/CREATE MEDIC CO.,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
2026-03-131,150.01,162.01,150.01,159.0-1.0-0.09%5,400
2026-03-121,185.01,185.01,159.01,160.0-25.0-2.11%7,700
2026-03-111,170.01,197.01,170.01,185.0+7.0+0.59%4,300
2026-03-101,158.01,183.01,158.01,178.0+36.0+3.15%6,100
2026-03-091,153.01,157.01,141.01,142.0-38.0-3.22%27,200
2026-03-061,183.01,191.01,178.01,180.0-3.0-0.25%5,900
2026-03-051,195.01,198.01,175.01,183.0-6.0-0.50%18,800
2026-03-041,171.01,189.01,137.01,189.0-8.0-0.67%31,400
2026-03-031,195.01,205.01,188.01,197.0+5.0+0.42%8,700
2026-03-021,220.01,220.01,192.01,192.0-30.0-2.45%14,900
2026-02-271,181.01,228.01,175.01,222.0+41.0+3.47%8,900
2026-02-261,205.01,209.01,170.01,181.0-24.0-1.99%26,900
2026-02-251,227.01,227.01,204.01,205.0-19.0-1.55%11,900
2026-02-241,202.01,244.01,202.01,224.0+28.0+2.34%23,800
2026-02-201,164.01,196.01,164.01,196.0+38.0+3.28%18,800
2026-02-191,164.01,164.01,158.01,158.0+5.0+0.43%4,200
2026-02-181,135.01,153.01,131.01,153.0+18.0+1.59%8,900
2026-02-171,138.01,138.01,122.01,135.0+14.0+1.25%6,200
2026-02-161,123.01,130.01,114.01,121.0-13.0-1.15%25,800
2026-02-131,140.01,149.01,129.01,134.0-21.0-1.82%16,200
2026-02-121,163.01,169.01,154.01,155.0+5.0+0.43%5,600
2026-02-101,135.01,160.01,134.01,150.0+15.0+1.32%12,300
2026-02-091,126.01,143.01,126.01,135.0+16.0+1.43%9,200
2026-02-061,125.01,136.01,116.01,119.0-13.0-1.15%9,200
2026-02-051,133.01,146.01,111.01,132.0-7.0-0.61%8,300
2026-02-041,166.01,166.01,125.01,139.0-7.0-0.61%18,300
2026-02-031,168.01,168.01,132.01,146.0-22.0-1.88%15,600
2026-02-021,138.01,174.01,138.01,168.0+42.0+3.73%24,800
2026-01-301,118.01,126.01,100.01,126.0+10.0+0.90%16,700
2026-01-291,102.01,116.01,080.01,116.0+13.0+1.18%25,400
2026-01-281,095.01,108.01,090.01,103.0+3.0+0.27%12,300
2026-01-271,098.01,101.01,085.01,100.0+8.0+0.73%17,000
2026-01-261,100.01,109.01,091.01,092.0+19.0+1.77%35,900
2026-01-231,078.01,078.01,060.01,073.0-5.0-0.46%6,700
2026-01-221,052.01,078.01,042.01,078.0+26.0+2.47%25,600
2026-01-211,051.01,054.01,047.01,052.0-6.0-0.57%4,300
2026-01-201,058.01,059.01,053.01,058.0-1.0-0.09%4,600
2026-01-191,058.01,069.01,051.01,059.0+6.0+0.57%15,000
2026-01-161,044.01,055.01,043.01,053.0+9.0+0.86%12,000
2026-01-151,040.01,048.01,040.01,044.0+4.0+0.38%11,800
2026-01-141,040.01,040.01,035.01,040.0+1.0+0.10%9,500
2026-01-131,037.01,040.01,037.01,039.0+2.0+0.19%7,900
2026-01-091,038.01,040.01,035.01,037.0+1.0+0.10%7,500
2026-01-081,035.01,041.01,034.01,036.0-5.0-0.48%7,700
2026-01-071,035.01,041.01,030.01,041.0+8.0+0.77%6,000
2026-01-061,030.01,035.01,027.01,033.00.00.00%10,700
2026-01-051,034.01,036.01,019.01,033.0+6.0+0.58%15,500
2025-12-301,023.01,035.01,022.01,027.0-3.0-0.29%7,100
2025-12-291,046.01,046.01,030.01,030.0-23.0-2.18%10,400
2025-12-261,052.01,055.01,050.01,053.0+1.0+0.10%5,300
2025-12-251,052.01,058.01,051.01,052.00.00.00%8,500
2025-12-241,051.01,052.01,048.01,052.0+2.0+0.19%17,700
2025-12-231,046.01,053.01,046.01,050.0+3.0+0.29%11,100
2025-12-221,044.01,050.01,043.01,047.0+5.0+0.48%13,700
2025-12-191,034.01,043.01,034.01,042.0+11.0+1.07%6,600
2025-12-181,030.01,034.01,030.01,031.0+3.0+0.29%4,600
2025-12-171,020.01,031.01,020.01,028.0+7.0+0.69%4,600
2025-12-161,025.01,031.01,021.01,021.0-6.0-0.58%5,100
2025-12-151,022.01,030.01,022.01,027.00.00.00%3,800
2025-12-121,017.01,035.01,017.01,027.0+6.0+0.59%5,400
2025-12-111,024.01,026.01,020.01,021.0-8.0-0.78%3,800
2025-12-101,024.01,030.01,024.01,029.0+7.0+0.68%7,600
2025-12-091,023.01,030.01,020.01,022.0-1.0-0.10%3,100
2025-12-081,020.01,023.01,015.01,023.0-1.0-0.10%4,700
2025-12-051,034.01,034.01,020.01,024.0-10.0-0.97%6,500
2025-12-041,025.01,035.01,025.01,034.0+5.0+0.49%2,900
2025-12-031,035.01,035.01,026.01,029.0-6.0-0.58%1,900
2025-12-021,038.01,039.01,035.01,035.0-3.0-0.29%4,700
2025-12-011,034.01,039.01,034.01,038.0+4.0+0.39%3,400
2025-11-281,029.01,036.01,026.01,034.00.00.00%6,300
2025-11-271,034.01,034.01,024.01,034.0+14.0+1.37%2,500
2025-11-261,026.01,030.01,017.01,020.0-5.0-0.49%6,100
2025-11-251,013.01,025.01,013.01,025.0+15.0+1.49%13,300
2025-11-211,004.01,010.01,004.01,010.0+8.0+0.80%2,700
2025-11-201,003.01,008.01,002.01,002.0+3.0+0.30%2,000
2025-11-191,004.01,009.0999.0999.0-3.0-0.30%6,700
2025-11-181,011.01,018.01,001.01,002.0-9.0-0.89%5,000
2025-11-171,017.01,022.01,011.01,011.0-10.0-0.98%5,100
2025-11-141,019.01,023.01,019.01,021.0+1.0+0.10%1,600
2025-11-131,015.01,024.01,015.01,020.0-2.0-0.20%3,000
2025-11-121,020.01,022.01,014.01,022.0+7.0+0.69%2,200
2025-11-111,021.01,025.01,015.01,015.0-7.0-0.68%4,100
2025-11-101,015.01,029.01,015.01,022.0+11.0+1.09%5,600
2025-11-071,018.01,020.01,011.01,011.0-8.0-0.79%2,800
2025-11-061,005.01,019.0991.01,019.0+16.0+1.60%9,200
2025-11-051,021.01,023.01,003.01,003.0-19.0-1.86%16,300
2025-11-041,029.01,033.01,018.01,022.0-8.0-0.78%38,000
2025-10-311,021.01,040.01,003.01,030.0+11.0+1.08%17,400
2025-10-301,018.01,030.01,018.01,019.0-1.0-0.10%5,200
2025-10-291,029.01,033.01,020.01,020.0-8.0-0.78%8,400
2025-10-281,044.01,050.01,026.01,028.0-7.0-0.68%13,000
2025-10-271,024.01,050.01,024.01,035.0+11.0+1.07%22,300
2025-10-241,011.01,030.01,010.01,024.0+11.0+1.09%9,900
2025-10-231,003.01,014.01,001.01,013.0+15.0+1.50%11,900
2025-10-22998.01,006.0990.0998.0+1.0+0.10%7,800
2025-10-211,004.01,007.0997.0997.0-6.0-0.60%4,700
2025-10-201,004.01,007.0999.01,003.0+9.0+0.91%4,200
2025-10-171,000.01,007.0983.0994.0-5.0-0.50%6,800
2025-10-16995.01,008.0993.0999.0+9.0+0.91%6,300
2025-10-15999.01,001.0989.0990.0+4.0+0.41%3,200
2025-10-14988.01,000.0975.0986.0-17.0-1.69%14,000
2025-10-101,007.01,007.0987.01,003.0-5.0-0.50%14,400
2025-10-091,009.01,009.01,003.01,008.0-1.0-0.10%4,000
2025-10-081,009.01,020.01,009.01,009.00.00.00%3,800
2025-10-071,013.01,020.01,007.01,009.00.00.00%7,900
2025-10-061,004.01,016.01,004.01,009.0-1.0-0.10%8,300
2025-10-031,001.01,011.01,001.01,010.0+9.0+0.90%6,300
2025-10-021,000.01,017.01,000.01,001.0+1.0+0.10%6,500
2025-10-011,024.01,024.0998.01,000.0-23.0-2.25%22,800
2025-09-301,034.01,038.01,021.01,023.0-11.0-1.06%11,200
2025-09-291,022.01,035.01,022.01,034.0+10.0+0.98%8,200
2025-09-261,022.01,030.01,022.01,024.0+2.0+0.20%5,200
2025-09-251,024.01,030.01,009.01,022.0+4.0+0.39%19,700
2025-09-241,012.01,019.01,005.01,018.0+6.0+0.59%18,000
2025-09-221,001.01,012.01,000.01,012.0+9.0+0.90%5,500
2025-09-191,010.01,012.01,000.01,003.0-8.0-0.79%7,700
2025-09-181,012.01,012.01,005.01,011.0-3.0-0.30%11,700
2025-09-171,016.01,016.01,009.01,014.00.00.00%8,400
2025-09-161,011.01,015.01,005.01,014.0+5.0+0.50%11,400
2025-09-121,009.01,015.01,008.01,009.0——6,700

直近120営業日分を表示