日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クリエイトSDホールディングス(3148)の株価時系列情報

クリエイトSDホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/11/16 2,781 2,886 2,778 2,867 149,000
2017/11/15 2,867 2,871 2,793 2,806 130,300
2017/11/14 2,898 2,909 2,875 2,898 72,800
2017/11/13 2,898 2,909 2,877 2,902 41,000
2017/11/10 2,867 2,911 2,856 2,910 98,100
2017/11/09 2,890 2,947 2,873 2,908 120,600
2017/11/08 2,869 2,885 2,856 2,885 50,400
2017/11/07 2,851 2,875 2,828 2,875 89,700
2017/11/06 2,843 2,858 2,835 2,850 63,800
2017/11/02 2,851 2,851 2,816 2,823 63,100
2017/11/01 2,848 2,855 2,832 2,845 50,500
2017/10/31 2,815 2,849 2,803 2,844 66,500
2017/10/30 2,820 2,820 2,796 2,816 117,200
2017/10/27 2,806 2,822 2,795 2,818 94,700
2017/10/26 2,798 2,821 2,797 2,806 53,000
2017/10/25 2,819 2,827 2,794 2,810 114,200
2017/10/24 2,797 2,817 2,789 2,813 74,600
2017/10/23 2,814 2,814 2,779 2,787 76,200
2017/10/20 2,790 2,807 2,783 2,785 72,300
2017/10/19 2,794 2,812 2,789 2,804 86,900
2017/10/18 2,788 2,804 2,772 2,797 85,700
2017/10/17 2,820 2,820 2,764 2,769 99,300
2017/10/16 2,831 2,844 2,818 2,824 97,900
2017/10/13 2,791 2,845 2,791 2,816 120,100
2017/10/12 2,773 2,788 2,761 2,782 112,900
2017/10/11 2,749 2,764 2,743 2,757 85,100
2017/10/10 2,723 2,743 2,715 2,742 140,100
2017/10/06 2,727 2,727 2,700 2,707 134,500
2017/10/05 2,704 2,724 2,702 2,710 136,900
2017/10/04 2,740 2,748 2,713 2,720 359,600
2017/10/03 2,700 2,734 2,689 2,720 705,100
2017/10/02 2,978 3,025 2,960 2,972 138,200
2017/09/29 2,956 2,977 2,937 2,977 58,800
2017/09/28 2,938 2,967 2,902 2,966 66,100
2017/09/27 2,945 2,954 2,908 2,938 45,300
2017/09/26 2,918 2,958 2,904 2,941 70,200
2017/09/25 2,923 2,934 2,901 2,919 61,000
2017/09/22 2,935 2,945 2,906 2,917 52,700
2017/09/21 2,982 2,987 2,946 2,952 55,400
2017/09/20 2,997 3,020 2,984 2,992 61,900
2017/09/19 2,981 3,010 2,966 3,005 87,100
2017/09/15 2,954 2,975 2,935 2,975 93,900
2017/09/14 2,928 2,957 2,923 2,949 65,100
2017/09/13 2,911 2,925 2,898 2,923 48,000
2017/09/12 2,930 2,930 2,830 2,913 65,000
2017/09/11 2,867 2,905 2,867 2,891 64,500
2017/09/08 2,808 2,852 2,804 2,830 82,700
2017/09/07 2,772 2,812 2,772 2,809 48,500
2017/09/06 2,747 2,774 2,727 2,764 61,000
2017/09/05 2,820 2,820 2,742 2,746 67,000
2017/09/04 2,850 2,856 2,806 2,811 67,900
2017/09/01 2,869 2,869 2,790 2,855 119,000
2017/08/31 2,856 2,868 2,841 2,856 43,200
2017/08/30 2,851 2,857 2,825 2,841 55,400
2017/08/29 2,826 2,842 2,806 2,820 48,100
2017/08/28 2,834 2,849 2,816 2,842 49,900
2017/08/25 2,837 2,850 2,813 2,826 37,200
2017/08/24 2,839 2,852 2,819 2,821 57,100
2017/08/23 2,840 2,847 2,828 2,831 45,500
2017/08/22 2,828 2,831 2,811 2,823 76,600
2017/08/21 2,852 2,863 2,832 2,838 58,400
2017/08/18 2,880 2,885 2,840 2,845 104,500
2017/08/17 2,914 2,937 2,909 2,909 73,800
2017/08/16 2,920 2,925 2,893 2,907 81,700
2017/08/15 2,940 2,944 2,917 2,924 87,700
2017/08/14 2,911 2,940 2,895 2,907 95,600
2017/08/10 2,899 2,946 2,872 2,943 69,100
2017/08/09 2,926 2,926 2,854 2,899 122,400
2017/08/08 2,959 2,959 2,928 2,938 81,400
2017/08/07 2,939 2,960 2,934 2,945 62,800
2017/08/04 2,918 2,933 2,904 2,925 119,700
2017/08/03 2,870 2,917 2,867 2,914 132,400
2017/08/02 2,879 2,880 2,839 2,865 83,900
2017/08/01 2,804 2,845 2,793 2,838 117,500
2017/07/31 2,798 2,810 2,781 2,791 141,900
2017/07/28 2,825 2,835 2,801 2,809 82,000
2017/07/27 2,820 2,843 2,809 2,814 109,800
2017/07/26 2,830 2,841 2,806 2,811 92,600
2017/07/25 2,854 2,855 2,823 2,826 97,800
2017/07/24 2,850 2,864 2,838 2,857 91,700
2017/07/21 2,855 2,884 2,836 2,860 94,800
2017/07/20 2,854 2,875 2,844 2,859 120,300
2017/07/19 2,850 2,879 2,844 2,854 137,900
2017/07/18 2,899 2,904 2,863 2,898 143,600
2017/07/14 2,833 2,935 2,833 2,902 228,300
2017/07/13 2,796 2,854 2,778 2,823 188,300
2017/07/12 2,735 2,785 2,723 2,780 309,300
2017/07/11 2,581 2,760 2,572 2,760 520,200
2017/07/10 2,535 2,535 2,509 2,514 110,900
2017/07/07 2,500 2,520 2,500 2,517 90,400
2017/07/06 2,550 2,555 2,521 2,525 71,900
2017/07/05 2,580 2,580 2,546 2,572 56,700
2017/07/04 2,574 2,588 2,567 2,579 64,700
2017/07/03 2,584 2,589 2,560 2,574 80,300
2017/06/30 2,602 2,605 2,572 2,597 63,500
2017/06/29 2,590 2,626 2,585 2,626 83,800
2017/06/28 2,645 2,645 2,597 2,597 45,900
2017/06/27 2,614 2,644 2,614 2,644 66,000
2017/06/26 2,615 2,627 2,597 2,607 52,600
2017/06/23 2,641 2,642 2,607 2,618 43,900
2017/06/22 2,641 2,643 2,622 2,627 52,000
2017/06/21 2,660 2,672 2,638 2,638 65,600
2017/06/20 2,650 2,672 2,642 2,659 102,400
2017/06/19 2,615 2,655 2,615 2,642 68,400
2017/06/16 2,658 2,658 2,625 2,641 116,900
2017/06/15 2,650 2,665 2,639 2,658 56,000
2017/06/14 2,650 2,682 2,647 2,660 71,000
2017/06/13 2,627 2,647 2,620 2,637 57,800
2017/06/12 2,605 2,623 2,591 2,618 73,300
2017/06/09 2,617 2,647 2,611 2,621 84,700
2017/06/08 2,646 2,650 2,618 2,619 74,500
2017/06/07 2,635 2,644 2,617 2,636 141,400
2017/06/06 2,685 2,687 2,657 2,657 69,900
2017/06/05 2,651 2,690 2,639 2,688 101,900
2017/06/02 2,645 2,664 2,630 2,659 147,600
2017/06/01 2,606 2,642 2,600 2,632 105,700
2017/05/31 2,621 2,643 2,613 2,620 130,500
2017/05/30 2,624 2,641 2,609 2,634 97,600
2017/05/29 2,631 2,639 2,603 2,608 503,800
2017/05/26 2,719 2,725 2,651 2,657 672,700
2017/05/25 2,705 2,728 2,703 2,719 276,400
2017/05/24 2,716 2,716 2,690 2,711 114,700
2017/05/23 2,683 2,733 2,683 2,707 277,200
2017/05/22 2,648 2,680 2,643 2,676 315,000
2017/05/19 2,698 2,698 2,648 2,652 176,900
2017/05/18 2,681 2,706 2,681 2,698 155,900
2017/05/17 2,681 2,711 2,677 2,707 196,300
2017/05/16 2,712 2,712 2,685 2,698 172,800
2017/05/15 2,710 2,732 2,703 2,712 132,700
2017/05/12 2,706 2,726 2,705 2,719 84,000
2017/05/11 2,707 2,719 2,696 2,706 97,800
2017/05/10 2,688 2,721 2,685 2,707 95,000
2017/05/09 2,670 2,694 2,663 2,686 147,200
2017/05/08 2,650 2,674 2,637 2,669 237,300
2017/05/02 2,620 2,633 2,608 2,630 71,400
2017/05/01 2,620 2,632 2,613 2,620 74,800
2017/04/28 2,626 2,633 2,603 2,618 65,900
2017/04/27 2,598 2,621 2,592 2,615 74,400
2017/04/26 2,580 2,592 2,563 2,592 76,500
2017/04/25 2,576 2,577 2,552 2,572 75,500
2017/04/24 2,534 2,572 2,530 2,566 60,400
2017/04/21 2,530 2,530 2,493 2,508 61,500
2017/04/20 2,525 2,529 2,503 2,507 50,200
2017/04/19 2,518 2,533 2,506 2,525 84,800
2017/04/18 2,530 2,530 2,489 2,528 64,600
2017/04/17 2,462 2,522 2,462 2,502 82,600
2017/04/14 2,483 2,493 2,456 2,462 48,000
2017/04/13 2,475 2,500 2,471 2,480 57,500
2017/04/12 2,498 2,498 2,466 2,476 61,300
2017/04/11 2,474 2,525 2,471 2,513 84,700
2017/04/10 2,500 2,506 2,464 2,478 87,300
2017/04/07 2,502 2,514 2,480 2,487 82,800
2017/04/06 2,532 2,536 2,486 2,487 94,200
2017/04/05 2,550 2,592 2,535 2,549 119,400
2017/04/04 2,597 2,600 2,516 2,540 209,400
2017/04/03 2,709 2,715 2,674 2,697 71,600
2017/03/31 2,719 2,720 2,648 2,648 52,700
2017/03/30 2,746 2,747 2,685 2,688 51,600
2017/03/29 2,766 2,772 2,735 2,750 61,900
2017/03/28 2,750 2,767 2,741 2,766 59,700
2017/03/27 2,730 2,746 2,708 2,715 36,200
2017/03/24 2,725 2,769 2,723 2,749 49,400
2017/03/23 2,702 2,736 2,680 2,730 44,400
2017/03/22 2,719 2,741 2,708 2,713 57,700
2017/03/21 2,720 2,744 2,720 2,733 58,400
2017/03/17 2,690 2,723 2,685 2,719 53,000
2017/03/16 2,675 2,695 2,667 2,693 30,100
2017/03/15 2,683 2,696 2,673 2,688 21,800
2017/03/14 2,686 2,694 2,675 2,685 26,600
2017/03/13 2,690 2,694 2,670 2,681 41,400
2017/03/10 2,690 2,690 2,667 2,685 71,000
2017/03/09 2,644 2,652 2,630 2,648 33,200
2017/03/08 2,630 2,640 2,616 2,626 26,000
2017/03/07 2,626 2,638 2,615 2,626 26,200
2017/03/06 2,625 2,631 2,618 2,626 22,500
2017/03/03 2,649 2,656 2,611 2,616 44,800
2017/03/02 2,640 2,643 2,618 2,637 32,600
2017/03/01 2,584 2,623 2,584 2,616 41,300
2017/02/28 2,612 2,627 2,582 2,584 70,300
2017/02/27 2,584 2,600 2,563 2,586 43,400
2017/02/24 2,619 2,619 2,588 2,592 53,500
2017/02/23 2,605 2,616 2,600 2,616 30,500
2017/02/22 2,624 2,624 2,590 2,600 26,300
2017/02/21 2,579 2,619 2,568 2,612 43,200
2017/02/20 2,537 2,578 2,534 2,572 28,200
2017/02/17 2,545 2,556 2,535 2,545 28,900
2017/02/16 2,567 2,570 2,532 2,546 27,200
2017/02/15 2,566 2,584 2,545 2,578 65,900
2017/02/14 2,567 2,567 2,543 2,543 29,000
2017/02/13 2,562 2,571 2,536 2,556 42,700
2017/02/10 2,523 2,553 2,497 2,549 75,300
2017/02/09 2,491 2,499 2,469 2,475 48,000
2017/02/08 2,477 2,503 2,476 2,492 33,800
2017/02/07 2,507 2,511 2,474 2,474 53,800
2017/02/06 2,538 2,538 2,510 2,520 58,900
2017/02/03 2,474 2,510 2,474 2,499 61,100
2017/02/02 2,523 2,527 2,459 2,467 62,400
2017/02/01 2,470 2,520 2,464 2,516 54,300
2017/01/31 2,501 2,501 2,472 2,488 50,300
2017/01/30 2,518 2,518 2,471 2,484 50,800
2017/01/27 2,492 2,535 2,484 2,508 82,100
2017/01/26 2,466 2,482 2,434 2,479 128,200
2017/01/25 2,497 2,501 2,463 2,466 93,800
2017/01/24 2,492 2,492 2,456 2,466 103,400
2017/01/23 2,511 2,511 2,490 2,495 68,800
2017/01/20 2,558 2,566 2,547 2,557 56,600
2017/01/19 2,562 2,578 2,546 2,567 48,700
2017/01/18 2,558 2,562 2,515 2,559 58,600
2017/01/17 2,583 2,583 2,536 2,539 68,600
2017/01/16 2,613 2,625 2,600 2,611 40,400
2017/01/13 2,590 2,645 2,573 2,627 102,000
2017/01/12 2,600 2,600 2,537 2,576 120,500
2017/01/11 2,600 2,650 2,575 2,576 140,300
2017/01/10 2,566 2,570 2,512 2,530 66,300
2017/01/06 2,550 2,572 2,535 2,566 41,200
2017/01/05 2,585 2,585 2,548 2,556 45,900
2017/01/04 2,505 2,574 2,505 2,565 62,600
2016/12/30 2,515 2,521 2,475 2,503 43,600
2016/12/29 2,546 2,546 2,498 2,516 69,700
2016/12/28 2,541 2,549 2,524 2,535 42,600
2016/12/27 2,551 2,556 2,526 2,529 47,500
2016/12/26 2,535 2,559 2,523 2,551 48,400
2016/12/22 2,595 2,596 2,526 2,535 83,500
2016/12/21 2,591 2,604 2,568 2,590 108,300
2016/12/20 2,538 2,569 2,532 2,557 86,300
2016/12/19 2,515 2,531 2,501 2,530 48,000
2016/12/16 2,500 2,534 2,487 2,513 113,300
2016/12/15 2,469 2,488 2,443 2,463 73,900
2016/12/14 2,508 2,530 2,463 2,468 81,800
2016/12/13 2,459 2,513 2,442 2,508 113,500
2016/12/12 2,402 2,419 2,383 2,419 98,000
2016/12/09 2,365 2,376 2,344 2,373 71,200
2016/12/08 2,400 2,410 2,357 2,375 80,800
2016/12/07 2,339 2,375 2,334 2,370 67,900
2016/12/06 2,388 2,400 2,336 2,348 77,000
2016/12/05 2,367 2,378 2,340 2,370 75,900
2016/12/02 2,423 2,437 2,375 2,391 144,700
2016/12/01 2,437 2,442 2,407 2,416 135,900
2016/11/30 2,463 2,464 2,421 2,427 134,100
2016/11/29 2,448 2,467 2,438 2,448 89,800
2016/11/28 2,485 2,491 2,462 2,472 130,200
2016/11/25 2,499 2,508 2,486 2,502 179,800
2016/11/24 2,420 2,490 2,415 2,489 157,300
2016/11/22 2,380 2,413 2,354 2,401 158,500
2016/11/21 2,302 2,392 2,302 2,383 196,900
2016/11/18 2,200 2,263 2,199 2,260 193,300
2016/11/17 2,165 2,185 2,157 2,167 86,000
2016/11/16 2,148 2,168 2,134 2,168 82,200
2016/11/15 2,136 2,138 2,125 2,132 52,600
2016/11/14 2,138 2,140 2,121 2,129 72,000
2016/11/11 2,169 2,169 2,095 2,104 104,600
2016/11/10 2,166 2,175 2,134 2,158 112,400
2016/11/09 2,175 2,178 2,062 2,079 103,900
2016/11/08 2,178 2,179 2,157 2,161 81,300
2016/11/07 2,190 2,198 2,164 2,191 58,800
2016/11/04 2,179 2,180 2,140 2,167 112,700
2016/11/02 2,196 2,203 2,182 2,185 92,900
2016/11/01 2,200 2,229 2,188 2,229 117,400
2016/10/31 2,200 2,207 2,184 2,200 80,100
2016/10/28 2,225 2,226 2,187 2,210 114,400
2016/10/27 2,179 2,218 2,179 2,199 118,000
2016/10/26 2,162 2,176 2,154 2,168 130,700
2016/10/25 2,146 2,152 2,135 2,152 143,800
2016/10/24 2,147 2,152 2,132 2,142 78,600
2016/10/21 2,177 2,180 2,140 2,146 145,800
2016/10/20 2,170 2,181 2,163 2,170 100,300
2016/10/19 2,159 2,172 2,144 2,168 119,000
2016/10/18 2,150 2,173 2,148 2,161 137,900
2016/10/17 2,133 2,148 2,117 2,140 141,300
2016/10/14 2,155 2,164 2,129 2,133 117,500
2016/10/13 2,169 2,192 2,151 2,159 123,900
2016/10/12 2,155 2,187 2,140 2,165 207,500
2016/10/11 2,200 2,216 2,157 2,163 197,000
2016/10/07 2,253 2,257 2,207 2,219 177,000
2016/10/06 2,304 2,321 2,266 2,277 160,300
2016/10/05 2,303 2,341 2,295 2,331 194,100
2016/10/04 2,300 2,331 2,272 2,290 333,700
2016/10/03 2,430 2,430 2,333 2,348 261,700
2016/09/30 2,390 2,442 2,344 2,405 106,600
2016/09/29 2,418 2,440 2,400 2,415 56,600
2016/09/28 2,420 2,435 2,381 2,430 119,200
2016/09/27 2,371 2,440 2,339 2,436 272,000
2016/09/26 2,415 2,415 2,379 2,381 68,900
2016/09/23 2,379 2,436 2,365 2,424 97,500
2016/09/21 2,298 2,373 2,288 2,367 117,000
2016/09/20 2,282 2,298 2,265 2,293 57,800
2016/09/16 2,259 2,282 2,242 2,282 53,400
2016/09/15 2,259 2,269 2,245 2,259 69,300
2016/09/14 2,275 2,284 2,253 2,264 72,100
2016/09/13 2,222 2,294 2,222 2,285 106,700
2016/09/12 2,230 2,230 2,201 2,220 97,900
2016/09/09 2,274 2,275 2,241 2,263 94,200
2016/09/08 2,303 2,303 2,263 2,274 123,400
2016/09/07 2,296 2,316 2,285 2,311 120,300
2016/09/06 2,253 2,314 2,239 2,309 86,600
2016/09/05 2,296 2,296 2,250 2,253 92,800
2016/09/02 2,281 2,332 2,280 2,296 160,300
2016/09/01 2,288 2,293 2,250 2,290 167,800
2016/08/31 2,298 2,298 2,235 2,266 173,300
2016/08/30 2,322 2,331 2,261 2,266 320,500

このページの先頭へ