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(3148)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 2,451 2,458 2,437 2,443 14,100
2012/12/27 2,435 2,455 2,426 2,451 13,800
2012/12/26 2,432 2,435 2,415 2,425 10,800
2012/12/25 2,420 2,444 2,391 2,432 11,100
2012/12/21 2,391 2,406 2,362 2,390 15,400
2012/12/20 2,389 2,416 2,382 2,386 12,600
2012/12/19 2,362 2,420 2,349 2,418 35,900
2012/12/18 2,300 2,365 2,296 2,362 18,400
2012/12/17 2,330 2,338 2,305 2,316 14,700
2012/12/14 2,351 2,351 2,337 2,337 24,700
2012/12/13 2,370 2,370 2,313 2,350 15,800
2012/12/12 2,361 2,369 2,343 2,356 24,600
2012/12/11 2,295 2,343 2,293 2,335 35,100
2012/12/10 2,245 2,268 2,234 2,268 13,800
2012/12/07 2,224 2,246 2,224 2,245 15,900
2012/12/06 2,215 2,240 2,214 2,239 25,100
2012/12/05 2,195 2,206 2,182 2,204 11,500
2012/12/04 2,179 2,208 2,177 2,182 14,500
2012/12/03 2,185 2,197 2,172 2,179 11,200
2012/11/30 2,204 2,213 2,182 2,183 17,600
2012/11/29 2,200 2,205 2,195 2,197 11,800
2012/11/28 2,186 2,200 2,179 2,191 16,400
2012/11/27 2,167 2,190 2,167 2,186 18,100
2012/11/26 2,207 2,210 2,190 2,198 10,200
2012/11/22 2,209 2,209 2,187 2,196 16,200
2012/11/21 2,183 2,208 2,172 2,207 12,300
2012/11/20 2,160 2,198 2,158 2,183 11,800
2012/11/19 2,134 2,157 2,133 2,157 8,900
2012/11/16 2,119 2,124 2,110 2,124 8,600
2012/11/15 2,112 2,118 2,086 2,114 4,000
2012/11/14 2,100 2,100 2,082 2,083 4,300
2012/11/13 2,102 2,102 2,085 2,087 8,500
2012/11/12 2,111 2,111 2,100 2,100 11,900
2012/11/09 2,111 2,128 2,110 2,111 10,500
2012/11/08 2,130 2,130 2,111 2,121 8,700
2012/11/07 2,152 2,152 2,130 2,130 11,200
2012/11/06 2,140 2,157 2,140 2,152 7,700
2012/11/05 2,138 2,159 2,138 2,157 3,400
2012/11/02 2,121 2,160 2,121 2,138 14,600
2012/11/01 2,130 2,140 2,117 2,117 6,100
2012/10/31 2,121 2,161 2,121 2,125 11,800
2012/10/30 2,150 2,167 2,135 2,135 13,100
2012/10/29 2,158 2,178 2,156 2,169 6,900
2012/10/26 2,147 2,158 2,123 2,146 6,300
2012/10/25 2,138 2,141 2,125 2,141 10,000
2012/10/24 2,112 2,138 2,112 2,138 8,900
2012/10/23 2,149 2,150 2,122 2,140 6,900
2012/10/22 2,112 2,137 2,104 2,134 4,200
2012/10/19 2,124 2,140 2,107 2,115 6,600
2012/10/18 2,068 2,115 2,068 2,112 8,700
2012/10/17 2,046 2,066 2,046 2,066 9,900
2012/10/16 2,080 2,080 2,035 2,045 15,200
2012/10/15 2,093 2,100 2,068 2,082 6,600
2012/10/12 2,099 2,100 2,080 2,080 6,600
2012/10/11 2,110 2,116 2,097 2,101 7,600
2012/10/10 2,140 2,150 2,107 2,110 8,600
2012/10/09 2,151 2,185 2,141 2,153 9,600
2012/10/05 2,160 2,168 2,151 2,155 6,800
2012/10/04 2,186 2,187 2,163 2,164 3,200
2012/10/03 2,200 2,200 2,161 2,170 9,600
2012/10/02 2,205 2,209 2,185 2,202 2,300
2012/10/01 2,221 2,221 2,197 2,205 2,900
2012/09/28 2,227 2,227 2,200 2,210 2,800
2012/09/27 2,223 2,234 2,195 2,225 7,700
2012/09/26 2,193 2,230 2,191 2,223 7,400
2012/09/25 2,196 2,215 2,162 2,215 10,700
2012/09/24 2,171 2,197 2,168 2,195 5,300
2012/09/21 2,180 2,180 2,167 2,167 6,600
2012/09/20 2,190 2,209 2,180 2,180 6,100
2012/09/19 2,208 2,208 2,180 2,200 5,800
2012/09/18 2,176 2,200 2,176 2,198 4,300
2012/09/14 2,202 2,204 2,159 2,191 13,600
2012/09/13 2,199 2,199 2,185 2,190 3,800
2012/09/12 2,198 2,200 2,179 2,195 2,800
2012/09/11 2,200 2,200 2,160 2,199 2,100
2012/09/10 2,200 2,202 2,177 2,202 2,600
2012/09/07 2,198 2,210 2,161 2,174 9,700
2012/09/06 2,179 2,184 2,152 2,184 4,400
2012/09/05 2,174 2,199 2,155 2,166 4,400
2012/09/04 2,192 2,232 2,160 2,174 7,600
2012/09/03 2,210 2,226 2,190 2,190 6,500
2012/08/31 2,250 2,250 2,182 2,231 15,000
2012/08/30 2,199 2,220 2,193 2,220 5,200
2012/08/29 2,196 2,203 2,180 2,194 6,100
2012/08/28 2,210 2,210 2,181 2,196 12,300
2012/08/27 2,221 2,242 2,211 2,211 8,000
2012/08/24 2,245 2,249 2,221 2,248 8,600
2012/08/23 2,239 2,250 2,227 2,250 8,800
2012/08/22 2,231 2,234 2,225 2,232 5,100
2012/08/21 2,197 2,238 2,197 2,235 9,200
2012/08/20 2,227 2,227 2,151 2,191 6,500
2012/08/17 2,216 2,240 2,210 2,226 7,800
2012/08/16 2,254 2,255 2,210 2,232 18,300
2012/08/15 2,233 2,254 2,231 2,253 8,400
2012/08/14 2,187 2,229 2,187 2,229 10,500
2012/08/13 2,187 2,187 2,178 2,187 5,200
2012/08/10 2,181 2,188 2,176 2,187 4,100
2012/08/09 2,157 2,180 2,155 2,180 5,400
2012/08/08 2,135 2,155 2,133 2,155 7,800
2012/08/07 2,095 2,120 2,083 2,115 5,100
2012/08/06 2,115 2,115 2,100 2,105 2,600
2012/08/03 2,135 2,135 2,111 2,113 4,400
2012/08/02 2,174 2,180 2,135 2,135 7,100
2012/08/01 2,154 2,154 2,143 2,151 2,000
2012/07/31 2,159 2,185 2,145 2,160 6,400
2012/07/30 2,140 2,145 2,129 2,143 3,700
2012/07/27 2,171 2,171 2,143 2,148 5,300
2012/07/26 2,103 2,170 2,103 2,170 5,900
2012/07/25 2,146 2,146 2,082 2,099 21,500
2012/07/24 2,188 2,188 2,121 2,168 11,800
2012/07/23 2,231 2,231 2,161 2,161 9,300
2012/07/20 2,270 2,277 2,229 2,235 12,200
2012/07/19 2,200 2,280 2,200 2,280 21,600
2012/07/18 2,220 2,221 2,190 2,191 7,900
2012/07/17 2,200 2,224 2,183 2,217 10,500
2012/07/13 2,210 2,222 2,193 2,193 11,900
2012/07/12 2,260 2,261 2,197 2,204 18,800
2012/07/11 2,243 2,278 2,243 2,274 10,700
2012/07/10 2,286 2,286 2,233 2,273 23,700
2012/07/09 2,236 2,271 2,227 2,266 17,500
2012/07/06 2,228 2,238 2,214 2,223 10,900
2012/07/05 2,220 2,233 2,219 2,227 9,500
2012/07/04 2,278 2,278 2,232 2,240 13,400
2012/07/03 2,240 2,281 2,233 2,277 28,100
2012/07/02 2,212 2,244 2,207 2,244 16,800
2012/06/29 2,176 2,219 2,170 2,211 19,200
2012/06/28 2,183 2,200 2,165 2,176 8,400
2012/06/27 2,149 2,186 2,137 2,184 5,300
2012/06/26 2,135 2,157 2,100 2,150 14,800
2012/06/25 2,218 2,218 2,167 2,170 13,200
2012/06/22 2,200 2,216 2,184 2,211 10,500
2012/06/21 2,239 2,250 2,195 2,217 19,700
2012/06/20 2,180 2,250 2,178 2,247 42,400
2012/06/19 2,132 2,178 2,132 2,171 28,000
2012/06/18 2,131 2,153 2,122 2,127 16,000
2012/06/15 2,141 2,141 2,105 2,105 27,600
2012/06/14 2,100 2,154 2,100 2,141 14,800
2012/06/13 2,120 2,150 2,120 2,136 17,600
2012/06/12 2,124 2,133 2,074 2,133 25,700
2012/06/11 2,155 2,155 2,090 2,125 34,300
2012/06/08 2,109 2,125 2,059 2,093 49,600
2012/06/07 2,025 2,118 2,021 2,105 36,200
2012/06/06 2,000 2,022 1,990 2,020 13,800
2012/06/05 2,015 2,033 2,003 2,003 21,600
2012/06/04 2,015 2,052 2,015 2,030 29,000
2012/06/01 2,072 2,081 2,042 2,046 15,800
2012/05/31 2,028 2,100 2,025 2,100 41,600
2012/05/30 2,040 2,070 2,030 2,059 47,600
2012/05/29 2,035 2,047 2,010 2,041 161,700
2012/05/28 2,107 2,108 2,063 2,064 197,200
2012/05/25 2,135 2,135 2,105 2,107 44,100
2012/05/24 2,155 2,155 2,110 2,122 34,900
2012/05/23 2,165 2,166 2,130 2,135 25,100
2012/05/22 2,180 2,181 2,160 2,160 23,500
2012/05/21 2,155 2,200 2,142 2,151 31,900
2012/05/18 2,121 2,136 2,108 2,129 25,400
2012/05/17 2,102 2,152 2,100 2,129 35,500
2012/05/16 2,110 2,125 2,100 2,105 40,600
2012/05/15 2,201 2,204 2,102 2,126 48,100
2012/05/14 2,230 2,233 2,200 2,201 20,800
2012/05/11 2,225 2,236 2,222 2,228 21,000
2012/05/10 2,190 2,220 2,186 2,220 20,300
2012/05/09 2,216 2,216 2,191 2,195 28,500
2012/05/08 2,230 2,232 2,214 2,223 22,200
2012/05/07 2,235 2,235 2,220 2,224 20,200
2012/05/02 2,221 2,250 2,220 2,240 20,500
2012/05/01 2,211 2,244 2,211 2,219 14,800
2012/04/27 2,224 2,240 2,205 2,223 20,300
2012/04/26 2,264 2,267 2,224 2,225 29,200
2012/04/25 2,250 2,275 2,250 2,262 32,100
2012/04/24 2,200 2,245 2,192 2,245 29,400
2012/04/23 2,188 2,207 2,188 2,189 20,800
2012/04/20 2,176 2,208 2,173 2,200 13,300
2012/04/19 2,200 2,203 2,175 2,176 31,000
2012/04/18 2,193 2,224 2,193 2,219 16,600
2012/04/17 2,209 2,213 2,192 2,193 27,300
2012/04/16 2,229 2,259 2,217 2,219 38,000
2012/04/13 2,195 2,235 2,195 2,226 38,600
2012/04/12 2,142 2,183 2,142 2,181 33,100
2012/04/11 2,150 2,167 2,138 2,138 36,200
2012/04/10 2,103 2,189 2,103 2,173 57,400
2012/04/09 2,119 2,132 2,101 2,103 17,500
2012/04/06 2,064 2,129 2,063 2,122 43,300
2012/04/05 2,100 2,109 2,069 2,084 32,700
2012/04/04 2,145 2,145 2,103 2,110 38,700
2012/04/03 2,175 2,180 2,137 2,151 59,700
2012/04/02 2,119 2,177 2,116 2,176 37,900
2012/03/30 2,099 2,111 2,089 2,099 24,800
2012/03/29 2,067 2,099 2,067 2,096 34,800
2012/03/28 2,030 2,078 2,017 2,067 34,100
2012/03/27 1,994 2,010 1,982 2,010 29,200
2012/03/26 1,980 1,990 1,979 1,980 18,400
2012/03/23 1,963 1,983 1,963 1,973 20,900
2012/03/22 1,971 1,988 1,970 1,984 18,900
2012/03/21 1,980 1,996 1,976 1,978 23,300
2012/03/19 1,989 1,998 1,980 1,983 16,600
2012/03/16 1,955 1,990 1,950 1,986 20,700
2012/03/15 1,916 1,959 1,912 1,957 24,000
2012/03/14 1,910 1,922 1,909 1,910 12,500
2012/03/13 1,918 1,927 1,902 1,902 11,500
2012/03/12 1,914 1,922 1,909 1,918 17,900
2012/03/09 1,900 1,913 1,900 1,913 30,000
2012/03/08 1,890 1,899 1,890 1,895 8,700
2012/03/07 1,885 1,890 1,878 1,890 7,200
2012/03/06 1,870 1,897 1,870 1,894 15,300
2012/03/05 1,856 1,876 1,856 1,865 8,800
2012/03/02 1,859 1,865 1,846 1,865 5,300
2012/03/01 1,863 1,867 1,825 1,858 10,700
2012/02/29 1,867 1,870 1,846 1,852 9,300
2012/02/28 1,830 1,870 1,830 1,864 12,100
2012/02/27 1,865 1,865 1,831 1,833 12,000
2012/02/24 1,873 1,873 1,855 1,865 13,000
2012/02/23 1,848 1,870 1,846 1,870 8,900
2012/02/22 1,838 1,850 1,835 1,846 10,700
2012/02/21 1,823 1,842 1,822 1,841 9,300
2012/02/20 1,822 1,845 1,822 1,834 7,200
2012/02/17 1,843 1,843 1,823 1,823 11,900
2012/02/16 1,791 1,810 1,789 1,810 13,100
2012/02/15 1,792 1,795 1,786 1,792 6,100
2012/02/14 1,789 1,794 1,784 1,789 3,100
2012/02/13 1,770 1,794 1,770 1,794 9,200
2012/02/10 1,780 1,780 1,767 1,768 6,000
2012/02/09 1,777 1,780 1,766 1,780 9,800
2012/02/08 1,756 1,774 1,755 1,774 11,600
2012/02/07 1,746 1,755 1,746 1,755 4,900
2012/02/06 1,740 1,758 1,740 1,753 5,500
2012/02/03 1,742 1,747 1,734 1,737 5,800
2012/02/02 1,740 1,760 1,734 1,742 8,300
2012/02/01 1,743 1,757 1,743 1,745 6,000
2012/01/31 1,724 1,738 1,724 1,732 9,100
2012/01/30 1,730 1,732 1,680 1,713 7,700
2012/01/27 1,727 1,735 1,726 1,728 5,000
2012/01/26 1,745 1,754 1,715 1,720 7,300
2012/01/25 1,748 1,758 1,737 1,757 19,000
2012/01/24 1,698 1,721 1,698 1,720 15,600
2012/01/23 1,670 1,698 1,670 1,694 12,400
2012/01/20 1,664 1,673 1,658 1,670 8,700
2012/01/19 1,649 1,668 1,649 1,653 6,200
2012/01/18 1,657 1,667 1,652 1,656 4,600
2012/01/17 1,647 1,661 1,632 1,648 4,700
2012/01/16 1,680 1,680 1,647 1,647 4,600
2012/01/13 1,653 1,680 1,653 1,680 16,600
2012/01/12 1,640 1,653 1,635 1,651 13,300
2012/01/11 1,630 1,640 1,623 1,635 9,400
2012/01/10 1,620 1,634 1,620 1,626 8,100
2012/01/06 1,615 1,617 1,610 1,617 2,900
2012/01/05 1,616 1,618 1,610 1,614 3,500
2012/01/04 1,608 1,614 1,599 1,614 8,300

このページの先頭へ