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
2015/12/30 2,915 2,979 2,880 2,971 70,500
2015/12/29 2,878 2,926 2,834 2,904 99,500
2015/12/28 2,876 2,889 2,812 2,878 91,600
2015/12/25 2,875 2,906 2,830 2,856 63,800
2015/12/24 2,900 2,935 2,868 2,878 114,300
2015/12/22 2,824 2,900 2,807 2,868 91,900
2015/12/21 2,840 2,890 2,773 2,821 102,800
2015/12/18 2,837 2,920 2,821 2,840 167,000
2015/12/17 2,734 2,865 2,720 2,837 217,100
2015/12/16 2,588 2,692 2,583 2,684 250,700
2015/12/15 2,610 2,658 2,537 2,538 101,000
2015/12/14 2,601 2,630 2,567 2,605 103,200
2015/12/11 2,673 2,694 2,622 2,647 121,200
2015/12/11 1 -> 3.00 分割
2015/12/10 8,010 8,010 7,750 7,870 29,800
2015/12/09 8,150 8,220 8,080 8,090 42,500
2015/12/08 8,100 8,190 8,100 8,140 31,400
2015/12/07 8,110 8,200 8,080 8,100 23,300
2015/12/04 8,080 8,160 8,000 8,060 24,800
2015/12/03 8,200 8,210 8,100 8,160 26,600
2015/12/02 8,200 8,280 8,150 8,180 28,200
2015/12/01 8,100 8,150 8,020 8,150 35,200
2015/11/30 7,930 8,060 7,930 8,020 23,900
2015/11/27 8,000 8,060 7,860 7,930 18,100
2015/11/26 7,910 8,000 7,910 7,970 16,800
2015/11/25 8,010 8,010 7,940 7,950 22,700
2015/11/24 7,960 8,040 7,920 8,010 36,900
2015/11/20 7,880 7,900 7,810 7,900 31,000
2015/11/19 7,750 7,900 7,750 7,890 28,500
2015/11/18 7,880 7,980 7,720 7,760 36,900
2015/11/17 8,110 8,230 7,850 7,880 101,100
2015/11/16 7,400 7,400 7,330 7,370 11,400
2015/11/13 7,470 7,490 7,380 7,430 13,400
2015/11/12 7,490 7,560 7,400 7,470 16,000
2015/11/11 7,400 7,500 7,390 7,490 12,100
2015/11/10 7,460 7,480 7,320 7,400 13,300
2015/11/09 7,370 7,630 7,370 7,490 33,400
2015/11/06 7,120 7,370 7,110 7,300 40,000
2015/11/05 7,050 7,140 7,000 7,070 14,200
2015/11/04 7,110 7,210 6,950 6,990 29,500
2015/11/02 7,070 7,110 6,960 6,960 24,700
2015/10/30 7,010 7,180 7,010 7,140 29,100
2015/10/29 7,140 7,150 7,020 7,040 15,500
2015/10/28 7,100 7,130 7,050 7,070 19,300
2015/10/27 7,120 7,220 7,000 7,060 23,200
2015/10/26 7,050 7,180 7,000 7,090 16,100
2015/10/23 7,010 7,040 6,970 7,010 12,700
2015/10/22 6,990 7,030 6,900 6,960 20,400
2015/10/21 7,030 7,090 6,980 7,050 11,200
2015/10/20 7,070 7,120 7,010 7,030 8,800
2015/10/19 6,960 7,130 6,960 7,050 14,100
2015/10/16 7,150 7,190 6,930 6,990 29,300
2015/10/15 6,750 7,110 6,750 7,090 22,800
2015/10/14 6,930 6,950 6,820 6,840 17,100
2015/10/13 7,110 7,110 6,950 7,000 18,500
2015/10/09 7,060 7,120 6,950 7,120 18,400
2015/10/08 7,360 7,360 7,060 7,080 28,100
2015/10/07 7,350 7,390 7,100 7,360 49,600
2015/10/06 7,450 7,600 7,270 7,310 118,200
2015/10/05 6,670 6,770 6,610 6,700 23,000
2015/10/02 6,610 6,840 6,610 6,650 27,800
2015/10/01 6,560 6,690 6,530 6,660 21,100
2015/09/30 6,360 6,680 6,360 6,560 51,400
2015/09/29 6,340 6,340 6,140 6,170 18,600
2015/09/28 6,300 6,480 6,240 6,430 14,200
2015/09/25 6,210 6,310 6,120 6,310 23,000
2015/09/24 6,210 6,360 6,170 6,190 18,100
2015/09/18 6,350 6,400 6,240 6,270 19,000
2015/09/17 6,290 6,490 6,290 6,450 17,500
2015/09/16 6,210 6,400 6,100 6,390 25,400
2015/09/15 6,220 6,250 6,100 6,110 15,400
2015/09/14 6,240 6,340 6,140 6,220 30,100
2015/09/11 6,000 6,240 6,000 6,150 35,200
2015/09/10 6,290 6,290 6,010 6,110 24,700
2015/09/09 6,200 6,400 6,160 6,390 25,000
2015/09/08 6,240 6,270 6,000 6,030 11,100
2015/09/07 6,250 6,320 6,160 6,240 12,700
2015/09/04 6,470 6,470 6,280 6,360 20,900
2015/09/03 6,520 6,670 6,440 6,460 23,400
2015/09/02 6,470 6,710 6,410 6,440 26,000
2015/09/01 7,020 7,020 6,550 6,570 29,700
2015/08/31 6,940 6,980 6,860 6,920 15,300
2015/08/28 6,710 7,060 6,660 7,020 38,800
2015/08/27 6,730 6,730 6,480 6,550 20,600
2015/08/26 6,270 6,550 6,210 6,430 32,800
2015/08/25 6,140 6,710 6,000 6,280 49,600
2015/08/24 6,620 6,750 6,440 6,510 40,000
2015/08/21 6,910 7,000 6,810 6,900 24,000
2015/08/20 7,330 7,390 7,100 7,110 17,200
2015/08/19 7,400 7,450 7,270 7,330 17,800
2015/08/18 7,510 7,580 7,350 7,420 29,200
2015/08/17 7,490 7,610 7,460 7,540 13,000
2015/08/14 7,400 7,590 7,350 7,570 15,400
2015/08/13 7,360 7,490 7,260 7,440 21,900
2015/08/12 7,590 7,620 7,350 7,400 24,300
2015/08/11 7,720 7,750 7,520 7,600 17,100
2015/08/10 7,470 7,720 7,460 7,720 22,200
2015/08/07 7,470 7,500 7,320 7,430 26,800
2015/08/06 7,800 7,800 7,510 7,540 23,400
2015/08/05 7,800 7,800 7,660 7,720 36,200
2015/08/04 7,650 7,960 7,630 7,800 34,300
2015/08/03 7,510 7,830 7,500 7,820 31,100
2015/07/31 7,440 7,560 7,280 7,540 31,400
2015/07/30 7,300 7,430 7,260 7,430 46,400
2015/07/29 7,150 7,360 7,150 7,260 15,400
2015/07/28 7,140 7,380 7,050 7,340 31,600
2015/07/27 7,510 7,520 7,140 7,210 42,900
2015/07/24 7,350 7,650 7,310 7,600 41,300
2015/07/23 7,280 7,420 7,250 7,350 23,200
2015/07/22 7,360 7,430 7,170 7,310 35,700
2015/07/21 7,000 7,400 7,000 7,370 56,700
2015/07/17 7,000 7,010 6,910 6,940 20,800
2015/07/16 7,050 7,130 6,930 7,000 54,500
2015/07/15 6,800 6,990 6,770 6,980 71,000
2015/07/14 6,500 6,710 6,460 6,670 58,700
2015/07/13 6,300 6,460 6,290 6,360 21,800
2015/07/10 6,240 6,350 6,200 6,260 27,500
2015/07/09 6,130 6,250 6,010 6,150 46,500
2015/07/08 6,490 6,490 6,290 6,290 64,900
2015/07/07 6,140 6,650 6,100 6,530 172,700
2015/07/06 5,770 5,830 5,710 5,740 18,400
2015/07/03 5,920 5,920 5,820 5,830 20,900
2015/07/02 5,930 6,030 5,870 5,920 27,700
2015/07/01 5,700 5,890 5,680 5,860 41,900
2015/06/30 5,430 5,680 5,430 5,650 29,000
2015/06/29 5,350 5,480 5,350 5,430 18,500
2015/06/26 5,470 5,550 5,400 5,550 23,200
2015/06/25 5,530 5,570 5,480 5,490 14,700
2015/06/24 5,460 5,580 5,460 5,580 37,400
2015/06/23 5,430 5,460 5,400 5,460 11,600
2015/06/22 5,270 5,400 5,270 5,400 14,900
2015/06/19 5,310 5,380 5,300 5,340 20,000
2015/06/18 5,370 5,380 5,280 5,310 19,900
2015/06/17 5,240 5,370 5,220 5,350 24,600
2015/06/16 5,280 5,310 5,250 5,270 15,300
2015/06/15 5,330 5,350 5,310 5,330 19,300
2015/06/12 5,470 5,550 5,410 5,430 66,200
2015/06/11 5,430 5,560 5,390 5,540 38,900
2015/06/10 5,550 5,560 5,420 5,440 29,100
2015/06/09 5,530 5,560 5,460 5,480 44,300
2015/06/08 5,500 5,560 5,440 5,530 32,100
2015/06/05 5,450 5,510 5,430 5,460 46,200
2015/06/04 5,340 5,490 5,340 5,440 63,500
2015/06/03 5,340 5,340 5,220 5,290 42,400
2015/06/02 5,250 5,340 5,240 5,320 54,300
2015/06/01 5,150 5,240 5,130 5,220 50,800
2015/05/29 5,130 5,200 5,130 5,160 46,100
2015/05/28 5,130 5,140 5,090 5,130 33,600
2015/05/27 5,140 5,150 5,030 5,120 134,500
2015/05/26 5,190 5,220 5,190 5,210 218,100
2015/05/25 5,180 5,230 5,180 5,210 58,300
2015/05/22 5,180 5,210 5,130 5,210 30,200
2015/05/21 5,220 5,260 5,180 5,180 46,000
2015/05/20 5,120 5,230 5,110 5,220 53,300
2015/05/19 5,100 5,190 5,080 5,150 54,400
2015/05/18 5,100 5,130 5,080 5,120 28,000
2015/05/15 5,130 5,150 5,060 5,100 36,200
2015/05/14 5,160 5,190 5,040 5,080 48,200
2015/05/13 5,190 5,230 5,180 5,210 20,000
2015/05/12 5,240 5,240 5,190 5,210 24,100
2015/05/11 5,230 5,280 5,220 5,240 15,800
2015/05/08 5,210 5,230 5,170 5,210 16,100
2015/05/07 5,150 5,220 5,130 5,200 43,600
2015/05/01 5,200 5,200 5,170 5,190 35,300
2015/04/30 5,280 5,290 5,160 5,210 38,300
2015/04/28 5,260 5,330 5,250 5,310 41,200
2015/04/27 5,290 5,300 5,230 5,290 19,600
2015/04/24 5,270 5,290 5,250 5,290 17,900
2015/04/23 5,270 5,290 5,230 5,260 17,600
2015/04/22 5,250 5,270 5,210 5,250 17,600
2015/04/21 5,150 5,230 5,130 5,210 24,800
2015/04/20 5,110 5,200 5,050 5,130 16,300
2015/04/17 5,190 5,220 5,050 5,170 47,600
2015/04/16 5,430 5,450 5,240 5,310 33,300
2015/04/15 5,450 5,500 5,400 5,480 24,500
2015/04/14 5,420 5,530 5,410 5,420 22,400
2015/04/13 5,650 5,660 5,420 5,450 33,700
2015/04/10 5,720 5,720 5,570 5,580 47,600
2015/04/09 5,460 5,730 5,460 5,640 64,800
2015/04/08 5,210 5,700 5,210 5,560 103,200
2015/04/07 5,150 5,170 5,090 5,110 29,200
2015/04/06 5,150 5,180 5,120 5,180 17,900
2015/04/03 5,140 5,180 5,120 5,180 13,500
2015/04/02 5,130 5,200 5,110 5,150 41,800
2015/04/01 5,080 5,120 4,995 5,090 31,600
2015/03/31 5,210 5,290 5,100 5,110 34,800
2015/03/30 5,100 5,230 5,070 5,180 40,600
2015/03/27 4,970 5,120 4,970 5,070 37,600
2015/03/26 5,070 5,070 4,995 5,040 27,400
2015/03/25 5,110 5,140 4,950 5,030 46,700
2015/03/24 5,220 5,230 5,030 5,110 49,500
2015/03/23 4,830 5,240 4,810 5,210 104,100
2015/03/20 4,650 4,845 4,650 4,830 53,200
2015/03/19 4,440 4,605 4,435 4,600 44,600
2015/03/18 4,385 4,470 4,385 4,450 45,100
2015/03/17 4,310 4,365 4,295 4,350 45,600
2015/03/16 4,230 4,270 4,185 4,240 83,900
2015/03/13 4,330 4,350 4,220 4,260 80,300
2015/03/12 4,200 4,275 4,200 4,245 44,300
2015/03/11 4,200 4,210 4,165 4,165 18,000
2015/03/10 4,200 4,230 4,180 4,195 31,100
2015/03/09 4,210 4,225 4,175 4,180 19,800
2015/03/06 4,150 4,200 4,140 4,200 32,500
2015/03/05 4,120 4,165 4,110 4,160 29,200
2015/03/04 4,130 4,135 4,105 4,105 19,500
2015/03/03 4,110 4,125 4,085 4,120 20,200
2015/03/02 4,125 4,140 4,090 4,110 26,900
2015/02/27 4,130 4,140 4,085 4,125 32,900
2015/02/26 4,125 4,145 4,115 4,135 31,800
2015/02/25 4,115 4,135 4,105 4,110 25,600
2015/02/24 4,135 4,155 4,120 4,140 24,600
2015/02/23 4,190 4,190 4,140 4,140 17,300
2015/02/20 4,210 4,210 4,160 4,185 24,800
2015/02/19 4,230 4,240 4,185 4,200 22,300
2015/02/18 4,150 4,215 4,145 4,215 23,800
2015/02/17 4,135 4,150 4,105 4,125 21,100
2015/02/16 4,190 4,190 4,130 4,135 15,100
2015/02/13 4,100 4,190 4,100 4,140 28,400
2015/02/12 4,125 4,185 4,125 4,170 29,000
2015/02/10 4,110 4,130 4,085 4,105 20,900
2015/02/09 4,070 4,070 4,050 4,065 12,600
2015/02/06 4,075 4,075 4,035 4,040 8,400
2015/02/05 4,030 4,130 4,030 4,060 33,200
2015/02/04 4,005 4,040 3,995 4,020 13,500
2015/02/03 3,960 4,000 3,950 3,995 18,000
2015/02/02 3,935 3,965 3,885 3,900 40,000
2015/01/30 4,035 4,040 3,970 4,005 47,400
2015/01/29 3,955 4,000 3,920 3,965 47,800
2015/01/28 3,975 4,000 3,935 3,945 28,600
2015/01/27 4,000 4,010 3,965 3,965 18,400
2015/01/26 3,960 3,975 3,935 3,975 11,500
2015/01/23 4,010 4,010 3,955 3,970 8,600
2015/01/22 4,020 4,020 3,935 3,985 10,700
2015/01/21 4,015 4,030 3,975 4,000 24,900
2015/01/20 3,945 4,030 3,945 4,015 17,400
2015/01/19 3,995 3,995 3,915 3,940 6,400
2015/01/16 4,000 4,005 3,915 3,930 24,600
2015/01/15 4,050 4,065 3,995 4,020 28,300
2015/01/14 3,880 4,045 3,870 4,035 48,900
2015/01/13 3,860 3,875 3,790 3,795 32,700
2015/01/09 3,785 3,820 3,770 3,800 12,300
2015/01/08 3,755 3,815 3,750 3,800 11,200
2015/01/07 3,790 3,790 3,715 3,755 16,800
2015/01/06 3,800 3,830 3,790 3,795 20,300
2015/01/05 3,900 3,900 3,830 3,850 11,300

このページの先頭へ