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
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
2016/08/29 2,326 2,369 2,295 2,321 115,300
2016/08/26 2,410 2,415 2,324 2,324 169,600
2016/08/25 2,449 2,452 2,391 2,399 121,900
2016/08/24 2,431 2,455 2,397 2,449 87,700
2016/08/23 2,390 2,426 2,376 2,392 119,900
2016/08/22 2,390 2,412 2,377 2,392 67,600
2016/08/19 2,459 2,459 2,337 2,368 111,600
2016/08/18 2,500 2,527 2,451 2,454 63,100
2016/08/17 2,565 2,576 2,458 2,508 169,700
2016/08/16 2,567 2,599 2,520 2,561 187,600
2016/08/15 2,546 2,631 2,503 2,557 150,400
2016/08/12 2,455 2,573 2,455 2,565 187,500
2016/08/10 2,396 2,457 2,380 2,447 126,200
2016/08/09 2,335 2,398 2,325 2,392 96,200
2016/08/08 2,396 2,403 2,297 2,354 157,800
2016/08/05 2,367 2,424 2,332 2,357 127,500
2016/08/04 2,457 2,493 2,339 2,355 115,500
2016/08/03 2,480 2,489 2,458 2,460 78,100
2016/08/02 2,497 2,559 2,497 2,506 71,700
2016/08/01 2,502 2,537 2,476 2,517 114,000
2016/07/29 2,488 2,542 2,439 2,520 208,100
2016/07/28 2,500 2,509 2,454 2,476 82,500
2016/07/27 2,552 2,552 2,502 2,522 102,300
2016/07/26 2,555 2,584 2,504 2,534 109,400
2016/07/25 2,597 2,618 2,553 2,567 101,100
2016/07/22 2,642 2,652 2,570 2,583 100,500
2016/07/21 2,741 2,757 2,655 2,677 93,500
2016/07/20 2,681 2,720 2,660 2,718 56,400
2016/07/19 2,679 2,705 2,645 2,691 86,200
2016/07/15 2,750 2,750 2,660 2,681 87,200
2016/07/14 2,760 2,780 2,718 2,739 78,100
2016/07/13 2,731 2,775 2,699 2,736 118,400
2016/07/12 2,785 2,785 2,645 2,673 201,700
2016/07/11 2,665 2,682 2,627 2,656 142,100
2016/07/08 2,740 2,740 2,603 2,615 90,400
2016/07/07 2,720 2,740 2,686 2,726 115,300
2016/07/06 2,697 2,736 2,647 2,730 107,000
2016/07/05 2,807 2,807 2,731 2,740 125,300
2016/07/04 2,818 2,844 2,795 2,810 73,800
2016/07/01 2,864 2,873 2,795 2,847 160,300
2016/06/30 2,907 2,920 2,880 2,894 95,600
2016/06/29 2,929 2,933 2,862 2,907 94,400
2016/06/28 2,840 2,958 2,840 2,929 100,200
2016/06/27 2,844 2,965 2,831 2,921 143,700
2016/06/24 2,954 2,968 2,725 2,767 113,800
2016/06/23 2,916 2,961 2,884 2,955 128,200
2016/06/22 2,897 2,949 2,882 2,946 84,900
2016/06/21 2,832 2,915 2,828 2,906 87,800
2016/06/20 2,813 2,860 2,805 2,842 84,700
2016/06/17 2,868 2,904 2,750 2,758 161,500
2016/06/16 2,930 2,971 2,825 2,839 145,500
2016/06/15 2,879 2,942 2,860 2,930 109,400
2016/06/14 2,869 2,898 2,824 2,866 79,600
2016/06/13 2,933 2,940 2,881 2,884 121,800
2016/06/10 2,939 2,939 2,901 2,929 100,300
2016/06/09 2,911 2,944 2,900 2,939 106,100
2016/06/08 2,910 2,939 2,888 2,935 184,400
2016/06/07 2,910 2,919 2,894 2,902 86,800
2016/06/06 2,869 2,925 2,826 2,919 127,900
2016/06/03 2,843 2,931 2,841 2,899 251,200
2016/06/02 2,755 2,858 2,725 2,845 315,400
2016/06/01 2,718 2,771 2,715 2,752 225,000
2016/05/31 2,669 2,710 2,657 2,701 210,600
2016/05/30 2,591 2,685 2,583 2,676 173,700
2016/05/27 2,605 2,608 2,590 2,590 286,700
2016/05/26 2,605 2,638 2,575 2,624 563,000
2016/05/25 2,600 2,618 2,584 2,594 182,600
2016/05/24 2,578 2,595 2,567 2,580 115,200
2016/05/23 2,552 2,583 2,548 2,578 207,900
2016/05/20 2,583 2,591 2,546 2,573 137,300
2016/05/19 2,606 2,620 2,558 2,569 181,400
2016/05/18 2,628 2,656 2,589 2,606 148,900
2016/05/17 2,646 2,669 2,623 2,669 70,000
2016/05/16 2,646 2,688 2,641 2,645 123,100
2016/05/13 2,678 2,678 2,631 2,642 111,900
2016/05/12 2,638 2,673 2,619 2,670 58,800
2016/05/11 2,690 2,705 2,642 2,652 84,700
2016/05/10 2,598 2,671 2,598 2,670 125,100
2016/05/09 2,547 2,599 2,526 2,596 127,300
2016/05/06 2,581 2,614 2,536 2,562 137,800
2016/05/02 2,570 2,592 2,560 2,582 108,100
2016/04/28 2,701 2,727 2,641 2,655 138,100
2016/04/27 2,683 2,703 2,663 2,666 92,300
2016/04/26 2,694 2,728 2,663 2,682 70,800
2016/04/25 2,735 2,750 2,703 2,720 69,200
2016/04/22 2,759 2,759 2,691 2,731 100,700
2016/04/21 2,791 2,839 2,768 2,783 101,400
2016/04/20 2,728 2,763 2,722 2,752 52,600
2016/04/19 2,736 2,784 2,702 2,731 95,700
2016/04/18 2,669 2,702 2,652 2,686 88,100
2016/04/15 2,732 2,737 2,696 2,719 43,400
2016/04/14 2,697 2,741 2,651 2,741 104,500
2016/04/13 2,682 2,718 2,654 2,683 57,700
2016/04/12 2,680 2,703 2,647 2,655 83,100
2016/04/11 2,740 2,740 2,655 2,689 77,700
2016/04/08 2,685 2,770 2,660 2,731 89,100
2016/04/07 2,695 2,738 2,651 2,730 80,900
2016/04/06 2,740 2,765 2,659 2,694 147,400
2016/04/05 2,777 2,813 2,734 2,738 250,800
2016/04/04 2,700 2,770 2,695 2,747 111,800
2016/04/01 2,780 2,802 2,664 2,689 223,900
2016/03/31 2,964 2,964 2,829 2,830 118,900
2016/03/30 2,946 2,980 2,923 2,964 77,200
2016/03/29 2,892 2,948 2,868 2,947 103,200
2016/03/28 2,820 2,880 2,815 2,880 86,400
2016/03/25 2,831 2,850 2,788 2,814 84,000
2016/03/24 2,828 2,849 2,808 2,837 73,800
2016/03/23 2,790 2,855 2,790 2,838 78,000
2016/03/22 2,780 2,797 2,733 2,781 81,300
2016/03/18 2,756 2,819 2,708 2,759 120,300
2016/03/17 2,740 2,824 2,737 2,785 134,000
2016/03/16 2,678 2,730 2,662 2,716 91,400
2016/03/15 2,673 2,718 2,654 2,679 67,000
2016/03/14 2,635 2,695 2,617 2,667 86,000
2016/03/11 2,567 2,640 2,541 2,603 117,700
2016/03/10 2,518 2,599 2,507 2,590 112,600
2016/03/09 2,480 2,522 2,480 2,491 98,600
2016/03/08 2,485 2,497 2,442 2,479 51,100
2016/03/07 2,565 2,565 2,467 2,481 81,100
2016/03/04 2,540 2,573 2,502 2,561 77,900
2016/03/03 2,538 2,579 2,523 2,553 73,800
2016/03/02 2,530 2,575 2,517 2,534 95,500
2016/03/01 2,510 2,528 2,447 2,493 208,000
2016/02/29 2,558 2,575 2,506 2,508 128,400
2016/02/26 2,501 2,567 2,495 2,530 73,300
2016/02/25 2,407 2,524 2,396 2,501 133,300
2016/02/24 2,372 2,411 2,357 2,385 114,000
2016/02/23 2,421 2,447 2,355 2,372 98,300
2016/02/22 2,383 2,448 2,358 2,418 132,800
2016/02/19 2,331 2,410 2,329 2,397 124,400
2016/02/18 2,367 2,396 2,291 2,336 150,900
2016/02/17 2,339 2,364 2,270 2,311 125,000
2016/02/16 2,298 2,414 2,298 2,325 96,000
2016/02/15 2,304 2,338 2,224 2,303 155,700
2016/02/12 2,197 2,247 2,131 2,155 228,300
2016/02/10 2,438 2,465 2,235 2,268 146,200
2016/02/09 2,450 2,481 2,384 2,406 81,400
2016/02/08 2,484 2,572 2,447 2,561 97,300
2016/02/05 2,524 2,565 2,456 2,506 103,200
2016/02/04 2,686 2,697 2,582 2,611 85,700
2016/02/03 2,702 2,775 2,675 2,732 126,400
2016/02/02 2,705 2,790 2,690 2,762 61,800
2016/02/01 2,656 2,739 2,649 2,739 82,300
2016/01/29 2,535 2,585 2,480 2,577 84,600
2016/01/28 2,462 2,525 2,450 2,511 61,100
2016/01/27 2,492 2,501 2,405 2,448 82,300
2016/01/26 2,504 2,506 2,442 2,446 68,500
2016/01/25 2,526 2,564 2,470 2,558 119,800
2016/01/22 2,328 2,450 2,316 2,447 91,800
2016/01/21 2,344 2,402 2,281 2,283 118,700
2016/01/20 2,454 2,498 2,372 2,374 115,600
2016/01/19 2,447 2,495 2,425 2,461 133,300
2016/01/18 2,407 2,470 2,397 2,461 103,400
2016/01/15 2,449 2,530 2,429 2,478 237,000
2016/01/14 2,443 2,452 2,326 2,384 256,900
2016/01/13 2,640 2,663 2,441 2,493 332,500
2016/01/12 2,720 2,830 2,672 2,690 265,500
2016/01/08 2,719 2,826 2,684 2,770 161,200
2016/01/07 2,766 2,805 2,712 2,758 104,400
2016/01/06 2,818 2,843 2,730 2,782 89,500
2016/01/05 2,857 2,863 2,777 2,823 90,000
2016/01/04 2,961 2,998 2,844 2,850 116,300

このページの先頭へ