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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,230 | 3,245 | 3,185 | 3,185 | 15,700 |
| 2021/12/29 | 3,190 | 3,275 | 3,190 | 3,260 | 29,900 |
| 2021/12/28 | 3,190 | 3,200 | 3,160 | 3,190 | 41,500 |
| 2021/12/27 | 3,160 | 3,180 | 3,145 | 3,180 | 20,200 |
| 2021/12/24 | 3,155 | 3,170 | 3,155 | 3,160 | 19,700 |
| 2021/12/23 | 3,235 | 3,235 | 3,150 | 3,150 | 33,200 |
| 2021/12/22 | 3,240 | 3,240 | 3,180 | 3,195 | 31,900 |
| 2021/12/21 | 3,310 | 3,310 | 3,230 | 3,245 | 27,900 |
| 2021/12/20 | 3,275 | 3,290 | 3,240 | 3,260 | 26,800 |
| 2021/12/17 | 3,345 | 3,370 | 3,290 | 3,320 | 58,700 |
| 2021/12/16 | 3,360 | 3,365 | 3,320 | 3,330 | 46,400 |
| 2021/12/15 | 3,275 | 3,325 | 3,275 | 3,315 | 22,600 |
| 2021/12/14 | 3,250 | 3,305 | 3,250 | 3,275 | 36,300 |
| 2021/12/13 | 3,250 | 3,265 | 3,235 | 3,240 | 33,100 |
| 2021/12/10 | 3,250 | 3,260 | 3,215 | 3,225 | 38,900 |
| 2021/12/09 | 3,255 | 3,255 | 3,205 | 3,225 | 25,600 |
| 2021/12/08 | 3,290 | 3,290 | 3,215 | 3,215 | 58,500 |
| 2021/12/07 | 3,195 | 3,275 | 3,155 | 3,275 | 57,600 |
| 2021/12/06 | 3,140 | 3,180 | 3,125 | 3,160 | 36,700 |
| 2021/12/03 | 3,100 | 3,150 | 3,090 | 3,150 | 53,600 |
| 2021/12/02 | 3,080 | 3,170 | 3,075 | 3,100 | 52,500 |
| 2021/12/01 | 3,100 | 3,120 | 3,090 | 3,100 | 40,900 |
| 2021/11/30 | 3,180 | 3,225 | 3,120 | 3,120 | 63,100 |
| 2021/11/29 | 3,235 | 3,245 | 3,170 | 3,175 | 54,200 |
| 2021/11/26 | 3,320 | 3,320 | 3,275 | 3,300 | 83,100 |
| 2021/11/25 | 3,350 | 3,350 | 3,325 | 3,340 | 17,600 |
| 2021/11/24 | 3,380 | 3,395 | 3,335 | 3,350 | 19,800 |
| 2021/11/22 | 3,340 | 3,375 | 3,335 | 3,375 | 42,200 |
| 2021/11/19 | 3,410 | 3,415 | 3,375 | 3,390 | 20,600 |
| 2021/11/18 | 3,350 | 3,420 | 3,340 | 3,405 | 32,900 |
| 2021/11/17 | 3,485 | 3,485 | 3,365 | 3,365 | 31,100 |
| 2021/11/16 | 3,485 | 3,495 | 3,470 | 3,485 | 16,300 |
| 2021/11/15 | 3,470 | 3,485 | 3,455 | 3,470 | 20,100 |
| 2021/11/12 | 3,440 | 3,480 | 3,440 | 3,465 | 33,000 |
| 2021/11/11 | 3,430 | 3,455 | 3,425 | 3,440 | 16,400 |
| 2021/11/10 | 3,445 | 3,470 | 3,430 | 3,445 | 27,300 |
| 2021/11/09 | 3,440 | 3,455 | 3,425 | 3,445 | 24,500 |
| 2021/11/08 | 3,520 | 3,520 | 3,455 | 3,455 | 40,500 |
| 2021/11/05 | 3,505 | 3,540 | 3,505 | 3,535 | 18,200 |
| 2021/11/04 | 3,560 | 3,575 | 3,510 | 3,520 | 77,200 |
| 2021/11/02 | 3,545 | 3,560 | 3,535 | 3,540 | 30,200 |
| 2021/11/01 | 3,570 | 3,595 | 3,535 | 3,585 | 35,000 |
| 2021/10/29 | 3,500 | 3,520 | 3,415 | 3,500 | 51,900 |
| 2021/10/28 | 3,550 | 3,550 | 3,505 | 3,510 | 46,700 |
| 2021/10/27 | 3,585 | 3,585 | 3,540 | 3,550 | 26,200 |
| 2021/10/26 | 3,580 | 3,590 | 3,555 | 3,575 | 22,800 |
| 2021/10/25 | 3,575 | 3,580 | 3,550 | 3,555 | 23,300 |
| 2021/10/22 | 3,580 | 3,595 | 3,555 | 3,580 | 25,900 |
| 2021/10/21 | 3,600 | 3,620 | 3,590 | 3,600 | 33,600 |
| 2021/10/20 | 3,660 | 3,660 | 3,595 | 3,620 | 37,500 |
| 2021/10/19 | 3,700 | 3,705 | 3,660 | 3,670 | 36,300 |
| 2021/10/18 | 3,745 | 3,745 | 3,685 | 3,705 | 26,300 |
| 2021/10/15 | 3,690 | 3,755 | 3,680 | 3,755 | 32,400 |
| 2021/10/14 | 3,630 | 3,670 | 3,620 | 3,665 | 23,900 |
| 2021/10/13 | 3,645 | 3,665 | 3,620 | 3,650 | 37,300 |
| 2021/10/12 | 3,680 | 3,700 | 3,665 | 3,670 | 28,600 |
| 2021/10/11 | 3,715 | 3,730 | 3,655 | 3,730 | 34,600 |
| 2021/10/08 | 3,715 | 3,740 | 3,685 | 3,715 | 34,500 |
| 2021/10/07 | 3,690 | 3,735 | 3,665 | 3,670 | 35,200 |
| 2021/10/06 | 3,675 | 3,690 | 3,650 | 3,675 | 47,500 |
| 2021/10/05 | 3,660 | 3,700 | 3,620 | 3,630 | 63,800 |
| 2021/10/04 | 3,670 | 3,715 | 3,650 | 3,660 | 56,900 |
| 2021/10/01 | 3,730 | 3,735 | 3,655 | 3,665 | 52,600 |
| 2021/09/30 | 3,705 | 3,775 | 3,695 | 3,755 | 41,600 |
| 2021/09/29 | 3,700 | 3,725 | 3,650 | 3,715 | 82,800 |
| 2021/09/28 | 3,825 | 3,825 | 3,750 | 3,770 | 60,600 |
| 2021/09/27 | 3,885 | 3,885 | 3,835 | 3,845 | 40,600 |
| 2021/09/24 | 3,855 | 3,895 | 3,815 | 3,880 | 61,900 |
| 2021/09/22 | 3,885 | 3,885 | 3,805 | 3,805 | 47,100 |
| 2021/09/21 | 3,845 | 3,915 | 3,815 | 3,900 | 52,300 |
| 2021/09/17 | 3,860 | 3,895 | 3,840 | 3,895 | 82,600 |
| 2021/09/16 | 3,905 | 3,915 | 3,845 | 3,870 | 83,900 |
| 2021/09/15 | 3,860 | 3,905 | 3,840 | 3,880 | 42,200 |
| 2021/09/14 | 3,900 | 3,910 | 3,880 | 3,910 | 65,700 |
| 2021/09/13 | 3,915 | 3,915 | 3,855 | 3,900 | 39,700 |
| 2021/09/10 | 3,900 | 3,920 | 3,885 | 3,920 | 94,900 |
| 2021/09/09 | 3,930 | 3,965 | 3,900 | 3,915 | 48,300 |
| 2021/09/08 | 4,000 | 4,000 | 3,900 | 3,930 | 116,400 |
| 2021/09/07 | 3,955 | 4,000 | 3,955 | 3,990 | 74,600 |
| 2021/09/06 | 3,890 | 3,930 | 3,880 | 3,930 | 39,600 |
| 2021/09/03 | 3,905 | 3,905 | 3,810 | 3,900 | 74,800 |
| 2021/09/02 | 3,850 | 3,895 | 3,845 | 3,890 | 44,300 |
| 2021/09/01 | 3,870 | 3,890 | 3,840 | 3,855 | 34,900 |
| 2021/08/31 | 3,865 | 3,900 | 3,845 | 3,885 | 34,500 |
| 2021/08/30 | 3,845 | 3,885 | 3,830 | 3,885 | 38,000 |
| 2021/08/27 | 3,875 | 3,875 | 3,820 | 3,830 | 32,300 |
| 2021/08/26 | 3,875 | 3,900 | 3,855 | 3,880 | 40,900 |
| 2021/08/25 | 3,895 | 3,895 | 3,860 | 3,865 | 31,700 |
| 2021/08/24 | 3,865 | 3,900 | 3,860 | 3,885 | 50,200 |
| 2021/08/23 | 3,900 | 3,900 | 3,845 | 3,880 | 48,300 |
| 2021/08/20 | 3,810 | 3,900 | 3,795 | 3,855 | 79,400 |
| 2021/08/19 | 3,885 | 3,890 | 3,830 | 3,835 | 64,000 |
| 2021/08/18 | 3,800 | 3,870 | 3,795 | 3,850 | 97,400 |
| 2021/08/17 | 3,740 | 3,800 | 3,735 | 3,800 | 89,600 |
| 2021/08/16 | 3,740 | 3,750 | 3,700 | 3,710 | 58,800 |
| 2021/08/13 | 3,685 | 3,750 | 3,665 | 3,735 | 59,500 |
| 2021/08/12 | 3,750 | 3,775 | 3,680 | 3,685 | 48,600 |
| 2021/08/11 | 3,725 | 3,735 | 3,705 | 3,720 | 54,600 |
| 2021/08/10 | 3,705 | 3,725 | 3,670 | 3,695 | 38,100 |
| 2021/08/06 | 3,720 | 3,720 | 3,665 | 3,705 | 29,200 |
| 2021/08/05 | 3,650 | 3,730 | 3,635 | 3,720 | 63,700 |
| 2021/08/04 | 3,685 | 3,695 | 3,655 | 3,680 | 48,300 |
| 2021/08/03 | 3,720 | 3,740 | 3,680 | 3,700 | 44,600 |
| 2021/08/02 | 3,710 | 3,745 | 3,700 | 3,715 | 61,100 |
| 2021/07/30 | 3,680 | 3,710 | 3,645 | 3,670 | 92,400 |
| 2021/07/29 | 3,705 | 3,715 | 3,665 | 3,705 | 52,800 |
| 2021/07/28 | 3,740 | 3,740 | 3,695 | 3,705 | 54,300 |
| 2021/07/27 | 3,685 | 3,760 | 3,685 | 3,755 | 85,200 |
| 2021/07/26 | 3,695 | 3,725 | 3,665 | 3,690 | 88,000 |
| 2021/07/21 | 3,575 | 3,680 | 3,500 | 3,670 | 144,400 |
| 2021/07/20 | 3,485 | 3,570 | 3,470 | 3,545 | 114,700 |
| 2021/07/19 | 3,430 | 3,500 | 3,425 | 3,485 | 74,400 |
| 2021/07/16 | 3,480 | 3,490 | 3,440 | 3,455 | 66,200 |
| 2021/07/15 | 3,465 | 3,520 | 3,465 | 3,485 | 121,300 |
| 2021/07/14 | 3,385 | 3,480 | 3,385 | 3,465 | 115,600 |
| 2021/07/13 | 3,325 | 3,440 | 3,300 | 3,385 | 232,000 |
| 2021/07/12 | 3,200 | 3,220 | 3,155 | 3,200 | 86,300 |
| 2021/07/09 | 3,125 | 3,155 | 3,055 | 3,150 | 169,700 |
| 2021/07/08 | 3,235 | 3,245 | 3,175 | 3,185 | 92,100 |
| 2021/07/07 | 3,220 | 3,250 | 3,215 | 3,235 | 62,300 |
| 2021/07/06 | 3,260 | 3,260 | 3,220 | 3,245 | 57,400 |
| 2021/07/05 | 3,270 | 3,285 | 3,235 | 3,245 | 39,700 |
| 2021/07/02 | 3,315 | 3,340 | 3,285 | 3,290 | 49,900 |
| 2021/07/01 | 3,300 | 3,320 | 3,285 | 3,320 | 60,500 |
| 2021/06/30 | 3,380 | 3,380 | 3,300 | 3,300 | 49,700 |
| 2021/06/29 | 3,340 | 3,380 | 3,320 | 3,380 | 76,300 |
| 2021/06/28 | 3,315 | 3,365 | 3,300 | 3,355 | 93,600 |
| 2021/06/25 | 3,300 | 3,335 | 3,270 | 3,325 | 68,800 |
| 2021/06/24 | 3,275 | 3,295 | 3,250 | 3,295 | 34,200 |
| 2021/06/23 | 3,315 | 3,320 | 3,280 | 3,290 | 43,600 |
| 2021/06/22 | 3,240 | 3,310 | 3,225 | 3,310 | 65,600 |
| 2021/06/21 | 3,230 | 3,235 | 3,200 | 3,200 | 70,400 |
| 2021/06/18 | 3,310 | 3,320 | 3,265 | 3,270 | 60,000 |
| 2021/06/17 | 3,305 | 3,330 | 3,270 | 3,275 | 44,600 |
| 2021/06/16 | 3,305 | 3,350 | 3,295 | 3,335 | 82,700 |
| 2021/06/15 | 3,275 | 3,325 | 3,260 | 3,315 | 90,900 |
| 2021/06/14 | 3,245 | 3,270 | 3,220 | 3,260 | 58,600 |
| 2021/06/11 | 3,265 | 3,265 | 3,235 | 3,240 | 83,300 |
| 2021/06/10 | 3,250 | 3,260 | 3,215 | 3,245 | 81,800 |
| 2021/06/09 | 3,260 | 3,275 | 3,245 | 3,260 | 59,900 |
| 2021/06/08 | 3,245 | 3,265 | 3,240 | 3,250 | 42,300 |
| 2021/06/07 | 3,255 | 3,275 | 3,245 | 3,245 | 66,400 |
| 2021/06/04 | 3,225 | 3,250 | 3,215 | 3,245 | 47,900 |
| 2021/06/03 | 3,140 | 3,215 | 3,135 | 3,215 | 70,500 |
| 2021/06/02 | 3,180 | 3,180 | 3,105 | 3,140 | 136,800 |
| 2021/06/01 | 3,220 | 3,220 | 3,155 | 3,175 | 175,100 |
| 2021/05/31 | 3,265 | 3,280 | 3,220 | 3,220 | 162,900 |
| 2021/05/28 | 3,260 | 3,270 | 3,240 | 3,255 | 528,800 |
| 2021/05/27 | 3,330 | 3,345 | 3,240 | 3,240 | 821,900 |
| 2021/05/26 | 3,320 | 3,370 | 3,305 | 3,350 | 219,900 |
| 2021/05/25 | 3,315 | 3,320 | 3,300 | 3,310 | 251,600 |
| 2021/05/24 | 3,340 | 3,360 | 3,295 | 3,295 | 613,300 |
| 2021/05/21 | 3,340 | 3,355 | 3,320 | 3,325 | 296,800 |
| 2021/05/20 | 3,325 | 3,350 | 3,315 | 3,325 | 138,000 |
| 2021/05/19 | 3,335 | 3,340 | 3,310 | 3,335 | 97,900 |
| 2021/05/18 | 3,365 | 3,365 | 3,340 | 3,355 | 78,600 |
| 2021/05/17 | 3,400 | 3,415 | 3,340 | 3,345 | 142,800 |
| 2021/05/14 | 3,325 | 3,410 | 3,295 | 3,390 | 440,700 |
| 2021/05/13 | 3,275 | 3,315 | 3,275 | 3,275 | 156,400 |
| 2021/05/12 | 3,315 | 3,325 | 3,285 | 3,290 | 158,600 |
| 2021/05/11 | 3,385 | 3,400 | 3,300 | 3,300 | 161,000 |
| 2021/05/10 | 3,365 | 3,405 | 3,315 | 3,400 | 164,500 |
| 2021/05/07 | 3,375 | 3,415 | 3,355 | 3,370 | 244,700 |
| 2021/05/06 | 3,300 | 3,380 | 3,280 | 3,340 | 223,000 |
| 2021/04/30 | 3,325 | 3,355 | 3,310 | 3,315 | 252,400 |
| 2021/04/28 | 3,365 | 3,365 | 3,300 | 3,300 | 135,600 |
| 2021/04/27 | 3,370 | 3,385 | 3,340 | 3,355 | 106,500 |
| 2021/04/26 | 3,435 | 3,440 | 3,365 | 3,370 | 90,500 |
| 2021/04/23 | 3,410 | 3,450 | 3,410 | 3,430 | 76,400 |
| 2021/04/22 | 3,420 | 3,440 | 3,390 | 3,410 | 44,400 |
| 2021/04/21 | 3,410 | 3,430 | 3,370 | 3,390 | 89,400 |
| 2021/04/20 | 3,520 | 3,540 | 3,460 | 3,460 | 89,800 |
| 2021/04/19 | 3,565 | 3,585 | 3,550 | 3,550 | 44,400 |
| 2021/04/16 | 3,590 | 3,590 | 3,540 | 3,540 | 39,600 |
| 2021/04/15 | 3,560 | 3,595 | 3,555 | 3,570 | 36,300 |
| 2021/04/14 | 3,610 | 3,615 | 3,550 | 3,570 | 65,300 |
| 2021/04/13 | 3,570 | 3,605 | 3,565 | 3,590 | 51,400 |
| 2021/04/12 | 3,550 | 3,580 | 3,530 | 3,570 | 42,500 |
| 2021/04/09 | 3,550 | 3,585 | 3,535 | 3,540 | 63,900 |
| 2021/04/08 | 3,600 | 3,610 | 3,520 | 3,520 | 54,400 |
| 2021/04/07 | 3,555 | 3,605 | 3,545 | 3,595 | 50,900 |
| 2021/04/06 | 3,610 | 3,650 | 3,525 | 3,540 | 95,600 |
| 2021/04/05 | 3,675 | 3,680 | 3,615 | 3,630 | 53,200 |
| 2021/04/02 | 3,650 | 3,680 | 3,645 | 3,665 | 36,700 |
| 2021/04/01 | 3,620 | 3,690 | 3,620 | 3,655 | 68,100 |
| 2021/03/31 | 3,745 | 3,745 | 3,585 | 3,600 | 114,400 |
| 2021/03/30 | 3,810 | 3,815 | 3,765 | 3,785 | 80,200 |
| 2021/03/29 | 3,730 | 3,800 | 3,725 | 3,800 | 105,100 |
| 2021/03/26 | 3,685 | 3,720 | 3,675 | 3,705 | 61,500 |
| 2021/03/25 | 3,670 | 3,695 | 3,655 | 3,680 | 56,400 |
| 2021/03/24 | 3,705 | 3,725 | 3,640 | 3,640 | 85,100 |
| 2021/03/23 | 3,710 | 3,740 | 3,695 | 3,705 | 50,800 |
| 2021/03/22 | 3,690 | 3,725 | 3,685 | 3,710 | 82,700 |
| 2021/03/19 | 3,675 | 3,715 | 3,665 | 3,690 | 89,500 |
| 2021/03/18 | 3,655 | 3,690 | 3,630 | 3,680 | 64,100 |
| 2021/03/17 | 3,615 | 3,655 | 3,600 | 3,655 | 69,900 |
| 2021/03/16 | 3,605 | 3,640 | 3,600 | 3,635 | 72,700 |
| 2021/03/15 | 3,575 | 3,620 | 3,570 | 3,605 | 69,100 |
| 2021/03/12 | 3,550 | 3,555 | 3,505 | 3,555 | 79,400 |
| 2021/03/11 | 3,465 | 3,530 | 3,450 | 3,530 | 83,600 |
| 2021/03/10 | 3,440 | 3,460 | 3,395 | 3,440 | 88,500 |
| 2021/03/09 | 3,370 | 3,425 | 3,345 | 3,415 | 63,700 |
| 2021/03/08 | 3,360 | 3,380 | 3,305 | 3,340 | 59,500 |
| 2021/03/05 | 3,285 | 3,345 | 3,280 | 3,330 | 77,900 |
| 2021/03/04 | 3,250 | 3,295 | 3,230 | 3,285 | 65,800 |
| 2021/03/03 | 3,290 | 3,295 | 3,255 | 3,280 | 70,400 |
| 2021/03/02 | 3,330 | 3,340 | 3,280 | 3,290 | 103,400 |
| 2021/03/01 | 3,255 | 3,350 | 3,250 | 3,335 | 80,700 |
| 2021/02/26 | 3,315 | 3,315 | 3,235 | 3,235 | 135,200 |
| 2021/02/25 | 3,370 | 3,370 | 3,315 | 3,325 | 75,300 |
| 2021/02/24 | 3,385 | 3,390 | 3,320 | 3,345 | 102,300 |
| 2021/02/22 | 3,410 | 3,420 | 3,375 | 3,395 | 48,000 |
| 2021/02/19 | 3,400 | 3,430 | 3,380 | 3,405 | 57,700 |
| 2021/02/18 | 3,410 | 3,425 | 3,400 | 3,420 | 142,300 |
| 2021/02/17 | 3,420 | 3,465 | 3,410 | 3,415 | 69,100 |
| 2021/02/16 | 3,435 | 3,455 | 3,430 | 3,440 | 74,000 |
| 2021/02/15 | 3,425 | 3,445 | 3,405 | 3,435 | 68,700 |
| 2021/02/12 | 3,480 | 3,485 | 3,415 | 3,425 | 91,200 |
| 2021/02/10 | 3,540 | 3,550 | 3,500 | 3,510 | 73,700 |
| 2021/02/09 | 3,500 | 3,540 | 3,470 | 3,535 | 91,100 |
| 2021/02/08 | 3,465 | 3,550 | 3,450 | 3,525 | 117,000 |
| 2021/02/05 | 3,480 | 3,505 | 3,455 | 3,505 | 142,400 |
| 2021/02/04 | 3,460 | 3,505 | 3,445 | 3,495 | 86,100 |
| 2021/02/03 | 3,445 | 3,475 | 3,420 | 3,470 | 95,300 |
| 2021/02/02 | 3,415 | 3,455 | 3,405 | 3,445 | 76,200 |
| 2021/02/01 | 3,400 | 3,435 | 3,390 | 3,400 | 77,900 |
| 2021/01/29 | 3,420 | 3,450 | 3,400 | 3,400 | 129,000 |
| 2021/01/28 | 3,395 | 3,460 | 3,365 | 3,435 | 389,400 |
| 2021/01/27 | 3,430 | 3,460 | 3,415 | 3,435 | 121,900 |
| 2021/01/26 | 3,440 | 3,465 | 3,425 | 3,430 | 85,300 |
| 2021/01/25 | 3,470 | 3,470 | 3,415 | 3,430 | 71,700 |
| 2021/01/22 | 3,445 | 3,495 | 3,435 | 3,460 | 86,100 |
| 2021/01/21 | 3,440 | 3,495 | 3,430 | 3,455 | 83,900 |
| 2021/01/20 | 3,485 | 3,485 | 3,405 | 3,440 | 99,000 |
| 2021/01/19 | 3,620 | 3,630 | 3,490 | 3,495 | 101,800 |
| 2021/01/18 | 3,590 | 3,635 | 3,560 | 3,620 | 67,300 |
| 2021/01/15 | 3,685 | 3,685 | 3,565 | 3,570 | 109,100 |
| 2021/01/14 | 3,700 | 3,730 | 3,625 | 3,690 | 147,500 |
| 2021/01/13 | 4,000 | 4,010 | 3,705 | 3,735 | 220,700 |
| 2021/01/12 | 3,920 | 3,980 | 3,835 | 3,865 | 101,500 |
| 2021/01/08 | 3,880 | 3,990 | 3,870 | 3,990 | 71,500 |
| 2021/01/07 | 3,850 | 3,920 | 3,840 | 3,905 | 89,900 |
| 2021/01/06 | 3,865 | 3,895 | 3,850 | 3,890 | 46,500 |
| 2021/01/05 | 3,835 | 3,870 | 3,790 | 3,835 | 56,200 |
| 2021/01/04 | 3,880 | 3,885 | 3,780 | 3,805 | 75,600 |