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 |
|---|---|---|---|---|---|
| 2024/04/30 | 3,400 | 3,420 | 3,370 | 3,415 | 169,300 |
| 2024/04/26 | 3,365 | 3,370 | 3,325 | 3,350 | 195,200 |
| 2024/04/25 | 3,370 | 3,405 | 3,350 | 3,395 | 117,000 |
| 2024/04/24 | 3,370 | 3,385 | 3,360 | 3,370 | 51,400 |
| 2024/04/23 | 3,385 | 3,390 | 3,365 | 3,370 | 54,200 |
| 2024/04/22 | 3,385 | 3,395 | 3,370 | 3,385 | 66,100 |
| 2024/04/19 | 3,425 | 3,425 | 3,335 | 3,350 | 83,600 |
| 2024/04/18 | 3,400 | 3,425 | 3,390 | 3,405 | 60,400 |
| 2024/04/17 | 3,420 | 3,420 | 3,355 | 3,390 | 70,100 |
| 2024/04/16 | 3,415 | 3,420 | 3,380 | 3,420 | 94,800 |
| 2024/04/15 | 3,410 | 3,445 | 3,375 | 3,415 | 118,600 |
| 2024/04/12 | 3,340 | 3,415 | 3,330 | 3,410 | 88,100 |
| 2024/04/11 | 3,325 | 3,340 | 3,305 | 3,325 | 99,400 |
| 2024/04/10 | 3,390 | 3,395 | 3,325 | 3,340 | 153,100 |
| 2024/04/09 | 3,515 | 3,515 | 3,375 | 3,390 | 452,400 |
| 2024/04/08 | 3,240 | 3,275 | 3,225 | 3,260 | 91,000 |
| 2024/04/05 | 3,205 | 3,225 | 3,195 | 3,220 | 52,300 |
| 2024/04/04 | 3,225 | 3,240 | 3,200 | 3,215 | 76,800 |
| 2024/04/03 | 3,210 | 3,240 | 3,190 | 3,225 | 75,200 |
| 2024/04/02 | 3,255 | 3,260 | 3,210 | 3,220 | 88,800 |
| 2024/04/01 | 3,305 | 3,310 | 3,270 | 3,270 | 63,600 |
| 2024/03/29 | 3,295 | 3,305 | 3,280 | 3,300 | 54,700 |
| 2024/03/28 | 3,305 | 3,330 | 3,260 | 3,290 | 111,000 |
| 2024/03/27 | 3,270 | 3,305 | 3,270 | 3,295 | 81,600 |
| 2024/03/26 | 3,250 | 3,285 | 3,250 | 3,270 | 43,600 |
| 2024/03/25 | 3,260 | 3,285 | 3,250 | 3,255 | 58,800 |
| 2024/03/22 | 3,250 | 3,270 | 3,210 | 3,265 | 63,100 |
| 2024/03/21 | 3,250 | 3,260 | 3,235 | 3,235 | 46,500 |
| 2024/03/19 | 3,250 | 3,250 | 3,220 | 3,245 | 43,700 |
| 2024/03/18 | 3,280 | 3,280 | 3,240 | 3,250 | 49,800 |
| 2024/03/15 | 3,250 | 3,280 | 3,245 | 3,270 | 54,800 |
| 2024/03/14 | 3,220 | 3,250 | 3,215 | 3,240 | 33,500 |
| 2024/03/13 | 3,255 | 3,255 | 3,220 | 3,220 | 42,600 |
| 2024/03/12 | 3,235 | 3,260 | 3,210 | 3,255 | 59,500 |
| 2024/03/11 | 3,230 | 3,240 | 3,205 | 3,240 | 54,100 |
| 2024/03/08 | 3,225 | 3,260 | 3,210 | 3,240 | 67,900 |
| 2024/03/07 | 3,250 | 3,260 | 3,215 | 3,255 | 60,000 |
| 2024/03/06 | 3,200 | 3,280 | 3,200 | 3,250 | 97,900 |
| 2024/03/05 | 3,205 | 3,220 | 3,180 | 3,195 | 43,600 |
| 2024/03/04 | 3,245 | 3,245 | 3,205 | 3,220 | 79,900 |
| 2024/03/01 | 3,300 | 3,300 | 3,230 | 3,245 | 51,200 |
| 2024/02/29 | 3,270 | 3,300 | 3,255 | 3,290 | 113,300 |
| 2024/02/28 | 3,265 | 3,305 | 3,255 | 3,260 | 231,200 |
| 2024/02/27 | 3,275 | 3,275 | 3,220 | 3,235 | 108,300 |
| 2024/02/26 | 3,235 | 3,275 | 3,210 | 3,275 | 258,700 |
| 2024/02/22 | 3,165 | 3,205 | 3,150 | 3,185 | 108,900 |
| 2024/02/21 | 3,190 | 3,190 | 3,145 | 3,175 | 52,400 |
| 2024/02/20 | 3,185 | 3,200 | 3,175 | 3,185 | 52,700 |
| 2024/02/19 | 3,160 | 3,185 | 3,160 | 3,175 | 38,400 |
| 2024/02/16 | 3,135 | 3,165 | 3,125 | 3,150 | 68,400 |
| 2024/02/15 | 3,175 | 3,180 | 3,120 | 3,125 | 79,500 |
| 2024/02/14 | 3,200 | 3,210 | 3,160 | 3,165 | 69,700 |
| 2024/02/13 | 3,200 | 3,225 | 3,190 | 3,210 | 77,800 |
| 2024/02/09 | 3,175 | 3,195 | 3,160 | 3,180 | 142,600 |
| 2024/02/08 | 3,215 | 3,215 | 3,170 | 3,175 | 121,400 |
| 2024/02/07 | 3,210 | 3,235 | 3,200 | 3,230 | 76,400 |
| 2024/02/06 | 3,240 | 3,275 | 3,225 | 3,225 | 92,300 |
| 2024/02/05 | 3,250 | 3,270 | 3,230 | 3,240 | 109,700 |
| 2024/02/02 | 3,235 | 3,250 | 3,215 | 3,240 | 67,600 |
| 2024/02/01 | 3,220 | 3,255 | 3,205 | 3,220 | 81,900 |
| 2024/01/31 | 3,210 | 3,235 | 3,185 | 3,220 | 82,500 |
| 2024/01/30 | 3,235 | 3,260 | 3,170 | 3,205 | 680,600 |
| 2024/01/29 | 3,180 | 3,225 | 3,180 | 3,210 | 121,400 |
| 2024/01/26 | 3,150 | 3,180 | 3,145 | 3,175 | 136,300 |
| 2024/01/25 | 3,150 | 3,170 | 3,140 | 3,165 | 121,900 |
| 2024/01/24 | 3,170 | 3,180 | 3,145 | 3,150 | 106,100 |
| 2024/01/23 | 3,155 | 3,170 | 3,130 | 3,160 | 154,300 |
| 2024/01/22 | 3,105 | 3,130 | 3,085 | 3,115 | 96,300 |
| 2024/01/19 | 3,080 | 3,095 | 3,040 | 3,075 | 138,500 |
| 2024/01/18 | 3,100 | 3,110 | 3,080 | 3,080 | 106,600 |
| 2024/01/17 | 3,100 | 3,155 | 3,100 | 3,115 | 236,700 |
| 2024/01/16 | 3,160 | 3,170 | 3,100 | 3,100 | 129,200 |
| 2024/01/15 | 3,120 | 3,165 | 3,110 | 3,160 | 178,500 |
| 2024/01/12 | 3,120 | 3,140 | 3,080 | 3,110 | 198,500 |
| 2024/01/11 | 3,140 | 3,140 | 3,075 | 3,120 | 176,800 |
| 2024/01/10 | 3,180 | 3,190 | 3,125 | 3,130 | 413,000 |
| 2024/01/09 | 3,120 | 3,165 | 3,110 | 3,165 | 299,300 |
| 2024/01/05 | 3,120 | 3,135 | 3,085 | 3,085 | 150,000 |
| 2024/01/04 | 3,080 | 3,120 | 3,040 | 3,115 | 134,400 |