クリエイト(3024)の株価時系列情報
クリエイト(3024)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 |
---|---|---|---|---|---|
2024/04/26 | 870 | 870 | 855 | 855 | 1,500 |
2024/04/25 | 868 | 870 | 868 | 870 | 2,100 |
2024/04/24 | 857 | 869 | 854 | 868 | 2,100 |
2024/04/23 | 857 | 865 | 853 | 857 | 2,900 |
2024/04/22 | 863 | 871 | 856 | 857 | 3,100 |
2024/04/19 | 870 | 870 | 861 | 861 | 1,900 |
2024/04/18 | 864 | 870 | 863 | 870 | 1,200 |
2024/04/17 | 873 | 875 | 864 | 864 | 2,000 |
2024/04/16 | 875 | 875 | 873 | 873 | 900 |
2024/04/15 | 879 | 879 | 875 | 877 | 3,900 |
2024/04/12 | 880 | 880 | 875 | 879 | 700 |
2024/04/11 | 880 | 880 | 874 | 874 | 900 |
2024/04/10 | 881 | 881 | 876 | 879 | 2,800 |
2024/04/09 | 891 | 891 | 881 | 882 | 2,100 |
2024/04/08 | 882 | 891 | 882 | 890 | 2,700 |
2024/04/05 | 880 | 882 | 867 | 881 | 3,200 |
2024/04/04 | 858 | 891 | 858 | 880 | 4,700 |
2024/04/03 | 895 | 895 | 853 | 862 | 8,700 |
2024/04/02 | 903 | 903 | 893 | 898 | 7,600 |
2024/04/01 | 914 | 914 | 903 | 903 | 5,300 |
2024/03/29 | 926 | 926 | 911 | 919 | 9,300 |
2024/03/28 | 928 | 942 | 880 | 926 | 42,100 |
2024/03/27 | 1,036 | 1,038 | 1,011 | 1,021 | 20,700 |
2024/03/26 | 1,001 | 1,010 | 991 | 1,010 | 12,100 |
2024/03/25 | 988 | 1,000 | 981 | 1,000 | 13,400 |
2024/03/22 | 960 | 980 | 959 | 980 | 10,200 |
2024/03/21 | 975 | 977 | 953 | 960 | 9,300 |
2024/03/19 | 954 | 954 | 948 | 952 | 5,200 |
2024/03/18 | 950 | 951 | 939 | 948 | 14,800 |
2024/03/15 | 938 | 945 | 930 | 942 | 7,200 |
2024/03/14 | 943 | 945 | 928 | 935 | 8,100 |
2024/03/13 | 940 | 940 | 925 | 937 | 5,200 |
2024/03/12 | 926 | 938 | 922 | 932 | 6,600 |
2024/03/11 | 916 | 930 | 915 | 926 | 10,000 |
2024/03/08 | 917 | 928 | 910 | 917 | 6,100 |
2024/03/07 | 911 | 917 | 910 | 917 | 4,900 |
2024/03/06 | 896 | 916 | 896 | 911 | 7,500 |
2024/03/05 | 903 | 913 | 897 | 897 | 10,900 |
2024/03/04 | 917 | 918 | 906 | 908 | 9,500 |
2024/03/01 | 925 | 929 | 915 | 915 | 8,400 |
2024/02/29 | 916 | 923 | 916 | 921 | 6,100 |
2024/02/28 | 910 | 920 | 908 | 916 | 9,000 |
2024/02/27 | 900 | 909 | 900 | 908 | 10,500 |
2024/02/26 | 900 | 900 | 896 | 900 | 7,100 |
2024/02/22 | 893 | 897 | 893 | 896 | 4,200 |
2024/02/21 | 894 | 894 | 890 | 893 | 2,900 |
2024/02/20 | 890 | 892 | 888 | 891 | 2,700 |
2024/02/19 | 885 | 888 | 880 | 885 | 4,100 |
2024/02/16 | 882 | 885 | 881 | 882 | 3,600 |
2024/02/15 | 884 | 888 | 880 | 882 | 9,100 |
2024/02/14 | 882 | 885 | 880 | 884 | 3,500 |
2024/02/13 | 878 | 884 | 876 | 884 | 5,200 |
2024/02/09 | 876 | 878 | 869 | 875 | 3,200 |
2024/02/08 | 877 | 877 | 870 | 875 | 2,800 |
2024/02/07 | 881 | 882 | 866 | 870 | 9,500 |
2024/02/06 | 885 | 885 | 878 | 881 | 5,300 |
2024/02/05 | 884 | 884 | 877 | 882 | 6,800 |
2024/02/02 | 873 | 878 | 873 | 877 | 2,500 |
2024/02/01 | 874 | 878 | 870 | 873 | 6,500 |
2024/01/31 | 860 | 875 | 860 | 874 | 6,500 |
2024/01/30 | 850 | 860 | 850 | 859 | 12,400 |
2024/01/29 | 850 | 850 | 848 | 850 | 4,100 |
2024/01/26 | 850 | 850 | 844 | 847 | 6,700 |
2024/01/25 | 840 | 848 | 840 | 847 | 6,600 |
2024/01/24 | 839 | 840 | 837 | 840 | 2,800 |
2024/01/23 | 835 | 837 | 834 | 834 | 8,300 |
2024/01/22 | 833 | 835 | 833 | 835 | 3,400 |
2024/01/19 | 834 | 834 | 830 | 832 | 3,600 |
2024/01/18 | 826 | 830 | 826 | 830 | 4,100 |
2024/01/17 | 820 | 826 | 820 | 826 | 4,200 |
2024/01/16 | 820 | 820 | 818 | 820 | 6,100 |
2024/01/15 | 817 | 820 | 817 | 820 | 3,700 |
2024/01/12 | 818 | 818 | 812 | 817 | 3,800 |
2024/01/11 | 815 | 817 | 813 | 817 | 4,900 |
2024/01/10 | 817 | 817 | 810 | 815 | 5,700 |
2024/01/09 | 815 | 816 | 810 | 813 | 8,600 |
2024/01/05 | 810 | 815 | 808 | 813 | 7,100 |
2024/01/04 | 800 | 809 | 797 | 808 | 6,200 |
2023/12/29 | 788 | 789 | 786 | 789 | 1,800 |
2023/12/28 | 786 | 793 | 782 | 782 | 6,300 |
2023/12/27 | 783 | 784 | 776 | 781 | 5,900 |
2023/12/26 | 793 | 793 | 782 | 783 | 3,800 |
2023/12/25 | 790 | 795 | 790 | 795 | 7,100 |
2023/12/22 | 783 | 790 | 783 | 790 | 1,600 |
2023/12/21 | 783 | 784 | 782 | 783 | 1,000 |
2023/12/20 | 790 | 790 | 782 | 783 | 2,800 |
2023/12/19 | 787 | 787 | 784 | 784 | 1,100 |
2023/12/18 | 785 | 790 | 780 | 785 | 4,200 |
2023/12/15 | 800 | 800 | 795 | 798 | 13,500 |
2023/12/14 | 802 | 802 | 800 | 800 | 2,300 |
2023/12/13 | 800 | 802 | 798 | 802 | 1,400 |
2023/12/12 | 800 | 801 | 797 | 798 | 2,800 |
2023/12/11 | 806 | 806 | 798 | 799 | 4,800 |
2023/12/08 | 802 | 806 | 801 | 801 | 1,700 |
2023/12/07 | 802 | 802 | 800 | 802 | 1,600 |
2023/12/06 | 806 | 808 | 800 | 805 | 2,800 |
2023/12/05 | 805 | 807 | 804 | 804 | 8,000 |
2023/12/04 | 803 | 807 | 802 | 805 | 5,600 |
2023/12/01 | 795 | 800 | 795 | 800 | 2,400 |
2023/11/30 | 798 | 798 | 792 | 792 | 1,800 |
2023/11/29 | 792 | 799 | 792 | 796 | 2,700 |
2023/11/28 | 785 | 791 | 782 | 791 | 4,400 |
2023/11/27 | 776 | 781 | 774 | 781 | 3,700 |
2023/11/24 | 769 | 774 | 769 | 773 | 3,200 |
2023/11/22 | 766 | 770 | 766 | 769 | 3,700 |
2023/11/21 | 767 | 768 | 766 | 766 | 1,700 |
2023/11/20 | 764 | 765 | 760 | 760 | 2,500 |
2023/11/17 | 754 | 760 | 754 | 760 | 2,000 |
2023/11/16 | 751 | 753 | 751 | 753 | 1,000 |
2023/11/15 | 751 | 753 | 751 | 751 | 4,100 |
2023/11/14 | 753 | 753 | 749 | 752 | 4,800 |
2023/11/13 | 754 | 754 | 750 | 753 | 3,300 |
2023/11/10 | 750 | 755 | 750 | 754 | 900 |
2023/11/09 | 751 | 757 | 750 | 750 | 9,000 |
2023/11/08 | 762 | 768 | 762 | 764 | 2,900 |
2023/11/07 | 764 | 769 | 755 | 766 | 6,100 |
2023/11/06 | 770 | 772 | 766 | 772 | 4,200 |
2023/11/02 | 767 | 769 | 765 | 765 | 1,500 |
2023/11/01 | 766 | 770 | 765 | 765 | 1,400 |
2023/10/31 | 766 | 768 | 766 | 766 | 900 |
2023/10/30 | 770 | 770 | 767 | 767 | 1,600 |
2023/10/27 | 772 | 773 | 772 | 773 | 400 |
2023/10/26 | 772 | 772 | 767 | 770 | 1,500 |
2023/10/25 | 768 | 770 | 765 | 769 | 3,500 |
2023/10/24 | 772 | 772 | 764 | 767 | 2,100 |
2023/10/23 | 769 | 772 | 766 | 772 | 2,500 |
2023/10/20 | 770 | 770 | 768 | 769 | 1,200 |
2023/10/19 | 778 | 778 | 768 | 770 | 4,300 |
2023/10/18 | 771 | 775 | 770 | 773 | 2,400 |
2023/10/17 | 775 | 778 | 774 | 774 | 1,200 |
2023/10/16 | 779 | 780 | 775 | 775 | 4,200 |
2023/10/13 | 777 | 779 | 777 | 779 | 700 |
2023/10/12 | 778 | 780 | 773 | 780 | 800 |
2023/10/11 | 778 | 783 | 778 | 778 | 1,500 |
2023/10/10 | 780 | 784 | 780 | 783 | 2,200 |
2023/10/06 | 779 | 783 | 771 | 778 | 1,200 |
2023/10/05 | 766 | 773 | 766 | 773 | 2,000 |
2023/10/04 | 770 | 772 | 765 | 770 | 3,700 |
2023/10/03 | 781 | 781 | 770 | 770 | 5,900 |
2023/10/02 | 787 | 788 | 783 | 783 | 1,200 |
2023/09/29 | 785 | 788 | 780 | 780 | 900 |
2023/09/28 | 787 | 787 | 785 | 785 | 2,000 |
2023/09/27 | 794 | 794 | 786 | 786 | 2,200 |
2023/09/26 | 792 | 794 | 791 | 794 | 1,300 |
2023/09/25 | 794 | 794 | 791 | 792 | 3,000 |
2023/09/22 | 796 | 798 | 792 | 794 | 1,800 |
2023/09/21 | 795 | 795 | 794 | 795 | 700 |
2023/09/20 | 788 | 792 | 787 | 792 | 1,300 |
2023/09/19 | 792 | 793 | 785 | 787 | 4,600 |
2023/09/15 | 790 | 791 | 787 | 789 | 6,400 |
2023/09/14 | 792 | 793 | 788 | 790 | 3,300 |
2023/09/13 | 790 | 791 | 788 | 791 | 2,500 |
2023/09/12 | 789 | 793 | 789 | 791 | 1,000 |
2023/09/11 | 786 | 790 | 783 | 789 | 1,400 |
2023/09/08 | 796 | 796 | 764 | 777 | 14,500 |
2023/09/07 | 800 | 800 | 793 | 796 | 1,900 |
2023/09/06 | 791 | 805 | 791 | 796 | 7,100 |
2023/09/05 | 805 | 805 | 800 | 804 | 2,000 |
2023/09/04 | 804 | 804 | 801 | 803 | 2,900 |
2023/09/01 | 795 | 799 | 790 | 799 | 2,000 |
2023/08/31 | 790 | 795 | 790 | 795 | 700 |
2023/08/30 | 796 | 799 | 790 | 790 | 4,300 |
2023/08/29 | 785 | 796 | 785 | 796 | 2,900 |
2023/08/28 | 788 | 788 | 783 | 784 | 800 |
2023/08/25 | 780 | 785 | 780 | 781 | 1,100 |
2023/08/24 | 781 | 781 | 774 | 780 | 2,100 |
2023/08/23 | 776 | 781 | 775 | 781 | 1,100 |
2023/08/22 | 780 | 781 | 774 | 776 | 2,100 |
2023/08/21 | 783 | 785 | 781 | 783 | 1,600 |
2023/08/18 | 796 | 799 | 781 | 784 | 5,300 |
2023/08/17 | 801 | 801 | 796 | 798 | 2,300 |
2023/08/16 | 805 | 807 | 801 | 801 | 3,700 |
2023/08/15 | 799 | 806 | 799 | 805 | 5,200 |
2023/08/14 | 787 | 799 | 787 | 799 | 2,300 |
2023/08/10 | 758 | 804 | 756 | 786 | 23,400 |
2023/08/09 | 827 | 849 | 827 | 848 | 5,900 |
2023/08/08 | 821 | 843 | 821 | 842 | 4,200 |
2023/08/07 | 836 | 840 | 805 | 829 | 13,100 |
2023/08/04 | 823 | 835 | 823 | 833 | 3,900 |
2023/08/03 | 821 | 850 | 821 | 838 | 3,800 |
2023/08/02 | 821 | 827 | 821 | 824 | 1,300 |
2023/08/01 | 825 | 825 | 818 | 820 | 1,500 |
2023/07/31 | 820 | 826 | 817 | 825 | 2,000 |
2023/07/28 | 828 | 829 | 817 | 817 | 1,800 |
2023/07/26 | 835 | 835 | 820 | 823 | 3,800 |
2023/07/25 | 840 | 840 | 835 | 835 | 3,000 |
2023/07/24 | 832 | 840 | 831 | 840 | 3,800 |
2023/07/21 | 828 | 834 | 820 | 834 | 3,900 |
2023/07/20 | 834 | 834 | 825 | 828 | 1,300 |
2023/07/19 | 836 | 840 | 835 | 836 | 10,700 |
2023/07/18 | 827 | 838 | 827 | 836 | 22,500 |
2023/07/14 | 820 | 827 | 814 | 827 | 3,800 |
2023/07/13 | 834 | 834 | 820 | 820 | 2,000 |
2023/07/12 | 821 | 847 | 816 | 825 | 7,600 |
2023/07/11 | 806 | 820 | 806 | 816 | 4,800 |
2023/07/10 | 815 | 815 | 803 | 807 | 15,000 |
2023/07/07 | 805 | 813 | 805 | 808 | 4,500 |
2023/07/06 | 798 | 803 | 798 | 803 | 3,100 |
2023/07/05 | 820 | 820 | 787 | 798 | 21,900 |
2023/07/04 | 813 | 818 | 813 | 818 | 3,500 |