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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,080 | 1,105 | 1,076 | 1,105 | 5,300 |
| 2024/08/29 | 1,062 | 1,079 | 1,062 | 1,076 | 1,800 |
| 2024/08/28 | 1,072 | 1,087 | 1,066 | 1,081 | 4,300 |
| 2024/08/27 | 1,073 | 1,082 | 1,072 | 1,075 | 2,800 |
| 2024/08/26 | 1,072 | 1,091 | 1,063 | 1,073 | 3,600 |
| 2024/08/23 | 1,049 | 1,069 | 1,049 | 1,062 | 4,400 |
| 2024/08/22 | 1,052 | 1,055 | 1,049 | 1,049 | 1,200 |
| 2024/08/21 | 1,045 | 1,054 | 1,045 | 1,050 | 2,800 |
| 2024/08/20 | 1,050 | 1,057 | 1,040 | 1,051 | 4,000 |
| 2024/08/19 | 1,059 | 1,059 | 1,045 | 1,047 | 3,200 |
| 2024/08/16 | 1,050 | 1,060 | 1,041 | 1,049 | 5,200 |
| 2024/08/15 | 1,040 | 1,050 | 1,025 | 1,050 | 5,800 |
| 2024/08/14 | 1,041 | 1,064 | 1,024 | 1,040 | 3,700 |
| 2024/08/13 | 1,045 | 1,075 | 1,035 | 1,039 | 3,000 |
| 2024/08/09 | 1,037 | 1,060 | 1,011 | 1,045 | 5,300 |
| 2024/08/08 | 972 | 1,019 | 972 | 1,019 | 4,600 |
| 2024/08/07 | 928 | 976 | 928 | 972 | 6,100 |
| 2024/08/06 | 950 | 1,000 | 940 | 958 | 16,100 |
| 2024/08/05 | 1,000 | 1,001 | 951 | 954 | 20,200 |
| 2024/08/02 | 1,065 | 1,065 | 995 | 1,050 | 12,800 |
| 2024/08/01 | 1,105 | 1,113 | 1,081 | 1,081 | 11,200 |
| 2024/07/31 | 1,103 | 1,114 | 1,103 | 1,105 | 2,900 |
| 2024/07/30 | 1,109 | 1,122 | 1,101 | 1,120 | 19,600 |
| 2024/07/29 | 1,162 | 1,169 | 1,150 | 1,151 | 3,600 |
| 2024/07/26 | 1,156 | 1,173 | 1,150 | 1,161 | 2,300 |
| 2024/07/25 | 1,164 | 1,189 | 1,155 | 1,155 | 11,200 |
| 2024/07/24 | 1,194 | 1,194 | 1,173 | 1,173 | 4,600 |
| 2024/07/23 | 1,175 | 1,184 | 1,175 | 1,180 | 2,400 |
| 2024/07/22 | 1,203 | 1,203 | 1,171 | 1,171 | 4,800 |
| 2024/07/19 | 1,211 | 1,218 | 1,190 | 1,195 | 9,500 |
| 2024/07/18 | 1,244 | 1,248 | 1,210 | 1,212 | 22,400 |
| 2024/07/17 | 1,270 | 1,291 | 1,242 | 1,244 | 38,100 |
| 2024/07/16 | 1,191 | 1,245 | 1,191 | 1,242 | 32,400 |
| 2024/07/12 | 1,151 | 1,199 | 1,151 | 1,188 | 42,500 |
| 2024/07/11 | 1,156 | 1,168 | 1,122 | 1,150 | 42,000 |
| 2024/07/10 | 1,247 | 1,247 | 1,155 | 1,155 | 87,500 |
| 2024/07/09 | 1,520 | 1,647 | 1,254 | 1,274 | 544,100 |
| 2024/07/08 | 1,100 | 1,356 | 1,100 | 1,356 | 95,800 |
| 2024/07/05 | 1,063 | 1,066 | 1,025 | 1,056 | 15,600 |
| 2024/07/04 | 1,082 | 1,084 | 1,060 | 1,063 | 5,500 |
| 2024/07/03 | 1,094 | 1,094 | 1,079 | 1,081 | 5,300 |
| 2024/07/02 | 1,058 | 1,085 | 1,054 | 1,075 | 7,800 |
| 2024/07/01 | 1,031 | 1,067 | 1,029 | 1,048 | 8,600 |
| 2024/06/28 | 1,016 | 1,047 | 1,016 | 1,027 | 11,100 |
| 2024/06/27 | 1,008 | 1,013 | 1,000 | 1,013 | 4,300 |
| 2024/06/26 | 1,010 | 1,020 | 999 | 1,005 | 5,100 |
| 2024/06/25 | 1,000 | 1,015 | 995 | 1,007 | 4,800 |
| 2024/06/24 | 1,002 | 1,010 | 988 | 1,000 | 11,500 |
| 2024/06/21 | 989 | 1,000 | 989 | 1,000 | 4,700 |
| 2024/06/20 | 981 | 993 | 981 | 990 | 2,100 |
| 2024/06/19 | 992 | 993 | 980 | 990 | 6,900 |
| 2024/06/18 | 987 | 990 | 980 | 982 | 7,700 |
| 2024/06/17 | 980 | 990 | 976 | 987 | 9,400 |
| 2024/06/14 | 966 | 970 | 962 | 970 | 1,300 |
| 2024/06/13 | 963 | 966 | 961 | 966 | 2,100 |
| 2024/06/12 | 965 | 965 | 957 | 960 | 2,000 |
| 2024/06/11 | 966 | 966 | 950 | 964 | 2,800 |
| 2024/06/10 | 953 | 960 | 950 | 959 | 4,600 |
| 2024/06/07 | 954 | 956 | 950 | 953 | 3,400 |
| 2024/06/06 | 952 | 959 | 946 | 946 | 4,400 |
| 2024/06/05 | 938 | 950 | 938 | 950 | 4,800 |
| 2024/06/04 | 945 | 945 | 937 | 938 | 2,000 |
| 2024/06/03 | 941 | 948 | 939 | 939 | 4,400 |
| 2024/05/31 | 935 | 938 | 933 | 938 | 1,300 |
| 2024/05/30 | 931 | 933 | 931 | 933 | 1,600 |
| 2024/05/29 | 938 | 940 | 926 | 931 | 5,000 |
| 2024/05/28 | 932 | 939 | 932 | 935 | 2,500 |
| 2024/05/27 | 927 | 933 | 923 | 932 | 5,100 |
| 2024/05/24 | 916 | 922 | 916 | 921 | 3,300 |
| 2024/05/23 | 918 | 918 | 914 | 915 | 2,800 |
| 2024/05/22 | 924 | 924 | 912 | 915 | 3,700 |
| 2024/05/21 | 921 | 923 | 913 | 915 | 2,600 |
| 2024/05/20 | 909 | 929 | 909 | 929 | 9,200 |
| 2024/05/17 | 905 | 905 | 900 | 901 | 6,200 |
| 2024/05/16 | 906 | 912 | 904 | 905 | 6,100 |
| 2024/05/15 | 952 | 955 | 904 | 906 | 26,400 |
| 2024/05/14 | 832 | 842 | 831 | 835 | 3,000 |
| 2024/05/13 | 839 | 840 | 833 | 834 | 2,200 |
| 2024/05/10 | 847 | 847 | 839 | 842 | 1,100 |
| 2024/05/09 | 841 | 848 | 840 | 845 | 800 |
| 2024/05/08 | 850 | 850 | 840 | 841 | 1,600 |
| 2024/05/07 | 858 | 859 | 830 | 850 | 5,300 |
| 2024/05/02 | 856 | 860 | 856 | 856 | 1,200 |
| 2024/05/01 | 856 | 864 | 854 | 856 | 1,500 |
| 2024/04/30 | 863 | 863 | 852 | 853 | 2,700 |
| 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 |