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 |
---|---|---|---|---|---|
2007/12/28 | 732 | 732 | 732 | 732 | 1,000 |
2007/12/27 | 734 | 734 | 732 | 732 | 9,100 |
2007/12/26 | 693 | 734 | 693 | 734 | 3,100 |
2007/12/25 | 690 | 693 | 688 | 693 | 4,300 |
2007/12/21 | 687 | 688 | 680 | 688 | 3,300 |
2007/12/20 | 690 | 700 | 690 | 700 | 3,600 |
2007/12/19 | 688 | 700 | 688 | 690 | 1,700 |
2007/12/18 | 708 | 708 | 687 | 688 | 5,600 |
2007/12/17 | 701 | 708 | 701 | 708 | 2,700 |
2007/12/14 | 701 | 701 | 701 | 701 | 100 |
2007/12/13 | 716 | 718 | 701 | 701 | 1,600 |
2007/12/12 | 719 | 719 | 716 | 716 | 1,100 |
2007/12/11 | 720 | 720 | 719 | 719 | 1,600 |
2007/12/10 | 720 | 720 | 720 | 720 | 4,400 |
2007/12/07 | 720 | 720 | 715 | 720 | 3,300 |
2007/12/06 | 738 | 738 | 715 | 715 | 4,000 |
2007/12/05 | 740 | 741 | 710 | 715 | 5,400 |
2007/12/04 | 660 | 660 | 660 | 660 | 200 |
2007/12/03 | 650 | 660 | 650 | 660 | 1,000 |
2007/11/30 | 634 | 660 | 630 | 660 | 1,300 |
2007/11/29 | 622 | 635 | 618 | 620 | 800 |
2007/11/28 | 621 | 621 | 617 | 620 | 1,600 |
2007/11/26 | 645 | 645 | 641 | 641 | 1,500 |
2007/11/22 | 654 | 655 | 650 | 655 | 4,500 |
2007/11/21 | 655 | 655 | 654 | 654 | 500 |
2007/11/20 | 666 | 666 | 650 | 650 | 1,200 |
2007/11/19 | 672 | 672 | 668 | 668 | 1,700 |
2007/11/16 | 670 | 670 | 668 | 668 | 1,700 |
2007/11/15 | 683 | 683 | 681 | 681 | 5,300 |
2007/11/14 | 680 | 683 | 680 | 683 | 2,000 |
2007/11/13 | 690 | 690 | 671 | 672 | 2,600 |
2007/11/12 | 683 | 685 | 680 | 683 | 4,600 |
2007/11/07 | 735 | 743 | 734 | 743 | 1,300 |
2007/11/06 | 744 | 744 | 744 | 744 | 100 |
2007/11/05 | 744 | 746 | 742 | 746 | 2,700 |
2007/11/02 | 746 | 746 | 742 | 742 | 900 |
2007/11/01 | 755 | 755 | 754 | 754 | 400 |
2007/10/31 | 749 | 755 | 749 | 755 | 2,600 |
2007/10/30 | 744 | 744 | 743 | 743 | 200 |
2007/10/29 | 764 | 764 | 764 | 764 | 200 |
2007/10/26 | 748 | 765 | 745 | 765 | 3,900 |
2007/10/25 | 746 | 747 | 745 | 745 | 1,700 |
2007/10/24 | 748 | 751 | 745 | 745 | 1,400 |
2007/10/23 | 758 | 758 | 758 | 758 | 100 |
2007/10/22 | 765 | 766 | 765 | 766 | 300 |
2007/10/18 | 764 | 765 | 764 | 764 | 400 |
2007/10/17 | 792 | 792 | 792 | 792 | 100 |
2007/10/16 | 777 | 790 | 777 | 790 | 2,500 |
2007/10/15 | 777 | 777 | 775 | 777 | 3,600 |
2007/10/12 | 770 | 775 | 770 | 775 | 1,300 |
2007/10/11 | 785 | 785 | 785 | 785 | 2,200 |
2007/10/10 | 776 | 795 | 768 | 775 | 1,100 |
2007/10/09 | 772 | 772 | 766 | 766 | 1,000 |
2007/10/05 | 760 | 760 | 760 | 760 | 200 |
2007/10/04 | 760 | 760 | 760 | 760 | 1,500 |
2007/10/03 | 759 | 760 | 759 | 760 | 1,200 |
2007/10/02 | 759 | 760 | 755 | 760 | 2,100 |
2007/09/28 | 760 | 760 | 760 | 760 | 200 |
2007/09/27 | 750 | 755 | 750 | 755 | 400 |
2007/09/26 | 743 | 750 | 740 | 750 | 700 |
2007/09/25 | 765 | 765 | 763 | 763 | 3,100 |
2007/09/21 | 763 | 773 | 762 | 773 | 500 |
2007/09/20 | 789 | 789 | 761 | 761 | 2,000 |
2007/09/19 | 782 | 795 | 782 | 788 | 2,700 |
2007/09/18 | 797 | 797 | 781 | 783 | 4,900 |
2007/09/14 | 802 | 802 | 785 | 797 | 2,200 |
2007/09/13 | 814 | 814 | 806 | 809 | 6,100 |
2007/09/12 | 818 | 819 | 802 | 819 | 3,800 |
2007/09/11 | 806 | 808 | 806 | 808 | 1,400 |
2007/09/10 | 810 | 810 | 808 | 808 | 700 |
2007/09/07 | 814 | 814 | 806 | 814 | 3,300 |
2007/09/06 | 792 | 815 | 792 | 815 | 1,700 |
2007/09/05 | 792 | 792 | 790 | 792 | 800 |
2007/09/04 | 788 | 788 | 788 | 788 | 3,100 |
2007/09/03 | 786 | 800 | 786 | 800 | 2,100 |
2007/08/31 | 791 | 799 | 791 | 792 | 1,700 |
2007/08/30 | 785 | 792 | 785 | 792 | 300 |
2007/08/29 | 785 | 785 | 785 | 785 | 900 |
2007/08/28 | 800 | 800 | 800 | 800 | 1,400 |
2007/08/27 | 791 | 800 | 790 | 800 | 1,500 |
2007/08/24 | 790 | 800 | 790 | 790 | 1,800 |
2007/08/23 | 790 | 792 | 790 | 790 | 1,600 |
2007/08/22 | 790 | 790 | 781 | 781 | 900 |
2007/08/21 | 780 | 792 | 780 | 790 | 1,900 |
2007/08/20 | 777 | 777 | 777 | 777 | 200 |
2007/08/17 | 807 | 807 | 787 | 787 | 4,300 |
2007/08/16 | 817 | 817 | 806 | 806 | 5,300 |
2007/08/15 | 816 | 816 | 816 | 816 | 600 |
2007/08/14 | 815 | 815 | 815 | 815 | 1,500 |
2007/08/13 | 819 | 819 | 815 | 815 | 300 |
2007/08/10 | 823 | 823 | 800 | 800 | 4,200 |
2007/08/09 | 839 | 839 | 830 | 830 | 1,500 |
2007/08/08 | 827 | 828 | 827 | 827 | 500 |
2007/08/07 | 840 | 845 | 826 | 826 | 3,800 |
2007/08/06 | 826 | 834 | 825 | 830 | 3,900 |
2007/08/03 | 885 | 885 | 820 | 835 | 6,500 |
2007/08/02 | 865 | 868 | 860 | 865 | 2,300 |
2007/08/01 | 865 | 865 | 865 | 865 | 1,000 |
2007/07/31 | 870 | 875 | 865 | 875 | 900 |
2007/07/30 | 871 | 871 | 860 | 860 | 600 |
2007/07/27 | 899 | 899 | 881 | 881 | 700 |
2007/07/25 | 904 | 904 | 889 | 889 | 12,900 |
2007/07/24 | 884 | 885 | 875 | 884 | 900 |
2007/07/23 | 865 | 885 | 865 | 885 | 2,300 |
2007/07/19 | 891 | 891 | 882 | 885 | 900 |
2007/07/18 | 900 | 900 | 885 | 886 | 500 |
2007/07/17 | 910 | 910 | 900 | 901 | 5,800 |
2007/07/13 | 895 | 900 | 895 | 900 | 5,200 |
2007/07/12 | 915 | 915 | 882 | 895 | 9,700 |
2007/07/11 | 891 | 895 | 881 | 895 | 1,900 |
2007/07/10 | 891 | 900 | 891 | 895 | 1,100 |
2007/07/09 | 900 | 900 | 891 | 891 | 2,400 |
2007/07/06 | 918 | 918 | 900 | 900 | 5,200 |
2007/07/05 | 897 | 897 | 895 | 895 | 800 |
2007/07/04 | 895 | 896 | 886 | 886 | 700 |
2007/07/03 | 896 | 896 | 896 | 896 | 500 |
2007/07/02 | 899 | 899 | 878 | 896 | 2,800 |
2007/06/28 | 896 | 896 | 896 | 896 | 100 |
2007/06/27 | 894 | 894 | 880 | 880 | 1,200 |
2007/06/26 | 899 | 899 | 893 | 893 | 800 |
2007/06/25 | 898 | 905 | 897 | 900 | 4,300 |
2007/06/22 | 890 | 890 | 880 | 885 | 2,800 |
2007/06/21 | 890 | 890 | 885 | 885 | 1,200 |
2007/06/20 | 880 | 899 | 880 | 898 | 700 |
2007/06/19 | 875 | 875 | 875 | 875 | 700 |
2007/06/18 | 880 | 880 | 872 | 872 | 500 |
2007/06/15 | 884 | 884 | 870 | 870 | 5,500 |
2007/06/14 | 859 | 865 | 854 | 865 | 1,100 |
2007/06/13 | 845 | 856 | 845 | 855 | 400 |
2007/06/12 | 856 | 856 | 855 | 855 | 1,200 |
2007/06/11 | 850 | 857 | 845 | 857 | 3,600 |
2007/06/08 | 850 | 855 | 845 | 855 | 400 |
2007/06/07 | 860 | 860 | 855 | 855 | 2,800 |
2007/06/06 | 854 | 869 | 854 | 861 | 2,600 |
2007/06/05 | 855 | 870 | 855 | 869 | 3,200 |
2007/06/04 | 840 | 850 | 840 | 845 | 2,500 |
2007/06/01 | 825 | 839 | 821 | 839 | 3,600 |
2007/05/31 | 824 | 825 | 823 | 825 | 2,200 |
2007/05/30 | 815 | 825 | 815 | 825 | 900 |
2007/05/29 | 814 | 825 | 805 | 815 | 6,400 |
2007/05/28 | 820 | 820 | 815 | 815 | 800 |
2007/05/25 | 827 | 827 | 800 | 825 | 6,300 |
2007/05/24 | 823 | 823 | 812 | 812 | 900 |
2007/05/23 | 825 | 825 | 820 | 823 | 400 |
2007/05/22 | 819 | 825 | 800 | 825 | 2,700 |
2007/05/21 | 810 | 820 | 810 | 810 | 1,100 |
2007/05/18 | 801 | 803 | 793 | 793 | 1,200 |
2007/05/17 | 810 | 815 | 795 | 815 | 5,000 |
2007/05/16 | 816 | 817 | 815 | 815 | 800 |
2007/05/15 | 830 | 830 | 816 | 817 | 4,700 |
2007/05/14 | 799 | 829 | 799 | 820 | 1,500 |
2007/05/11 | 792 | 792 | 790 | 791 | 17,000 |
2007/05/10 | 787 | 799 | 787 | 787 | 16,200 |
2007/05/09 | 801 | 801 | 797 | 797 | 1,600 |
2007/05/08 | 800 | 801 | 800 | 801 | 2,100 |
2007/05/07 | 791 | 809 | 791 | 796 | 5,500 |
2007/05/02 | 799 | 801 | 790 | 792 | 4,200 |
2007/05/01 | 800 | 800 | 790 | 800 | 1,800 |
2007/04/27 | 799 | 810 | 786 | 810 | 2,300 |
2007/04/26 | 800 | 800 | 786 | 800 | 1,500 |
2007/04/25 | 823 | 823 | 800 | 800 | 3,400 |
2007/04/24 | 790 | 800 | 786 | 800 | 4,200 |
2007/04/23 | 820 | 820 | 785 | 785 | 3,400 |
2007/04/20 | 825 | 825 | 825 | 825 | 100 |
2007/04/19 | 817 | 817 | 805 | 805 | 2,100 |
2007/04/18 | 830 | 848 | 806 | 820 | 2,000 |
2007/04/17 | 862 | 862 | 839 | 859 | 1,300 |
2007/04/16 | 885 | 885 | 860 | 860 | 8,200 |
2007/04/13 | 864 | 864 | 851 | 860 | 1,500 |
2007/04/12 | 863 | 878 | 863 | 875 | 2,100 |
2007/04/11 | 873 | 890 | 873 | 880 | 3,400 |
2007/04/10 | 870 | 890 | 870 | 890 | 1,600 |
2007/04/09 | 899 | 900 | 888 | 890 | 1,800 |
2007/04/06 | 896 | 900 | 896 | 900 | 600 |
2007/04/05 | 911 | 911 | 896 | 896 | 1,100 |
2007/04/04 | 910 | 910 | 910 | 910 | 1,300 |
2007/04/03 | 909 | 909 | 909 | 909 | 300 |
2007/04/02 | 892 | 905 | 892 | 905 | 600 |
2007/03/30 | 902 | 902 | 900 | 900 | 600 |
2007/03/29 | 901 | 901 | 900 | 900 | 700 |
2007/03/28 | 902 | 915 | 895 | 915 | 3,300 |
2007/03/27 | 900 | 901 | 899 | 899 | 1,500 |
2007/03/26 | 919 | 935 | 900 | 920 | 6,500 |
2007/03/23 | 920 | 920 | 905 | 920 | 3,400 |
2007/03/22 | 909 | 918 | 901 | 918 | 1,800 |
2007/03/20 | 898 | 905 | 898 | 905 | 1,500 |
2007/03/19 | 900 | 914 | 894 | 896 | 1,600 |
2007/03/16 | 922 | 922 | 910 | 910 | 1,700 |
2007/03/15 | 930 | 930 | 900 | 926 | 7,700 |
2007/03/14 | 900 | 900 | 900 | 900 | 300 |
2007/03/13 | 923 | 923 | 920 | 920 | 800 |
2007/03/12 | 925 | 927 | 922 | 923 | 1,800 |
2007/03/09 | 936 | 938 | 926 | 926 | 900 |
2007/03/08 | 932 | 932 | 920 | 924 | 1,000 |
2007/03/07 | 940 | 940 | 922 | 922 | 1,300 |
2007/03/06 | 920 | 941 | 917 | 936 | 1,400 |
2007/03/05 | 945 | 945 | 928 | 928 | 4,700 |
2007/03/02 | 928 | 928 | 927 | 928 | 600 |
2007/03/01 | 925 | 949 | 925 | 928 | 5,000 |
2007/02/28 | 885 | 928 | 876 | 928 | 4,500 |
2007/02/27 | 910 | 935 | 905 | 929 | 8,200 |
2007/02/26 | 885 | 933 | 885 | 900 | 11,700 |
2007/02/23 | 891 | 891 | 880 | 880 | 7,100 |
2007/02/22 | 885 | 891 | 881 | 881 | 5,300 |
2007/02/21 | 865 | 893 | 865 | 875 | 3,700 |
2007/02/20 | 882 | 885 | 882 | 885 | 200 |
2007/02/19 | 883 | 886 | 882 | 882 | 1,200 |
2007/02/16 | 888 | 888 | 883 | 883 | 1,700 |
2007/02/15 | 896 | 896 | 873 | 894 | 10,600 |
2007/02/14 | 886 | 886 | 873 | 873 | 3,300 |
2007/02/13 | 882 | 883 | 880 | 880 | 3,100 |
2007/02/09 | 889 | 894 | 885 | 885 | 1,800 |
2007/02/08 | 890 | 893 | 888 | 888 | 3,100 |
2007/02/07 | 890 | 899 | 885 | 899 | 2,100 |
2007/02/06 | 891 | 891 | 885 | 885 | 1,600 |
2007/02/05 | 899 | 899 | 890 | 891 | 900 |
2007/02/02 | 893 | 903 | 885 | 886 | 3,800 |
2007/02/01 | 888 | 898 | 887 | 898 | 800 |
2007/01/31 | 890 | 890 | 886 | 887 | 1,900 |
2007/01/30 | 894 | 894 | 891 | 891 | 2,000 |
2007/01/29 | 891 | 891 | 886 | 890 | 2,300 |
2007/01/26 | 904 | 905 | 885 | 888 | 2,800 |
2007/01/25 | 910 | 912 | 896 | 910 | 9,100 |
2007/01/24 | 894 | 910 | 894 | 900 | 5,000 |
2007/01/23 | 895 | 900 | 878 | 890 | 4,400 |
2007/01/22 | 895 | 900 | 875 | 877 | 7,200 |
2007/01/19 | 876 | 888 | 876 | 888 | 6,700 |
2007/01/18 | 852 | 866 | 845 | 866 | 4,200 |
2007/01/17 | 860 | 869 | 852 | 852 | 8,000 |
2007/01/16 | 850 | 862 | 835 | 860 | 10,600 |
2007/01/15 | 841 | 841 | 826 | 835 | 10,200 |
2007/01/12 | 822 | 832 | 821 | 821 | 3,300 |
2007/01/11 | 830 | 835 | 822 | 822 | 1,800 |
2007/01/10 | 830 | 849 | 825 | 829 | 1,500 |
2007/01/09 | 820 | 840 | 820 | 840 | 3,800 |
2007/01/05 | 825 | 825 | 802 | 820 | 2,700 |
2007/01/04 | 815 | 815 | 806 | 815 | 2,300 |