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 |
---|---|---|---|---|---|
2008/12/29 | 516 | 527 | 515 | 515 | 13,300 |
2008/12/26 | 497 | 515 | 495 | 515 | 8,300 |
2008/12/25 | 476 | 478 | 476 | 478 | 1,200 |
2008/12/24 | 464 | 475 | 462 | 475 | 1,700 |
2008/12/22 | 525 | 525 | 505 | 506 | 1,900 |
2008/12/18 | 524 | 524 | 524 | 524 | 1,100 |
2008/12/17 | 580 | 580 | 551 | 551 | 4,300 |
2008/12/16 | 580 | 580 | 580 | 580 | 5,400 |
2008/12/15 | 550 | 560 | 550 | 560 | 2,800 |
2008/12/12 | 550 | 550 | 550 | 550 | 1,000 |
2008/12/11 | 550 | 550 | 550 | 550 | 1,600 |
2008/12/10 | 550 | 550 | 549 | 550 | 1,000 |
2008/12/09 | 550 | 550 | 550 | 550 | 1,000 |
2008/12/08 | 550 | 550 | 550 | 550 | 5,800 |
2008/12/05 | 550 | 551 | 550 | 551 | 5,000 |
2008/12/04 | 561 | 561 | 520 | 520 | 5,000 |
2008/12/03 | 560 | 560 | 555 | 560 | 2,200 |
2008/12/02 | 560 | 563 | 560 | 563 | 2,300 |
2008/12/01 | 560 | 560 | 560 | 560 | 1,400 |
2008/11/28 | 565 | 565 | 560 | 560 | 4,500 |
2008/11/27 | 570 | 570 | 570 | 570 | 2,000 |
2008/11/21 | 510 | 515 | 480 | 480 | 2,400 |
2008/11/20 | 510 | 510 | 510 | 510 | 1,600 |
2008/11/19 | 510 | 510 | 510 | 510 | 9,500 |
2008/11/18 | 491 | 511 | 491 | 510 | 3,600 |
2008/11/17 | 479 | 490 | 479 | 490 | 500 |
2008/11/14 | 450 | 479 | 450 | 479 | 2,500 |
2008/11/13 | 450 | 450 | 450 | 450 | 600 |
2008/11/11 | 451 | 452 | 450 | 450 | 2,000 |
2008/11/10 | 449 | 450 | 449 | 450 | 1,000 |
2008/11/07 | 449 | 449 | 449 | 449 | 4,600 |
2008/11/06 | 449 | 450 | 449 | 449 | 3,100 |
2008/11/05 | 449 | 452 | 449 | 449 | 2,500 |
2008/11/04 | 446 | 446 | 446 | 446 | 400 |
2008/10/31 | 362 | 391 | 362 | 391 | 500 |
2008/10/30 | 371 | 371 | 361 | 361 | 700 |
2008/10/29 | 401 | 401 | 401 | 401 | 100 |
2008/10/28 | 401 | 401 | 396 | 400 | 3,300 |
2008/10/24 | 474 | 474 | 474 | 474 | 4,900 |
2008/10/23 | 444 | 474 | 444 | 474 | 600 |
2008/10/22 | 479 | 485 | 479 | 480 | 2,100 |
2008/10/20 | 479 | 479 | 479 | 479 | 300 |
2008/10/17 | 476 | 476 | 475 | 475 | 6,000 |
2008/10/16 | 475 | 475 | 475 | 475 | 1,000 |
2008/10/15 | 475 | 475 | 475 | 475 | 2,600 |
2008/10/14 | 430 | 475 | 430 | 475 | 1,500 |
2008/10/10 | 406 | 408 | 406 | 406 | 1,200 |
2008/10/09 | 479 | 480 | 479 | 479 | 1,200 |
2008/10/08 | 502 | 502 | 502 | 502 | 2,000 |
2008/10/07 | 502 | 502 | 502 | 502 | 2,400 |
2008/10/06 | 503 | 503 | 502 | 502 | 1,100 |
2008/10/03 | 503 | 503 | 501 | 501 | 400 |
2008/10/02 | 525 | 525 | 501 | 501 | 500 |
2008/10/01 | 512 | 515 | 512 | 515 | 200 |
2008/09/30 | 550 | 550 | 550 | 550 | 1,100 |
2008/09/29 | 550 | 550 | 550 | 550 | 3,600 |
2008/09/26 | 550 | 550 | 550 | 550 | 1,600 |
2008/09/25 | 550 | 550 | 550 | 550 | 200 |
2008/09/24 | 556 | 560 | 555 | 560 | 2,100 |
2008/09/22 | 545 | 555 | 545 | 555 | 400 |
2008/09/18 | 548 | 548 | 548 | 548 | 1,200 |
2008/09/17 | 578 | 578 | 578 | 578 | 3,500 |
2008/09/16 | 578 | 580 | 578 | 578 | 4,000 |
2008/09/12 | 560 | 578 | 560 | 578 | 1,700 |
2008/09/10 | 570 | 571 | 561 | 561 | 700 |
2008/09/09 | 580 | 580 | 569 | 569 | 300 |
2008/09/08 | 566 | 566 | 566 | 566 | 100 |
2008/09/05 | 596 | 600 | 596 | 596 | 5,000 |
2008/09/04 | 596 | 596 | 596 | 596 | 500 |
2008/09/03 | 597 | 597 | 596 | 596 | 600 |
2008/09/02 | 596 | 596 | 596 | 596 | 500 |
2008/09/01 | 596 | 596 | 596 | 596 | 500 |
2008/08/29 | 596 | 596 | 596 | 596 | 600 |
2008/08/28 | 596 | 596 | 596 | 596 | 800 |
2008/08/27 | 586 | 586 | 586 | 586 | 500 |
2008/08/26 | 576 | 576 | 576 | 576 | 100 |
2008/08/25 | 615 | 615 | 566 | 566 | 4,900 |
2008/08/22 | 615 | 615 | 615 | 615 | 2,200 |
2008/08/21 | 615 | 615 | 608 | 615 | 800 |
2008/08/20 | 620 | 620 | 615 | 615 | 600 |
2008/08/19 | 620 | 620 | 620 | 620 | 1,700 |
2008/08/18 | 620 | 620 | 620 | 620 | 600 |
2008/08/15 | 620 | 620 | 620 | 620 | 10,100 |
2008/08/14 | 609 | 630 | 609 | 630 | 3,600 |
2008/08/13 | 620 | 620 | 603 | 603 | 600 |
2008/08/12 | 617 | 617 | 617 | 617 | 1,600 |
2008/08/11 | 617 | 617 | 616 | 616 | 700 |
2008/08/08 | 617 | 617 | 617 | 617 | 2,200 |
2008/08/06 | 610 | 615 | 610 | 615 | 600 |
2008/08/05 | 602 | 602 | 602 | 602 | 700 |
2008/08/04 | 600 | 600 | 600 | 600 | 1,000 |
2008/08/01 | 651 | 651 | 651 | 651 | 200 |
2008/07/31 | 690 | 690 | 690 | 690 | 200 |
2008/07/30 | 745 | 745 | 668 | 668 | 12,800 |
2008/07/29 | 720 | 745 | 720 | 745 | 7,100 |
2008/07/28 | 700 | 720 | 700 | 720 | 1,700 |
2008/07/25 | 680 | 700 | 672 | 700 | 500 |
2008/07/24 | 650 | 670 | 650 | 670 | 1,000 |
2008/07/23 | 660 | 660 | 649 | 649 | 800 |
2008/07/22 | 652 | 652 | 651 | 651 | 200 |
2008/07/18 | 645 | 645 | 645 | 645 | 100 |
2008/07/17 | 643 | 643 | 643 | 643 | 100 |
2008/07/15 | 640 | 640 | 640 | 640 | 4,900 |
2008/07/14 | 610 | 640 | 610 | 640 | 3,200 |
2008/07/11 | 660 | 660 | 660 | 660 | 100 |
2008/07/10 | 650 | 660 | 650 | 660 | 1,000 |
2008/07/09 | 647 | 647 | 647 | 647 | 800 |
2008/07/07 | 647 | 650 | 647 | 647 | 3,900 |
2008/07/04 | 621 | 647 | 620 | 647 | 3,400 |
2008/07/03 | 610 | 610 | 580 | 580 | 600 |
2008/07/01 | 625 | 630 | 625 | 625 | 1,400 |
2008/06/30 | 600 | 625 | 600 | 625 | 3,400 |
2008/06/27 | 600 | 600 | 600 | 600 | 1,000 |
2008/06/25 | 587 | 587 | 585 | 585 | 6,300 |
2008/06/23 | 610 | 610 | 582 | 582 | 1,100 |
2008/06/20 | 617 | 650 | 617 | 634 | 1,500 |
2008/06/19 | 613 | 613 | 610 | 610 | 200 |
2008/06/18 | 610 | 610 | 608 | 608 | 3,200 |
2008/06/17 | 610 | 610 | 608 | 608 | 1,400 |
2008/06/16 | 600 | 605 | 600 | 600 | 2,600 |
2008/06/13 | 590 | 600 | 590 | 600 | 800 |
2008/06/12 | 589 | 589 | 589 | 589 | 200 |
2008/06/11 | 590 | 590 | 590 | 590 | 100 |
2008/06/10 | 588 | 588 | 587 | 587 | 300 |
2008/06/09 | 587 | 587 | 587 | 587 | 1,700 |
2008/06/06 | 587 | 587 | 587 | 587 | 100 |
2008/06/05 | 586 | 586 | 586 | 586 | 100 |
2008/06/04 | 585 | 585 | 585 | 585 | 400 |
2008/06/03 | 565 | 565 | 565 | 565 | 100 |
2008/06/02 | 580 | 585 | 580 | 585 | 200 |
2008/05/30 | 585 | 588 | 585 | 588 | 200 |
2008/05/29 | 595 | 595 | 581 | 583 | 2,200 |
2008/05/28 | 595 | 595 | 595 | 595 | 200 |
2008/05/27 | 595 | 595 | 580 | 590 | 5,900 |
2008/05/26 | 583 | 595 | 583 | 595 | 2,100 |
2008/05/23 | 584 | 584 | 583 | 583 | 2,800 |
2008/05/22 | 583 | 583 | 583 | 583 | 100 |
2008/05/21 | 591 | 592 | 590 | 592 | 2,100 |
2008/05/20 | 592 | 592 | 590 | 592 | 800 |
2008/05/19 | 610 | 610 | 598 | 598 | 1,400 |
2008/05/16 | 580 | 600 | 580 | 600 | 6,300 |
2008/05/15 | 574 | 580 | 574 | 580 | 4,700 |
2008/05/14 | 562 | 575 | 550 | 574 | 5,400 |
2008/05/13 | 525 | 534 | 525 | 534 | 1,600 |
2008/05/12 | 518 | 534 | 518 | 521 | 1,600 |
2008/05/09 | 525 | 525 | 525 | 525 | 100 |
2008/05/08 | 535 | 536 | 535 | 535 | 1,200 |
2008/05/07 | 550 | 550 | 549 | 550 | 1,300 |
2008/04/30 | 544 | 545 | 544 | 545 | 500 |
2008/04/28 | 549 | 549 | 544 | 544 | 1,100 |
2008/04/25 | 542 | 543 | 542 | 543 | 200 |
2008/04/24 | 540 | 540 | 540 | 540 | 400 |
2008/04/23 | 557 | 557 | 557 | 557 | 2,600 |
2008/04/22 | 559 | 559 | 559 | 559 | 700 |
2008/04/21 | 564 | 569 | 564 | 569 | 300 |
2008/04/18 | 555 | 564 | 554 | 564 | 700 |
2008/04/17 | 555 | 555 | 554 | 554 | 1,500 |
2008/04/16 | 544 | 555 | 544 | 555 | 5,500 |
2008/04/15 | 536 | 544 | 536 | 544 | 1,300 |
2008/04/14 | 525 | 535 | 525 | 535 | 500 |
2008/04/11 | 535 | 535 | 521 | 535 | 5,800 |
2008/04/10 | 530 | 535 | 522 | 535 | 1,800 |
2008/04/09 | 540 | 540 | 540 | 540 | 100 |
2008/04/08 | 534 | 546 | 534 | 546 | 1,600 |
2008/04/07 | 534 | 534 | 534 | 534 | 200 |
2008/04/04 | 533 | 533 | 533 | 533 | 1,100 |
2008/04/03 | 530 | 540 | 530 | 533 | 1,200 |
2008/04/02 | 551 | 552 | 539 | 539 | 1,700 |
2008/04/01 | 561 | 561 | 561 | 561 | 100 |
2008/03/31 | 573 | 574 | 573 | 574 | 3,000 |
2008/03/28 | 570 | 573 | 570 | 573 | 1,800 |
2008/03/27 | 578 | 578 | 570 | 570 | 300 |
2008/03/25 | 574 | 584 | 574 | 584 | 900 |
2008/03/24 | 585 | 585 | 574 | 574 | 1,200 |
2008/03/21 | 571 | 591 | 571 | 591 | 2,500 |
2008/03/19 | 590 | 590 | 573 | 590 | 1,100 |
2008/03/18 | 590 | 600 | 570 | 570 | 1,800 |
2008/03/17 | 590 | 590 | 590 | 590 | 6,200 |
2008/03/14 | 599 | 599 | 590 | 590 | 600 |
2008/03/13 | 599 | 599 | 599 | 599 | 500 |
2008/03/12 | 601 | 601 | 601 | 601 | 500 |
2008/03/11 | 601 | 601 | 601 | 601 | 500 |
2008/03/10 | 601 | 601 | 601 | 601 | 500 |
2008/03/07 | 601 | 601 | 601 | 601 | 500 |
2008/03/06 | 601 | 601 | 601 | 601 | 500 |
2008/03/05 | 601 | 601 | 601 | 601 | 1,600 |
2008/03/04 | 601 | 601 | 601 | 601 | 500 |
2008/03/03 | 601 | 601 | 581 | 601 | 600 |
2008/02/29 | 610 | 619 | 600 | 601 | 3,900 |
2008/02/28 | 620 | 620 | 610 | 610 | 900 |
2008/02/27 | 599 | 620 | 599 | 620 | 1,500 |
2008/02/26 | 598 | 598 | 598 | 598 | 2,100 |
2008/02/25 | 585 | 599 | 585 | 598 | 2,200 |
2008/02/22 | 582 | 585 | 582 | 585 | 1,100 |
2008/02/21 | 580 | 585 | 580 | 580 | 1,900 |
2008/02/20 | 585 | 585 | 580 | 580 | 600 |
2008/02/19 | 584 | 584 | 580 | 580 | 4,100 |
2008/02/18 | 583 | 585 | 583 | 583 | 1,900 |
2008/02/15 | 584 | 585 | 583 | 583 | 8,300 |
2008/02/14 | 575 | 583 | 572 | 583 | 1,000 |
2008/02/13 | 576 | 578 | 575 | 578 | 700 |
2008/02/12 | 578 | 578 | 578 | 578 | 1,000 |
2008/02/08 | 580 | 580 | 580 | 580 | 200 |
2008/02/07 | 584 | 584 | 584 | 584 | 100 |
2008/02/05 | 585 | 585 | 585 | 585 | 1,000 |
2008/02/01 | 590 | 590 | 585 | 585 | 1,900 |
2008/01/30 | 599 | 599 | 585 | 585 | 500 |
2008/01/29 | 599 | 599 | 599 | 599 | 100 |
2008/01/28 | 585 | 599 | 582 | 582 | 4,100 |
2008/01/25 | 572 | 572 | 571 | 572 | 4,300 |
2008/01/24 | 579 | 579 | 571 | 571 | 500 |
2008/01/23 | 584 | 599 | 571 | 571 | 1,200 |
2008/01/22 | 585 | 585 | 570 | 570 | 1,700 |
2008/01/21 | 613 | 613 | 600 | 600 | 1,500 |
2008/01/18 | 600 | 603 | 600 | 603 | 3,000 |
2008/01/17 | 590 | 600 | 584 | 596 | 900 |
2008/01/16 | 656 | 656 | 630 | 630 | 2,700 |
2008/01/15 | 670 | 674 | 655 | 655 | 3,800 |
2008/01/11 | 656 | 656 | 650 | 655 | 1,100 |
2008/01/09 | 675 | 675 | 671 | 672 | 900 |
2008/01/08 | 695 | 695 | 695 | 695 | 400 |
2008/01/07 | 705 | 706 | 705 | 705 | 400 |
2008/01/04 | 732 | 732 | 732 | 732 | 900 |