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 |
---|---|---|---|---|---|
2009/12/30 | 551 | 560 | 551 | 560 | 1,000 |
2009/12/28 | 550 | 570 | 550 | 570 | 1,100 |
2009/12/25 | 609 | 610 | 590 | 590 | 9,600 |
2009/12/24 | 600 | 609 | 595 | 609 | 1,700 |
2009/12/22 | 575 | 605 | 575 | 601 | 3,900 |
2009/12/21 | 573 | 590 | 573 | 590 | 600 |
2009/12/18 | 551 | 573 | 551 | 573 | 300 |
2009/12/17 | 545 | 550 | 545 | 550 | 3,000 |
2009/12/16 | 513 | 545 | 513 | 545 | 1,300 |
2009/12/15 | 512 | 512 | 512 | 512 | 100 |
2009/12/11 | 511 | 511 | 511 | 511 | 100 |
2009/12/10 | 530 | 531 | 530 | 531 | 1,900 |
2009/12/09 | 530 | 530 | 530 | 530 | 8,100 |
2009/12/08 | 530 | 530 | 530 | 530 | 100 |
2009/12/07 | 490 | 500 | 490 | 500 | 3,200 |
2009/12/03 | 480 | 480 | 480 | 480 | 200 |
2009/12/02 | 475 | 475 | 475 | 475 | 100 |
2009/12/01 | 470 | 470 | 470 | 470 | 200 |
2009/11/30 | 470 | 470 | 470 | 470 | 900 |
2009/11/27 | 470 | 470 | 470 | 470 | 100 |
2009/11/25 | 520 | 520 | 520 | 520 | 4,300 |
2009/11/24 | 520 | 520 | 520 | 520 | 400 |
2009/11/19 | 550 | 550 | 550 | 550 | 4,400 |
2009/11/18 | 515 | 550 | 515 | 550 | 4,000 |
2009/11/17 | 503 | 515 | 503 | 515 | 1,100 |
2009/11/16 | 502 | 502 | 502 | 502 | 3,600 |
2009/11/13 | 510 | 520 | 500 | 502 | 1,300 |
2009/11/12 | 510 | 510 | 510 | 510 | 100 |
2009/11/09 | 500 | 500 | 500 | 500 | 200 |
2009/11/04 | 470 | 470 | 470 | 470 | 300 |
2009/11/02 | 500 | 500 | 500 | 500 | 100 |
2009/10/30 | 492 | 492 | 479 | 479 | 1,000 |
2009/10/29 | 501 | 501 | 501 | 501 | 200 |
2009/10/27 | 582 | 582 | 520 | 520 | 8,800 |
2009/10/26 | 582 | 582 | 582 | 582 | 100 |
2009/10/23 | 543 | 567 | 543 | 567 | 600 |
2009/10/22 | 543 | 543 | 543 | 543 | 300 |
2009/10/21 | 520 | 520 | 516 | 516 | 200 |
2009/10/20 | 561 | 561 | 527 | 554 | 12,200 |
2009/10/19 | 555 | 560 | 527 | 560 | 500 |
2009/10/16 | 516 | 526 | 515 | 526 | 7,600 |
2009/10/15 | 498 | 515 | 490 | 515 | 7,200 |
2009/10/14 | 485 | 485 | 485 | 485 | 200 |
2009/10/13 | 485 | 485 | 485 | 485 | 100 |
2009/10/08 | 476 | 476 | 476 | 476 | 200 |
2009/10/07 | 476 | 476 | 476 | 476 | 200 |
2009/10/06 | 475 | 476 | 475 | 476 | 3,400 |
2009/10/05 | 475 | 475 | 475 | 475 | 300 |
2009/10/02 | 464 | 464 | 460 | 460 | 200 |
2009/10/01 | 489 | 489 | 489 | 489 | 100 |
2009/09/30 | 489 | 489 | 489 | 489 | 500 |
2009/09/29 | 490 | 490 | 489 | 489 | 800 |
2009/09/25 | 489 | 489 | 489 | 489 | 300 |
2009/09/24 | 482 | 493 | 482 | 493 | 900 |
2009/09/18 | 487 | 487 | 470 | 470 | 300 |
2009/09/17 | 465 | 470 | 460 | 470 | 500 |
2009/09/16 | 450 | 455 | 450 | 455 | 200 |
2009/09/15 | 430 | 447 | 430 | 447 | 1,200 |
2009/09/14 | 416 | 430 | 416 | 430 | 500 |
2009/09/11 | 425 | 425 | 425 | 425 | 100 |
2009/09/10 | 426 | 426 | 426 | 426 | 300 |
2009/09/08 | 425 | 425 | 421 | 421 | 200 |
2009/09/07 | 417 | 417 | 417 | 417 | 100 |
2009/09/04 | 410 | 410 | 410 | 410 | 100 |
2009/09/03 | 395 | 410 | 395 | 410 | 400 |
2009/09/01 | 393 | 393 | 393 | 393 | 200 |
2009/08/31 | 408 | 408 | 408 | 408 | 1,100 |
2009/08/28 | 408 | 408 | 408 | 408 | 200 |
2009/08/26 | 433 | 433 | 408 | 408 | 200 |
2009/08/25 | 408 | 408 | 408 | 408 | 3,800 |
2009/08/24 | 393 | 408 | 388 | 408 | 3,100 |
2009/08/19 | 419 | 419 | 419 | 419 | 100 |
2009/08/18 | 412 | 412 | 385 | 386 | 1,100 |
2009/08/17 | 424 | 424 | 420 | 420 | 10,000 |
2009/08/14 | 425 | 425 | 415 | 424 | 2,200 |
2009/08/13 | 410 | 430 | 410 | 425 | 600 |
2009/08/12 | 409 | 410 | 409 | 410 | 200 |
2009/08/11 | 403 | 403 | 403 | 403 | 100 |
2009/08/10 | 403 | 403 | 403 | 403 | 100 |
2009/08/07 | 388 | 388 | 388 | 388 | 100 |
2009/08/06 | 385 | 385 | 382 | 383 | 4,800 |
2009/08/04 | 400 | 400 | 380 | 380 | 1,100 |
2009/08/03 | 400 | 400 | 400 | 400 | 500 |
2009/07/29 | 413 | 413 | 413 | 413 | 400 |
2009/07/28 | 420 | 428 | 413 | 428 | 600 |
2009/07/27 | 460 | 460 | 425 | 429 | 1,700 |
2009/07/24 | 462 | 462 | 460 | 460 | 5,300 |
2009/07/23 | 460 | 463 | 460 | 462 | 800 |
2009/07/22 | 440 | 440 | 440 | 440 | 100 |
2009/07/21 | 450 | 462 | 441 | 462 | 500 |
2009/07/17 | 450 | 450 | 450 | 450 | 100 |
2009/07/15 | 453 | 453 | 450 | 450 | 11,300 |
2009/07/14 | 450 | 450 | 450 | 450 | 200 |
2009/07/13 | 449 | 449 | 449 | 449 | 100 |
2009/07/10 | 439 | 450 | 439 | 450 | 500 |
2009/07/09 | 435 | 435 | 435 | 435 | 100 |
2009/07/08 | 428 | 428 | 428 | 428 | 100 |
2009/07/07 | 426 | 428 | 426 | 428 | 300 |
2009/07/06 | 426 | 426 | 425 | 425 | 3,400 |
2009/07/03 | 427 | 427 | 425 | 425 | 10,500 |
2009/07/02 | 422 | 425 | 422 | 425 | 500 |
2009/07/01 | 421 | 422 | 421 | 422 | 200 |
2009/06/30 | 418 | 418 | 418 | 418 | 100 |
2009/06/29 | 417 | 417 | 417 | 417 | 5,800 |
2009/06/26 | 417 | 421 | 417 | 417 | 8,400 |
2009/06/25 | 394 | 417 | 394 | 417 | 6,400 |
2009/06/24 | 392 | 392 | 392 | 392 | 200 |
2009/06/23 | 393 | 393 | 393 | 393 | 200 |
2009/06/22 | 395 | 396 | 393 | 393 | 2,000 |
2009/06/19 | 400 | 401 | 392 | 392 | 1,100 |
2009/06/18 | 400 | 400 | 400 | 400 | 900 |
2009/06/17 | 400 | 400 | 400 | 400 | 100 |
2009/06/16 | 400 | 400 | 400 | 400 | 200 |
2009/06/15 | 400 | 400 | 400 | 400 | 11,100 |
2009/06/12 | 400 | 409 | 400 | 409 | 1,600 |
2009/06/11 | 397 | 397 | 397 | 397 | 600 |
2009/06/08 | 402 | 402 | 396 | 397 | 4,600 |
2009/06/05 | 393 | 405 | 393 | 405 | 700 |
2009/06/03 | 407 | 407 | 407 | 407 | 1,300 |
2009/06/02 | 372 | 372 | 372 | 372 | 100 |
2009/06/01 | 372 | 372 | 372 | 372 | 100 |
2009/05/28 | 374 | 374 | 374 | 374 | 200 |
2009/05/26 | 374 | 384 | 374 | 384 | 700 |
2009/05/25 | 369 | 369 | 369 | 369 | 10,600 |
2009/05/18 | 369 | 369 | 369 | 369 | 10,500 |
2009/05/15 | 363 | 369 | 363 | 369 | 1,500 |
2009/05/14 | 360 | 360 | 353 | 358 | 700 |
2009/05/01 | 369 | 369 | 369 | 369 | 4,100 |
2009/04/30 | 369 | 369 | 369 | 369 | 1,500 |
2009/04/28 | 352 | 352 | 352 | 352 | 100 |
2009/04/27 | 369 | 369 | 367 | 367 | 4,300 |
2009/04/24 | 367 | 369 | 367 | 369 | 3,400 |
2009/04/23 | 369 | 369 | 345 | 367 | 7,600 |
2009/04/17 | 390 | 400 | 390 | 400 | 800 |
2009/04/16 | 393 | 393 | 370 | 387 | 5,900 |
2009/04/15 | 403 | 403 | 403 | 403 | 10,800 |
2009/04/14 | 403 | 403 | 403 | 403 | 100 |
2009/04/08 | 400 | 400 | 400 | 400 | 300 |
2009/04/06 | 415 | 415 | 415 | 415 | 1,200 |
2009/04/03 | 416 | 416 | 415 | 415 | 3,100 |
2009/03/31 | 421 | 421 | 415 | 415 | 10,800 |
2009/03/30 | 420 | 421 | 420 | 420 | 500 |
2009/03/26 | 420 | 420 | 420 | 420 | 1,900 |
2009/03/25 | 404 | 425 | 404 | 425 | 2,900 |
2009/03/24 | 404 | 404 | 404 | 404 | 100 |
2009/03/23 | 399 | 399 | 399 | 399 | 2,800 |
2009/03/19 | 401 | 401 | 399 | 399 | 500 |
2009/03/18 | 400 | 400 | 400 | 400 | 100 |
2009/03/16 | 431 | 431 | 431 | 431 | 9,700 |
2009/03/13 | 431 | 435 | 415 | 425 | 2,500 |
2009/03/12 | 416 | 430 | 415 | 430 | 1,700 |
2009/03/10 | 420 | 420 | 420 | 420 | 200 |
2009/03/06 | 416 | 416 | 415 | 415 | 200 |
2009/03/05 | 402 | 415 | 400 | 415 | 4,900 |
2009/03/04 | 410 | 410 | 400 | 400 | 1,300 |
2009/03/03 | 437 | 437 | 412 | 413 | 2,500 |
2009/02/26 | 437 | 437 | 437 | 437 | 1,200 |
2009/02/25 | 437 | 437 | 437 | 437 | 5,600 |
2009/02/24 | 437 | 437 | 437 | 437 | 100 |
2009/02/23 | 437 | 437 | 437 | 437 | 200 |
2009/02/20 | 437 | 441 | 437 | 437 | 6,400 |
2009/02/19 | 437 | 437 | 437 | 437 | 1,000 |
2009/02/17 | 437 | 437 | 437 | 437 | 500 |
2009/02/16 | 435 | 436 | 435 | 436 | 4,200 |
2009/02/13 | 437 | 437 | 425 | 435 | 2,500 |
2009/02/12 | 426 | 438 | 426 | 438 | 700 |
2009/02/10 | 440 | 440 | 425 | 425 | 5,000 |
2009/02/09 | 424 | 425 | 424 | 425 | 1,000 |
2009/02/06 | 414 | 424 | 414 | 424 | 1,000 |
2009/02/04 | 406 | 407 | 406 | 407 | 900 |
2009/02/03 | 392 | 401 | 392 | 401 | 2,600 |
2009/02/02 | 412 | 415 | 392 | 412 | 4,300 |
2009/01/30 | 462 | 462 | 462 | 462 | 200 |
2009/01/29 | 466 | 467 | 466 | 467 | 800 |
2009/01/26 | 511 | 511 | 511 | 511 | 4,200 |
2009/01/23 | 494 | 500 | 494 | 500 | 1,900 |
2009/01/21 | 494 | 494 | 494 | 494 | 200 |
2009/01/20 | 494 | 494 | 493 | 493 | 2,000 |
2009/01/19 | 493 | 493 | 493 | 493 | 200 |
2009/01/16 | 494 | 494 | 493 | 493 | 800 |
2009/01/15 | 493 | 493 | 493 | 493 | 5,700 |
2009/01/14 | 492 | 493 | 492 | 493 | 700 |
2009/01/13 | 501 | 501 | 501 | 501 | 300 |
2009/01/07 | 512 | 512 | 512 | 512 | 800 |
2009/01/06 | 512 | 512 | 512 | 512 | 800 |
2009/01/05 | 512 | 512 | 512 | 512 | 1,300 |