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 |
---|---|---|---|---|---|
2010/12/30 | 481 | 481 | 481 | 481 | 100 |
2010/12/29 | 475 | 475 | 475 | 475 | 100 |
2010/12/28 | 0 | 0 | 0 | 475 | 0 |
2010/12/27 | 475 | 475 | 475 | 475 | 100 |
2010/12/24 | 497 | 497 | 475 | 475 | 4,900 |
2010/12/22 | 479 | 497 | 479 | 497 | 800 |
2010/12/21 | 480 | 480 | 480 | 480 | 100 |
2010/12/20 | 488 | 488 | 488 | 488 | 100 |
2010/12/17 | 488 | 488 | 488 | 488 | 100 |
2010/12/16 | 481 | 481 | 481 | 481 | 1,500 |
2010/12/15 | 498 | 498 | 482 | 485 | 10,200 |
2010/12/14 | 500 | 500 | 482 | 498 | 700 |
2010/12/13 | 490 | 500 | 490 | 500 | 200 |
2010/12/10 | 0 | 0 | 0 | 500 | 0 |
2010/12/09 | 0 | 0 | 0 | 500 | 0 |
2010/12/08 | 490 | 500 | 490 | 500 | 300 |
2010/12/07 | 490 | 490 | 490 | 490 | 100 |
2010/12/06 | 500 | 500 | 490 | 490 | 1,000 |
2010/12/03 | 503 | 503 | 503 | 503 | 11,900 |
2010/12/02 | 0 | 0 | 0 | 503 | 0 |
2010/12/01 | 0 | 0 | 0 | 503 | 0 |
2010/11/30 | 503 | 503 | 503 | 503 | 100 |
2010/11/29 | 510 | 510 | 510 | 510 | 700 |
2010/11/26 | 510 | 510 | 510 | 510 | 200 |
2010/11/25 | 510 | 510 | 510 | 510 | 3,700 |
2010/11/24 | 510 | 510 | 510 | 510 | 100 |
2010/11/22 | 0 | 0 | 0 | 502 | 0 |
2010/11/19 | 511 | 511 | 502 | 502 | 900 |
2010/11/18 | 514 | 514 | 514 | 514 | 200 |
2010/11/17 | 520 | 520 | 513 | 513 | 300 |
2010/11/16 | 514 | 514 | 514 | 514 | 300 |
2010/11/15 | 514 | 514 | 514 | 514 | 9,100 |
2010/11/12 | 526 | 530 | 517 | 530 | 5,500 |
2010/11/11 | 513 | 518 | 513 | 518 | 200 |
2010/11/10 | 512 | 512 | 512 | 512 | 2,100 |
2010/11/09 | 0 | 0 | 0 | 506 | 0 |
2010/11/08 | 506 | 506 | 506 | 506 | 600 |
2010/11/05 | 516 | 516 | 516 | 516 | 1,900 |
2010/11/04 | 0 | 0 | 0 | 516 | 0 |
2010/11/02 | 0 | 0 | 0 | 516 | 0 |
2010/11/01 | 516 | 516 | 516 | 516 | 100 |
2010/10/29 | 0 | 0 | 0 | 516 | 0 |
2010/10/28 | 516 | 516 | 516 | 516 | 100 |
2010/10/27 | 0 | 0 | 0 | 519 | 0 |
2010/10/26 | 0 | 0 | 0 | 519 | 0 |
2010/10/25 | 519 | 519 | 519 | 519 | 3,600 |
2010/10/22 | 0 | 0 | 0 | 519 | 0 |
2010/10/21 | 0 | 0 | 0 | 519 | 0 |
2010/10/20 | 519 | 519 | 519 | 519 | 100 |
2010/10/19 | 522 | 522 | 522 | 522 | 500 |
2010/10/18 | 0 | 0 | 0 | 532 | 0 |
2010/10/15 | 532 | 532 | 532 | 532 | 8,100 |
2010/10/14 | 535 | 542 | 535 | 542 | 200 |
2010/10/13 | 525 | 525 | 525 | 525 | 500 |
2010/10/12 | 525 | 525 | 525 | 525 | 3,000 |
2010/10/08 | 0 | 0 | 0 | 525 | 0 |
2010/10/07 | 0 | 0 | 0 | 525 | 0 |
2010/10/06 | 520 | 525 | 520 | 525 | 300 |
2010/10/05 | 538 | 538 | 520 | 520 | 6,000 |
2010/10/04 | 538 | 538 | 538 | 538 | 300 |
2010/10/01 | 0 | 0 | 0 | 533 | 0 |
2010/09/30 | 533 | 533 | 533 | 533 | 100 |
2010/09/29 | 537 | 537 | 533 | 533 | 200 |
2010/09/28 | 536 | 536 | 536 | 536 | 100 |
2010/09/27 | 0 | 0 | 0 | 546 | 0 |
2010/09/24 | 546 | 546 | 546 | 546 | 3,600 |
2010/09/22 | 0 | 0 | 0 | 546 | 0 |
2010/09/21 | 547 | 547 | 541 | 546 | 4,600 |
2010/09/17 | 547 | 547 | 547 | 547 | 600 |
2010/09/16 | 0 | 0 | 0 | 567 | 0 |
2010/09/15 | 567 | 567 | 567 | 567 | 7,600 |
2010/09/14 | 550 | 569 | 550 | 569 | 200 |
2010/09/13 | 542 | 542 | 542 | 542 | 100 |
2010/09/10 | 545 | 545 | 545 | 545 | 100 |
2010/09/09 | 0 | 0 | 0 | 550 | 0 |
2010/09/08 | 0 | 0 | 0 | 550 | 0 |
2010/09/07 | 0 | 0 | 0 | 550 | 0 |
2010/09/06 | 549 | 550 | 540 | 550 | 7,100 |
2010/09/03 | 0 | 0 | 0 | 545 | 0 |
2010/09/02 | 0 | 0 | 0 | 545 | 0 |
2010/09/01 | 0 | 0 | 0 | 545 | 0 |
2010/08/31 | 545 | 545 | 545 | 545 | 500 |
2010/08/30 | 0 | 0 | 0 | 569 | 0 |
2010/08/27 | 569 | 569 | 569 | 569 | 3,200 |
2010/08/26 | 551 | 569 | 551 | 569 | 1,700 |
2010/08/25 | 546 | 546 | 546 | 546 | 100 |
2010/08/24 | 543 | 543 | 543 | 543 | 500 |
2010/08/23 | 0 | 0 | 0 | 560 | 0 |
2010/08/20 | 0 | 0 | 0 | 560 | 0 |
2010/08/19 | 560 | 560 | 560 | 560 | 200 |
2010/08/18 | 0 | 0 | 0 | 570 | 0 |
2010/08/17 | 0 | 0 | 0 | 570 | 0 |
2010/08/16 | 570 | 570 | 570 | 570 | 7,400 |
2010/08/13 | 550 | 580 | 550 | 580 | 2,600 |
2010/08/12 | 550 | 550 | 540 | 549 | 3,100 |
2010/08/11 | 545 | 545 | 545 | 545 | 300 |
2010/08/10 | 575 | 575 | 535 | 535 | 5,000 |
2010/08/09 | 564 | 564 | 564 | 564 | 100 |
2010/08/06 | 561 | 561 | 561 | 561 | 600 |
2010/08/05 | 558 | 558 | 558 | 558 | 1,000 |
2010/08/04 | 555 | 555 | 555 | 555 | 100 |
2010/08/03 | 560 | 560 | 560 | 560 | 100 |
2010/08/02 | 0 | 0 | 0 | 552 | 0 |
2010/07/30 | 552 | 552 | 552 | 552 | 200 |
2010/07/29 | 0 | 0 | 0 | 537 | 0 |
2010/07/28 | 0 | 0 | 0 | 537 | 0 |
2010/07/27 | 537 | 537 | 537 | 537 | 1,000 |
2010/07/26 | 547 | 547 | 547 | 547 | 100 |
2010/07/23 | 594 | 594 | 594 | 594 | 3,300 |
2010/07/22 | 594 | 594 | 594 | 594 | 300 |
2010/07/21 | 556 | 556 | 556 | 556 | 200 |
2010/07/20 | 575 | 575 | 567 | 567 | 600 |
2010/07/16 | 575 | 575 | 575 | 575 | 600 |
2010/07/15 | 606 | 606 | 604 | 604 | 9,100 |
2010/07/14 | 600 | 608 | 600 | 607 | 1,000 |
2010/07/13 | 590 | 590 | 590 | 590 | 100 |
2010/07/12 | 589 | 589 | 589 | 589 | 100 |
2010/07/09 | 0 | 0 | 0 | 569 | 0 |
2010/07/08 | 569 | 569 | 569 | 569 | 200 |
2010/07/07 | 599 | 599 | 559 | 559 | 2,600 |
2010/07/06 | 570 | 599 | 570 | 599 | 4,600 |
2010/07/05 | 570 | 570 | 570 | 570 | 10,600 |
2010/07/02 | 536 | 570 | 536 | 570 | 700 |
2010/07/01 | 515 | 515 | 515 | 515 | 600 |
2010/06/30 | 500 | 511 | 500 | 511 | 2,300 |
2010/06/29 | 0 | 0 | 0 | 540 | 0 |
2010/06/28 | 0 | 0 | 0 | 540 | 0 |
2010/06/25 | 540 | 540 | 540 | 540 | 3,600 |
2010/06/24 | 530 | 540 | 530 | 540 | 400 |
2010/06/23 | 521 | 524 | 521 | 524 | 400 |
2010/06/22 | 520 | 527 | 520 | 527 | 900 |
2010/06/21 | 515 | 520 | 515 | 515 | 1,700 |
2010/06/18 | 513 | 514 | 512 | 514 | 1,300 |
2010/06/17 | 518 | 518 | 512 | 512 | 400 |
2010/06/16 | 518 | 518 | 517 | 517 | 1,100 |
2010/06/15 | 535 | 536 | 535 | 535 | 8,300 |
2010/06/14 | 525 | 535 | 515 | 535 | 2,400 |
2010/06/11 | 521 | 521 | 521 | 521 | 300 |
2010/06/10 | 520 | 520 | 520 | 520 | 500 |
2010/06/09 | 520 | 520 | 520 | 520 | 200 |
2010/06/08 | 0 | 0 | 0 | 530 | 0 |
2010/06/07 | 0 | 0 | 0 | 530 | 0 |
2010/06/04 | 530 | 530 | 530 | 530 | 2,300 |
2010/06/03 | 523 | 530 | 523 | 530 | 2,500 |
2010/06/02 | 523 | 523 | 523 | 523 | 100 |
2010/06/01 | 520 | 520 | 520 | 520 | 500 |
2010/05/31 | 530 | 530 | 520 | 520 | 400 |
2010/05/28 | 530 | 530 | 530 | 530 | 600 |
2010/05/27 | 0 | 0 | 0 | 548 | 0 |
2010/05/26 | 548 | 548 | 548 | 548 | 3,700 |
2010/05/25 | 510 | 549 | 510 | 549 | 700 |
2010/05/24 | 510 | 510 | 510 | 510 | 400 |
2010/05/21 | 510 | 510 | 510 | 510 | 100 |
2010/05/20 | 493 | 550 | 493 | 550 | 9,900 |
2010/05/19 | 562 | 562 | 562 | 562 | 300 |
2010/05/18 | 570 | 570 | 570 | 570 | 300 |
2010/05/17 | 600 | 600 | 570 | 580 | 7,700 |
2010/05/14 | 591 | 600 | 580 | 600 | 1,800 |
2010/05/13 | 591 | 591 | 591 | 591 | 500 |
2010/05/12 | 0 | 0 | 0 | 589 | 0 |
2010/05/11 | 589 | 589 | 589 | 589 | 100 |
2010/05/10 | 0 | 0 | 0 | 585 | 0 |
2010/05/07 | 0 | 0 | 0 | 585 | 0 |
2010/05/06 | 585 | 585 | 585 | 585 | 200 |
2010/04/30 | 590 | 590 | 590 | 590 | 4,900 |
2010/04/28 | 590 | 590 | 590 | 590 | 700 |
2010/04/27 | 590 | 590 | 590 | 590 | 300 |
2010/04/26 | 585 | 585 | 585 | 585 | 600 |
2010/04/23 | 600 | 600 | 585 | 585 | 3,500 |
2010/04/22 | 600 | 600 | 600 | 600 | 100 |
2010/04/21 | 590 | 590 | 590 | 590 | 300 |
2010/04/20 | 0 | 0 | 0 | 585 | 0 |
2010/04/19 | 590 | 590 | 585 | 585 | 600 |
2010/04/16 | 0 | 0 | 0 | 585 | 0 |
2010/04/15 | 605 | 605 | 585 | 585 | 7,500 |
2010/04/14 | 600 | 605 | 600 | 605 | 600 |
2010/04/13 | 593 | 605 | 593 | 596 | 2,000 |
2010/04/12 | 595 | 595 | 595 | 595 | 100 |
2010/04/09 | 595 | 595 | 595 | 595 | 1,100 |
2010/04/08 | 595 | 595 | 595 | 595 | 1,000 |
2010/04/07 | 0 | 0 | 0 | 586 | 0 |
2010/04/06 | 587 | 587 | 586 | 586 | 500 |
2010/04/05 | 0 | 0 | 0 | 586 | 0 |
2010/04/02 | 585 | 586 | 585 | 586 | 500 |
2010/04/01 | 0 | 0 | 0 | 583 | 0 |
2010/03/30 | 583 | 583 | 583 | 583 | 500 |
2010/03/26 | 587 | 595 | 587 | 595 | 800 |
2010/03/25 | 599 | 599 | 597 | 597 | 3,600 |
2010/03/24 | 600 | 609 | 600 | 600 | 2,400 |
2010/03/23 | 595 | 600 | 595 | 600 | 2,500 |
2010/03/18 | 597 | 597 | 593 | 595 | 700 |
2010/03/16 | 590 | 590 | 590 | 590 | 200 |
2010/03/15 | 600 | 600 | 590 | 590 | 9,800 |
2010/03/12 | 600 | 620 | 600 | 620 | 3,900 |
2010/03/11 | 596 | 596 | 595 | 595 | 900 |
2010/03/10 | 600 | 600 | 600 | 600 | 100 |
2010/03/09 | 587 | 590 | 587 | 590 | 400 |
2010/03/08 | 599 | 599 | 592 | 592 | 2,000 |
2010/03/05 | 599 | 599 | 599 | 599 | 100 |
2010/03/04 | 585 | 589 | 585 | 589 | 200 |
2010/03/02 | 580 | 582 | 580 | 580 | 600 |
2010/03/01 | 580 | 580 | 575 | 575 | 300 |
2010/02/26 | 579 | 580 | 579 | 580 | 1,400 |
2010/02/25 | 599 | 599 | 580 | 599 | 3,800 |
2010/02/24 | 601 | 605 | 601 | 605 | 400 |
2010/02/23 | 600 | 611 | 600 | 611 | 3,400 |
2010/02/22 | 592 | 592 | 590 | 592 | 1,100 |
2010/02/19 | 595 | 595 | 595 | 595 | 100 |
2010/02/18 | 600 | 600 | 600 | 600 | 1,000 |
2010/02/17 | 595 | 595 | 595 | 595 | 100 |
2010/02/16 | 617 | 617 | 601 | 601 | 7,600 |
2010/02/15 | 600 | 617 | 600 | 617 | 3,200 |
2010/02/10 | 600 | 600 | 600 | 600 | 200 |
2010/02/09 | 608 | 608 | 608 | 608 | 100 |
2010/02/08 | 600 | 600 | 600 | 600 | 2,400 |
2010/02/05 | 600 | 600 | 600 | 600 | 100 |
2010/02/04 | 580 | 580 | 580 | 580 | 800 |
2010/01/29 | 600 | 600 | 600 | 600 | 100 |
2010/01/25 | 626 | 626 | 626 | 626 | 3,300 |
2010/01/22 | 600 | 626 | 600 | 626 | 400 |
2010/01/21 | 626 | 626 | 626 | 626 | 300 |
2010/01/18 | 630 | 631 | 630 | 630 | 14,300 |
2010/01/15 | 611 | 630 | 611 | 630 | 1,900 |
2010/01/14 | 599 | 610 | 581 | 610 | 5,800 |
2010/01/13 | 599 | 599 | 599 | 599 | 100 |
2010/01/12 | 582 | 590 | 582 | 590 | 300 |
2010/01/08 | 619 | 619 | 619 | 619 | 6,900 |
2010/01/07 | 582 | 619 | 582 | 619 | 700 |