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 |
---|---|---|---|---|---|
2011/12/30 | 498 | 498 | 498 | 498 | 100 |
2011/12/29 | 473 | 487 | 473 | 487 | 700 |
2011/12/27 | 473 | 473 | 473 | 473 | 100 |
2011/12/26 | 495 | 495 | 479 | 479 | 2,900 |
2011/12/22 | 490 | 495 | 490 | 495 | 5,100 |
2011/12/21 | 485 | 490 | 475 | 490 | 1,500 |
2011/12/20 | 475 | 475 | 475 | 475 | 100 |
2011/12/19 | 497 | 497 | 497 | 497 | 300 |
2011/12/16 | 499 | 499 | 497 | 497 | 12,000 |
2011/12/15 | 497 | 497 | 496 | 497 | 2,600 |
2011/12/14 | 500 | 500 | 493 | 496 | 1,300 |
2011/12/13 | 491 | 500 | 491 | 500 | 800 |
2011/12/12 | 485 | 495 | 485 | 495 | 700 |
2011/12/09 | 485 | 485 | 485 | 485 | 1,000 |
2011/12/07 | 498 | 498 | 482 | 482 | 10,000 |
2011/12/06 | 495 | 498 | 495 | 498 | 200 |
2011/12/05 | 489 | 489 | 489 | 489 | 2,100 |
2011/12/02 | 473 | 489 | 473 | 489 | 800 |
2011/12/01 | 453 | 464 | 453 | 464 | 600 |
2011/11/30 | 465 | 465 | 452 | 452 | 1,100 |
2011/11/29 | 475 | 475 | 460 | 460 | 1,100 |
2011/11/28 | 0 | 0 | 0 | 460 | 0 |
2011/11/25 | 454 | 460 | 454 | 460 | 300 |
2011/11/24 | 454 | 454 | 454 | 454 | 100 |
2011/11/22 | 0 | 0 | 0 | 465 | 0 |
2011/11/21 | 458 | 465 | 453 | 465 | 1,000 |
2011/11/18 | 448 | 448 | 448 | 448 | 2,300 |
2011/11/17 | 447 | 448 | 447 | 448 | 300 |
2011/11/16 | 447 | 447 | 447 | 447 | 200 |
2011/11/15 | 445 | 445 | 445 | 445 | 6,500 |
2011/11/14 | 427 | 445 | 427 | 445 | 800 |
2011/11/11 | 421 | 421 | 421 | 421 | 900 |
2011/11/10 | 429 | 429 | 422 | 422 | 1,600 |
2011/11/09 | 431 | 431 | 431 | 431 | 200 |
2011/11/08 | 0 | 0 | 0 | 429 | 0 |
2011/11/07 | 429 | 429 | 429 | 429 | 200 |
2011/11/04 | 438 | 438 | 438 | 438 | 4,000 |
2011/11/02 | 438 | 438 | 438 | 438 | 100 |
2011/11/01 | 430 | 430 | 430 | 430 | 200 |
2011/10/31 | 0 | 0 | 0 | 422 | 0 |
2011/10/28 | 0 | 0 | 0 | 422 | 0 |
2011/10/27 | 422 | 422 | 422 | 422 | 400 |
2011/10/26 | 430 | 430 | 430 | 430 | 7,800 |
2011/10/25 | 421 | 430 | 421 | 430 | 2,900 |
2011/10/24 | 415 | 424 | 415 | 421 | 1,500 |
2011/10/21 | 0 | 0 | 0 | 423 | 0 |
2011/10/20 | 0 | 0 | 0 | 423 | 0 |
2011/10/19 | 0 | 0 | 0 | 423 | 0 |
2011/10/18 | 0 | 0 | 0 | 423 | 0 |
2011/10/17 | 437 | 437 | 423 | 423 | 14,500 |
2011/10/14 | 437 | 437 | 437 | 437 | 100 |
2011/10/13 | 432 | 432 | 430 | 430 | 7,300 |
2011/10/12 | 431 | 431 | 431 | 431 | 100 |
2011/10/11 | 423 | 423 | 423 | 423 | 100 |
2011/10/07 | 0 | 0 | 0 | 421 | 0 |
2011/10/06 | 0 | 0 | 0 | 421 | 0 |
2011/10/05 | 0 | 0 | 0 | 421 | 0 |
2011/10/04 | 0 | 0 | 0 | 421 | 0 |
2011/10/03 | 0 | 0 | 0 | 421 | 0 |
2011/09/30 | 421 | 421 | 421 | 421 | 200 |
2011/09/29 | 421 | 421 | 421 | 421 | 300 |
2011/09/28 | 0 | 0 | 0 | 421 | 0 |
2011/09/27 | 0 | 0 | 0 | 421 | 0 |
2011/09/26 | 421 | 421 | 421 | 421 | 300 |
2011/09/22 | 0 | 0 | 0 | 421 | 0 |
2011/09/21 | 0 | 0 | 0 | 421 | 0 |
2011/09/20 | 0 | 0 | 0 | 421 | 0 |
2011/09/16 | 0 | 0 | 0 | 421 | 0 |
2011/09/15 | 428 | 429 | 421 | 421 | 10,700 |
2011/09/14 | 438 | 438 | 438 | 438 | 500 |
2011/09/13 | 446 | 446 | 438 | 438 | 1,100 |
2011/09/12 | 430 | 440 | 430 | 430 | 10,000 |
2011/09/09 | 0 | 0 | 0 | 435 | 0 |
2011/09/08 | 0 | 0 | 0 | 435 | 0 |
2011/09/07 | 435 | 435 | 435 | 435 | 700 |
2011/09/06 | 0 | 0 | 0 | 438 | 0 |
2011/09/05 | 438 | 438 | 438 | 438 | 2,000 |
2011/09/02 | 431 | 438 | 431 | 438 | 200 |
2011/09/01 | 426 | 426 | 426 | 426 | 300 |
2011/08/31 | 0 | 0 | 0 | 426 | 0 |
2011/08/30 | 423 | 426 | 423 | 426 | 500 |
2011/08/29 | 421 | 421 | 421 | 421 | 2,900 |
2011/08/26 | 435 | 435 | 421 | 421 | 3,100 |
2011/08/25 | 431 | 435 | 431 | 435 | 2,600 |
2011/08/24 | 435 | 435 | 431 | 431 | 200 |
2011/08/23 | 429 | 430 | 428 | 428 | 400 |
2011/08/22 | 0 | 0 | 0 | 420 | 0 |
2011/08/19 | 420 | 420 | 420 | 420 | 200 |
2011/08/18 | 0 | 0 | 0 | 419 | 0 |
2011/08/17 | 0 | 0 | 0 | 419 | 0 |
2011/08/16 | 419 | 419 | 419 | 419 | 100 |
2011/08/15 | 430 | 430 | 430 | 430 | 9,200 |
2011/08/12 | 422 | 430 | 422 | 430 | 800 |
2011/08/11 | 414 | 414 | 414 | 414 | 200 |
2011/08/10 | 415 | 415 | 415 | 415 | 200 |
2011/08/09 | 420 | 420 | 406 | 410 | 4,100 |
2011/08/08 | 429 | 429 | 415 | 429 | 800 |
2011/08/05 | 429 | 429 | 429 | 429 | 1,800 |
2011/08/04 | 429 | 429 | 429 | 429 | 500 |
2011/08/03 | 427 | 429 | 427 | 429 | 700 |
2011/08/02 | 430 | 430 | 430 | 430 | 100 |
2011/08/01 | 0 | 0 | 0 | 428 | 0 |
2011/07/29 | 429 | 429 | 428 | 428 | 800 |
2011/07/28 | 427 | 427 | 427 | 427 | 200 |
2011/07/27 | 435 | 435 | 433 | 433 | 2,700 |
2011/07/26 | 433 | 434 | 433 | 434 | 700 |
2011/07/25 | 433 | 433 | 433 | 433 | 1,400 |
2011/07/22 | 433 | 433 | 431 | 433 | 700 |
2011/07/21 | 0 | 0 | 0 | 432 | 0 |
2011/07/20 | 430 | 432 | 430 | 432 | 600 |
2011/07/19 | 428 | 430 | 428 | 430 | 500 |
2011/07/15 | 445 | 445 | 430 | 430 | 13,000 |
2011/07/14 | 431 | 445 | 431 | 445 | 700 |
2011/07/13 | 431 | 431 | 431 | 431 | 100 |
2011/07/12 | 437 | 437 | 426 | 426 | 2,900 |
2011/07/11 | 433 | 438 | 433 | 438 | 1,300 |
2011/07/08 | 440 | 441 | 439 | 441 | 300 |
2011/07/07 | 444 | 444 | 444 | 444 | 2,500 |
2011/07/06 | 440 | 444 | 440 | 444 | 1,200 |
2011/07/05 | 436 | 436 | 436 | 436 | 100 |
2011/07/04 | 444 | 444 | 432 | 432 | 14,300 |
2011/07/01 | 427 | 447 | 425 | 447 | 13,000 |
2011/06/30 | 0 | 0 | 0 | 425 | 0 |
2011/06/29 | 425 | 425 | 425 | 425 | 500 |
2011/06/28 | 425 | 425 | 425 | 425 | 2,100 |
2011/06/27 | 433 | 433 | 432 | 432 | 500 |
2011/06/24 | 437 | 438 | 432 | 432 | 5,300 |
2011/06/23 | 437 | 437 | 437 | 437 | 100 |
2011/06/22 | 436 | 436 | 433 | 436 | 2,200 |
2011/06/21 | 441 | 441 | 434 | 434 | 5,400 |
2011/06/20 | 439 | 439 | 439 | 439 | 100 |
2011/06/17 | 0 | 0 | 0 | 431 | 0 |
2011/06/16 | 440 | 440 | 431 | 431 | 9,600 |
2011/06/15 | 425 | 459 | 425 | 440 | 13,400 |
2011/06/14 | 425 | 425 | 425 | 425 | 1,000 |
2011/06/13 | 415 | 420 | 415 | 420 | 1,600 |
2011/06/10 | 420 | 420 | 420 | 420 | 1,000 |
2011/06/09 | 421 | 421 | 418 | 420 | 900 |
2011/06/08 | 424 | 429 | 417 | 429 | 3,700 |
2011/06/07 | 0 | 0 | 0 | 419 | 0 |
2011/06/06 | 418 | 419 | 418 | 419 | 200 |
2011/06/03 | 426 | 426 | 426 | 426 | 2,500 |
2011/06/02 | 417 | 429 | 417 | 429 | 300 |
2011/06/01 | 416 | 416 | 416 | 416 | 100 |
2011/05/31 | 0 | 0 | 0 | 415 | 0 |
2011/05/30 | 410 | 415 | 410 | 415 | 300 |
2011/05/27 | 407 | 407 | 407 | 407 | 300 |
2011/05/26 | 407 | 410 | 407 | 407 | 1,300 |
2011/05/25 | 419 | 419 | 410 | 410 | 4,500 |
2011/05/24 | 0 | 0 | 0 | 419 | 0 |
2011/05/23 | 410 | 419 | 410 | 419 | 800 |
2011/05/20 | 408 | 408 | 408 | 408 | 100 |
2011/05/19 | 408 | 408 | 408 | 408 | 100 |
2011/05/18 | 410 | 410 | 410 | 410 | 1,500 |
2011/05/17 | 410 | 412 | 410 | 411 | 2,200 |
2011/05/16 | 427 | 427 | 418 | 418 | 10,700 |
2011/05/13 | 433 | 435 | 429 | 429 | 2,000 |
2011/05/12 | 0 | 0 | 0 | 425 | 0 |
2011/05/11 | 425 | 425 | 425 | 425 | 1,400 |
2011/05/10 | 425 | 433 | 425 | 433 | 700 |
2011/05/09 | 429 | 429 | 424 | 424 | 6,300 |
2011/05/06 | 428 | 428 | 428 | 428 | 200 |
2011/05/02 | 435 | 435 | 422 | 422 | 8,000 |
2011/04/28 | 435 | 435 | 435 | 435 | 100 |
2011/04/27 | 436 | 436 | 436 | 436 | 200 |
2011/04/26 | 441 | 441 | 440 | 440 | 200 |
2011/04/25 | 446 | 447 | 446 | 447 | 4,400 |
2011/04/22 | 436 | 449 | 436 | 449 | 1,800 |
2011/04/21 | 436 | 437 | 436 | 436 | 1,400 |
2011/04/20 | 435 | 437 | 435 | 437 | 500 |
2011/04/19 | 433 | 438 | 433 | 437 | 1,500 |
2011/04/18 | 450 | 450 | 436 | 436 | 1,300 |
2011/04/15 | 445 | 450 | 445 | 449 | 11,600 |
2011/04/14 | 441 | 445 | 440 | 445 | 800 |
2011/04/13 | 0 | 0 | 0 | 441 | 0 |
2011/04/12 | 0 | 0 | 0 | 441 | 0 |
2011/04/11 | 0 | 0 | 0 | 441 | 0 |
2011/04/08 | 441 | 441 | 441 | 441 | 400 |
2011/04/07 | 433 | 439 | 433 | 439 | 500 |
2011/04/06 | 430 | 430 | 427 | 430 | 1,200 |
2011/04/05 | 435 | 435 | 430 | 430 | 2,700 |
2011/04/04 | 435 | 435 | 435 | 435 | 700 |
2011/04/01 | 427 | 433 | 427 | 433 | 1,200 |
2011/03/31 | 422 | 435 | 420 | 435 | 1,200 |
2011/03/30 | 0 | 0 | 0 | 430 | 0 |
2011/03/29 | 427 | 433 | 425 | 430 | 400 |
2011/03/28 | 444 | 451 | 435 | 451 | 1,800 |
2011/03/25 | 450 | 452 | 436 | 444 | 10,400 |
2011/03/24 | 450 | 450 | 433 | 450 | 2,800 |
2011/03/23 | 441 | 450 | 441 | 449 | 2,600 |
2011/03/22 | 430 | 439 | 430 | 439 | 800 |
2011/03/18 | 409 | 415 | 409 | 415 | 1,400 |
2011/03/17 | 386 | 386 | 386 | 386 | 100 |
2011/03/16 | 390 | 391 | 390 | 391 | 1,000 |
2011/03/15 | 401 | 402 | 381 | 391 | 12,100 |
2011/03/14 | 391 | 401 | 391 | 401 | 1,700 |
2011/03/11 | 403 | 409 | 402 | 409 | 700 |
2011/03/10 | 402 | 410 | 402 | 410 | 17,700 |
2011/03/09 | 442 | 442 | 441 | 441 | 300 |
2011/03/08 | 439 | 445 | 439 | 445 | 2,000 |
2011/03/07 | 0 | 0 | 0 | 435 | 0 |
2011/03/04 | 447 | 447 | 435 | 435 | 2,700 |
2011/03/03 | 447 | 447 | 447 | 447 | 500 |
2011/03/02 | 0 | 0 | 0 | 440 | 0 |
2011/03/01 | 0 | 0 | 0 | 440 | 0 |
2011/02/28 | 438 | 440 | 438 | 440 | 900 |
2011/02/25 | 453 | 453 | 438 | 438 | 9,800 |
2011/02/24 | 438 | 438 | 438 | 438 | 500 |
2011/02/23 | 440 | 440 | 435 | 435 | 3,700 |
2011/02/22 | 442 | 445 | 442 | 445 | 1,900 |
2011/02/21 | 460 | 460 | 457 | 457 | 300 |
2011/02/18 | 460 | 460 | 459 | 459 | 300 |
2011/02/17 | 465 | 465 | 465 | 465 | 800 |
2011/02/16 | 471 | 475 | 465 | 475 | 400 |
2011/02/15 | 478 | 478 | 478 | 478 | 8,500 |
2011/02/14 | 478 | 478 | 472 | 478 | 700 |
2011/02/10 | 478 | 478 | 478 | 478 | 500 |
2011/02/09 | 0 | 0 | 0 | 475 | 0 |
2011/02/08 | 0 | 0 | 0 | 475 | 0 |
2011/02/07 | 480 | 480 | 475 | 475 | 1,400 |
2011/02/04 | 480 | 480 | 480 | 480 | 2,100 |
2011/02/03 | 480 | 480 | 480 | 480 | 600 |
2011/02/02 | 475 | 477 | 475 | 477 | 600 |
2011/02/01 | 469 | 469 | 469 | 469 | 500 |
2011/01/31 | 476 | 476 | 473 | 473 | 700 |
2011/01/28 | 477 | 477 | 477 | 477 | 100 |
2011/01/27 | 0 | 0 | 0 | 474 | 0 |
2011/01/26 | 474 | 474 | 474 | 474 | 100 |
2011/01/25 | 479 | 479 | 470 | 470 | 4,000 |
2011/01/24 | 0 | 0 | 0 | 479 | 0 |
2011/01/21 | 479 | 479 | 479 | 479 | 100 |
2011/01/20 | 0 | 0 | 0 | 479 | 0 |
2011/01/19 | 0 | 0 | 0 | 479 | 0 |
2011/01/18 | 479 | 479 | 479 | 479 | 3,000 |
2011/01/17 | 487 | 487 | 480 | 480 | 10,600 |
2011/01/14 | 491 | 497 | 489 | 497 | 2,400 |
2011/01/13 | 485 | 485 | 484 | 485 | 1,100 |
2011/01/12 | 0 | 0 | 0 | 480 | 0 |
2011/01/11 | 0 | 0 | 0 | 480 | 0 |
2011/01/07 | 479 | 480 | 479 | 480 | 1,400 |
2011/01/06 | 487 | 487 | 487 | 487 | 100 |
2011/01/05 | 498 | 498 | 498 | 498 | 2,100 |
2011/01/04 | 486 | 498 | 481 | 498 | 600 |