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 |
---|---|---|---|---|---|
2016/12/30 | 561 | 570 | 561 | 570 | 800 |
2016/12/27 | 571 | 579 | 571 | 571 | 1,500 |
2016/12/26 | 573 | 573 | 570 | 570 | 900 |
2016/12/22 | 583 | 583 | 583 | 583 | 7,300 |
2016/12/21 | 574 | 584 | 574 | 584 | 400 |
2016/12/20 | 571 | 572 | 571 | 572 | 2,300 |
2016/12/19 | 568 | 573 | 568 | 573 | 600 |
2016/12/16 | 567 | 567 | 567 | 567 | 300 |
2016/12/15 | 585 | 585 | 575 | 575 | 11,200 |
2016/12/14 | 585 | 585 | 585 | 585 | 1,200 |
2016/12/13 | 588 | 588 | 579 | 579 | 5,100 |
2016/12/12 | 575 | 575 | 575 | 575 | 200 |
2016/12/09 | 575 | 575 | 570 | 570 | 3,100 |
2016/12/08 | 570 | 570 | 564 | 566 | 1,900 |
2016/12/07 | 570 | 570 | 570 | 570 | 800 |
2016/12/06 | 564 | 567 | 564 | 567 | 300 |
2016/12/05 | 562 | 562 | 562 | 562 | 1,100 |
2016/12/02 | 575 | 575 | 553 | 562 | 13,600 |
2016/12/01 | 573 | 575 | 573 | 575 | 600 |
2016/11/30 | 570 | 570 | 569 | 570 | 1,100 |
2016/11/28 | 565 | 565 | 565 | 565 | 100 |
2016/11/25 | 570 | 571 | 570 | 570 | 4,900 |
2016/11/24 | 570 | 570 | 567 | 570 | 7,900 |
2016/11/22 | 570 | 574 | 566 | 566 | 3,500 |
2016/11/21 | 570 | 570 | 570 | 570 | 300 |
2016/11/17 | 579 | 579 | 568 | 568 | 800 |
2016/11/16 | 574 | 574 | 574 | 574 | 400 |
2016/11/15 | 574 | 574 | 574 | 574 | 6,100 |
2016/11/14 | 571 | 575 | 570 | 574 | 2,000 |
2016/11/11 | 573 | 575 | 567 | 570 | 1,700 |
2016/11/10 | 565 | 574 | 565 | 574 | 700 |
2016/11/09 | 576 | 576 | 571 | 571 | 300 |
2016/11/08 | 578 | 578 | 578 | 578 | 1,000 |
2016/11/07 | 569 | 569 | 567 | 567 | 1,900 |
2016/11/04 | 570 | 571 | 570 | 571 | 2,000 |
2016/11/01 | 570 | 570 | 570 | 570 | 100 |
2016/10/31 | 570 | 570 | 570 | 570 | 500 |
2016/10/28 | 569 | 570 | 569 | 570 | 400 |
2016/10/27 | 570 | 570 | 570 | 570 | 500 |
2016/10/25 | 570 | 570 | 570 | 570 | 3,400 |
2016/10/21 | 570 | 570 | 570 | 570 | 2,000 |
2016/10/17 | 580 | 581 | 580 | 580 | 7,100 |
2016/10/14 | 574 | 580 | 574 | 580 | 200 |
2016/10/13 | 569 | 569 | 569 | 569 | 100 |
2016/10/12 | 570 | 570 | 570 | 570 | 900 |
2016/10/06 | 570 | 570 | 570 | 570 | 1,900 |
2016/10/05 | 556 | 570 | 556 | 570 | 1,000 |
2016/09/29 | 550 | 559 | 550 | 555 | 600 |
2016/09/28 | 570 | 570 | 570 | 570 | 1,100 |
2016/09/27 | 574 | 574 | 574 | 574 | 200 |
2016/09/23 | 569 | 569 | 569 | 569 | 2,000 |
2016/09/15 | 569 | 569 | 569 | 569 | 6,600 |
2016/09/14 | 569 | 569 | 569 | 569 | 100 |
2016/09/13 | 560 | 560 | 560 | 560 | 1,000 |
2016/09/12 | 558 | 558 | 558 | 558 | 100 |
2016/09/08 | 555 | 555 | 555 | 555 | 100 |
2016/09/07 | 556 | 556 | 555 | 555 | 2,400 |
2016/09/06 | 558 | 566 | 556 | 556 | 2,600 |
2016/08/29 | 548 | 548 | 548 | 548 | 600 |
2016/08/25 | 558 | 559 | 558 | 558 | 3,600 |
2016/08/23 | 558 | 558 | 558 | 558 | 100 |
2016/08/22 | 555 | 555 | 544 | 544 | 1,100 |
2016/08/15 | 565 | 566 | 565 | 565 | 6,800 |
2016/08/12 | 560 | 565 | 560 | 565 | 700 |
2016/08/10 | 565 | 565 | 560 | 560 | 1,100 |
2016/08/09 | 564 | 564 | 564 | 564 | 1,500 |
2016/08/08 | 564 | 564 | 564 | 564 | 100 |
2016/08/02 | 534 | 534 | 534 | 534 | 200 |
2016/07/27 | 534 | 534 | 534 | 534 | 100 |
2016/07/26 | 532 | 532 | 532 | 532 | 100 |
2016/07/25 | 559 | 559 | 552 | 552 | 3,600 |
2016/07/21 | 552 | 552 | 552 | 552 | 100 |
2016/07/19 | 567 | 567 | 567 | 567 | 200 |
2016/07/15 | 567 | 567 | 567 | 567 | 20,800 |
2016/07/14 | 552 | 567 | 552 | 567 | 300 |
2016/07/13 | 558 | 558 | 558 | 558 | 100 |
2016/07/12 | 555 | 567 | 555 | 567 | 9,000 |
2016/07/11 | 555 | 555 | 555 | 555 | 600 |
2016/07/08 | 555 | 555 | 554 | 555 | 1,200 |
2016/07/07 | 585 | 585 | 554 | 555 | 11,300 |
2016/07/06 | 585 | 585 | 585 | 585 | 14,700 |
2016/07/05 | 576 | 587 | 576 | 587 | 7,100 |
2016/07/04 | 563 | 575 | 563 | 575 | 2,700 |
2016/06/27 | 557 | 557 | 547 | 547 | 200 |
2016/06/24 | 568 | 568 | 567 | 567 | 3,300 |
2016/06/17 | 565 | 580 | 565 | 567 | 10,400 |
2016/06/16 | 559 | 565 | 559 | 565 | 2,100 |
2016/06/15 | 548 | 555 | 548 | 555 | 2,700 |
2016/06/14 | 548 | 548 | 545 | 545 | 400 |
2016/06/13 | 548 | 548 | 548 | 548 | 500 |
2016/06/10 | 548 | 548 | 548 | 548 | 500 |
2016/06/09 | 548 | 548 | 547 | 548 | 600 |
2016/06/08 | 547 | 547 | 547 | 547 | 700 |
2016/06/07 | 548 | 548 | 547 | 547 | 200 |
2016/06/03 | 557 | 557 | 557 | 557 | 1,600 |
2016/06/02 | 540 | 557 | 540 | 557 | 900 |
2016/05/31 | 540 | 540 | 540 | 540 | 100 |
2016/05/30 | 534 | 540 | 534 | 540 | 600 |
2016/05/27 | 540 | 540 | 530 | 534 | 3,500 |
2016/05/26 | 552 | 552 | 540 | 540 | 6,500 |
2016/05/20 | 552 | 552 | 552 | 552 | 100 |
2016/05/19 | 549 | 549 | 549 | 549 | 2,500 |
2016/05/18 | 543 | 549 | 543 | 549 | 1,400 |
2016/05/16 | 547 | 549 | 540 | 540 | 2,400 |
2016/05/13 | 525 | 540 | 525 | 540 | 2,700 |
2016/05/12 | 525 | 525 | 525 | 525 | 1,600 |
2016/05/11 | 565 | 565 | 535 | 535 | 1,700 |
2016/05/10 | 556 | 565 | 556 | 565 | 2,300 |
2016/05/09 | 556 | 556 | 556 | 556 | 800 |
2016/05/06 | 550 | 556 | 550 | 556 | 500 |
2016/05/02 | 543 | 543 | 543 | 543 | 100 |
2016/04/28 | 553 | 553 | 543 | 543 | 600 |
2016/04/27 | 537 | 540 | 537 | 540 | 2,700 |
2016/04/26 | 528 | 537 | 526 | 537 | 1,600 |
2016/04/25 | 526 | 526 | 526 | 526 | 100 |
2016/04/22 | 525 | 525 | 525 | 525 | 200 |
2016/04/20 | 519 | 524 | 519 | 520 | 700 |
2016/04/19 | 530 | 530 | 520 | 522 | 600 |
2016/04/18 | 530 | 530 | 530 | 530 | 500 |
2016/04/15 | 530 | 530 | 530 | 530 | 6,500 |
2016/04/13 | 530 | 530 | 530 | 530 | 300 |
2016/04/12 | 520 | 521 | 513 | 521 | 1,900 |
2016/04/11 | 520 | 520 | 520 | 520 | 100 |
2016/04/06 | 520 | 520 | 520 | 520 | 100 |
2016/04/05 | 515 | 515 | 505 | 506 | 2,800 |
2016/04/04 | 515 | 515 | 515 | 515 | 200 |
2016/03/30 | 515 | 515 | 515 | 515 | 500 |
2016/03/29 | 511 | 515 | 511 | 515 | 1,200 |
2016/03/28 | 539 | 542 | 539 | 542 | 200 |
2016/03/25 | 525 | 525 | 525 | 525 | 3,300 |
2016/03/24 | 525 | 525 | 525 | 525 | 300 |
2016/03/23 | 535 | 535 | 535 | 535 | 200 |
2016/03/16 | 520 | 539 | 509 | 539 | 2,500 |
2016/03/15 | 540 | 542 | 529 | 529 | 7,900 |
2016/03/14 | 540 | 540 | 540 | 540 | 100 |
2016/03/10 | 532 | 532 | 532 | 532 | 100 |
2016/03/09 | 525 | 525 | 525 | 525 | 100 |
2016/03/08 | 535 | 535 | 535 | 535 | 300 |
2016/03/07 | 536 | 536 | 536 | 536 | 100 |
2016/03/04 | 523 | 524 | 520 | 520 | 2,300 |
2016/03/02 | 523 | 523 | 523 | 523 | 100 |
2016/03/01 | 530 | 530 | 520 | 520 | 2,700 |
2016/02/29 | 526 | 526 | 519 | 520 | 2,000 |
2016/02/25 | 536 | 536 | 536 | 536 | 5,200 |
2016/02/24 | 540 | 540 | 536 | 536 | 200 |
2016/02/18 | 550 | 550 | 545 | 545 | 700 |
2016/02/16 | 564 | 564 | 564 | 564 | 7,000 |
2016/02/15 | 554 | 564 | 554 | 564 | 1,500 |
2016/02/12 | 554 | 554 | 554 | 554 | 600 |
2016/02/10 | 555 | 555 | 555 | 555 | 300 |
2016/02/09 | 547 | 548 | 546 | 546 | 1,800 |
2016/02/05 | 558 | 558 | 557 | 557 | 1,900 |
2016/02/03 | 557 | 557 | 557 | 557 | 300 |
2016/02/02 | 557 | 557 | 557 | 557 | 100 |
2016/01/28 | 557 | 557 | 556 | 556 | 800 |
2016/01/26 | 556 | 557 | 556 | 556 | 1,800 |
2016/01/25 | 556 | 556 | 556 | 556 | 100 |
2016/01/22 | 548 | 556 | 548 | 556 | 1,300 |
2016/01/21 | 558 | 558 | 558 | 558 | 300 |
2016/01/20 | 558 | 558 | 558 | 558 | 100 |
2016/01/19 | 564 | 564 | 564 | 564 | 200 |
2016/01/18 | 574 | 575 | 574 | 574 | 7,500 |
2016/01/15 | 574 | 574 | 574 | 574 | 600 |
2016/01/14 | 584 | 585 | 569 | 569 | 900 |
2016/01/13 | 580 | 584 | 580 | 584 | 300 |
2016/01/08 | 574 | 574 | 574 | 574 | 3,000 |
2016/01/06 | 574 | 574 | 574 | 574 | 200 |
2016/01/05 | 574 | 574 | 574 | 574 | 100 |
2016/01/04 | 582 | 582 | 574 | 574 | 500 |