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 |
---|---|---|---|---|---|
2017/12/29 | 564 | 564 | 564 | 564 | 100 |
2017/12/28 | 568 | 568 | 568 | 568 | 200 |
2017/12/27 | 570 | 570 | 564 | 564 | 13,000 |
2017/12/26 | 565 | 569 | 565 | 569 | 6,000 |
2017/12/25 | 567 | 570 | 564 | 564 | 2,200 |
2017/12/22 | 564 | 567 | 562 | 562 | 2,300 |
2017/12/21 | 565 | 565 | 565 | 565 | 1,100 |
2017/12/20 | 566 | 566 | 565 | 565 | 600 |
2017/12/19 | 567 | 567 | 566 | 566 | 500 |
2017/12/18 | 575 | 575 | 567 | 568 | 1,200 |
2017/12/15 | 575 | 575 | 565 | 568 | 14,100 |
2017/12/14 | 575 | 578 | 575 | 575 | 400 |
2017/12/13 | 583 | 583 | 572 | 575 | 6,400 |
2017/12/12 | 583 | 583 | 580 | 583 | 1,100 |
2017/12/11 | 580 | 583 | 576 | 583 | 2,900 |
2017/12/08 | 575 | 575 | 575 | 575 | 3,600 |
2017/12/07 | 576 | 576 | 575 | 575 | 1,000 |
2017/12/06 | 576 | 576 | 576 | 576 | 600 |
2017/12/05 | 577 | 577 | 575 | 575 | 2,000 |
2017/12/04 | 582 | 582 | 577 | 577 | 6,000 |
2017/12/01 | 578 | 582 | 578 | 582 | 400 |
2017/11/30 | 582 | 582 | 570 | 570 | 6,300 |
2017/11/29 | 585 | 585 | 575 | 580 | 1,200 |
2017/11/28 | 580 | 591 | 580 | 585 | 7,300 |
2017/11/27 | 584 | 584 | 578 | 578 | 1,500 |
2017/11/24 | 578 | 580 | 578 | 580 | 2,400 |
2017/11/22 | 578 | 578 | 573 | 578 | 1,600 |
2017/11/21 | 577 | 577 | 577 | 577 | 100 |
2017/11/20 | 573 | 573 | 573 | 573 | 600 |
2017/11/16 | 578 | 578 | 578 | 578 | 700 |
2017/11/15 | 577 | 578 | 576 | 576 | 8,900 |
2017/11/14 | 575 | 577 | 575 | 577 | 3,100 |
2017/11/13 | 575 | 585 | 575 | 585 | 400 |
2017/11/10 | 579 | 579 | 574 | 574 | 700 |
2017/11/09 | 579 | 582 | 574 | 574 | 1,800 |
2017/11/08 | 575 | 576 | 575 | 575 | 600 |
2017/11/07 | 592 | 592 | 574 | 574 | 5,100 |
2017/11/06 | 588 | 590 | 588 | 590 | 700 |
2017/11/02 | 588 | 588 | 588 | 588 | 1,600 |
2017/11/01 | 570 | 588 | 570 | 588 | 8,000 |
2017/10/31 | 570 | 570 | 570 | 570 | 700 |
2017/10/30 | 565 | 566 | 565 | 566 | 200 |
2017/10/26 | 574 | 574 | 568 | 568 | 3,000 |
2017/10/25 | 568 | 575 | 568 | 574 | 1,700 |
2017/10/24 | 567 | 570 | 567 | 567 | 2,000 |
2017/10/23 | 571 | 575 | 570 | 571 | 2,000 |
2017/10/20 | 575 | 575 | 571 | 571 | 900 |
2017/10/19 | 578 | 578 | 574 | 574 | 700 |
2017/10/18 | 588 | 588 | 581 | 581 | 1,700 |
2017/10/17 | 585 | 589 | 585 | 588 | 3,400 |
2017/10/16 | 580 | 585 | 580 | 585 | 5,800 |
2017/10/13 | 580 | 585 | 580 | 580 | 1,400 |
2017/10/12 | 577 | 580 | 577 | 580 | 1,800 |
2017/10/10 | 575 | 582 | 575 | 582 | 2,300 |
2017/10/06 | 575 | 575 | 575 | 575 | 800 |
2017/10/05 | 571 | 574 | 571 | 574 | 1,900 |
2017/10/04 | 571 | 571 | 571 | 571 | 100 |
2017/10/03 | 573 | 573 | 573 | 573 | 500 |
2017/10/02 | 571 | 573 | 571 | 573 | 200 |
2017/09/29 | 571 | 571 | 571 | 571 | 100 |
2017/09/28 | 575 | 575 | 566 | 569 | 2,600 |
2017/09/27 | 571 | 575 | 571 | 575 | 200 |
2017/09/26 | 593 | 593 | 573 | 575 | 2,300 |
2017/09/25 | 564 | 570 | 564 | 570 | 2,700 |
2017/09/22 | 564 | 564 | 564 | 564 | 200 |
2017/09/21 | 565 | 565 | 565 | 565 | 1,900 |
2017/09/20 | 556 | 570 | 556 | 565 | 3,300 |
2017/09/19 | 555 | 555 | 555 | 555 | 500 |
2017/09/15 | 562 | 562 | 554 | 558 | 8,500 |
2017/09/14 | 557 | 562 | 557 | 562 | 300 |
2017/09/13 | 555 | 555 | 555 | 555 | 200 |
2017/09/12 | 554 | 557 | 554 | 557 | 600 |
2017/09/11 | 550 | 555 | 550 | 555 | 600 |
2017/09/07 | 549 | 550 | 548 | 548 | 600 |
2017/09/06 | 550 | 550 | 550 | 550 | 300 |
2017/09/05 | 551 | 552 | 548 | 548 | 4,500 |
2017/09/04 | 553 | 561 | 548 | 548 | 1,600 |
2017/09/01 | 551 | 563 | 551 | 563 | 2,400 |
2017/08/31 | 553 | 555 | 553 | 555 | 700 |
2017/08/30 | 558 | 558 | 555 | 555 | 800 |
2017/08/29 | 555 | 558 | 555 | 558 | 3,300 |
2017/08/28 | 550 | 555 | 549 | 555 | 800 |
2017/08/25 | 552 | 554 | 552 | 554 | 4,400 |
2017/08/24 | 548 | 554 | 548 | 554 | 500 |
2017/08/23 | 550 | 555 | 550 | 555 | 1,800 |
2017/08/22 | 540 | 541 | 540 | 541 | 300 |
2017/08/21 | 546 | 546 | 540 | 540 | 3,800 |
2017/08/18 | 546 | 546 | 546 | 546 | 600 |
2017/08/17 | 546 | 547 | 546 | 547 | 500 |
2017/08/16 | 550 | 550 | 550 | 550 | 6,500 |
2017/08/15 | 550 | 553 | 546 | 552 | 1,500 |
2017/08/14 | 548 | 548 | 545 | 545 | 2,000 |
2017/08/10 | 554 | 554 | 554 | 554 | 800 |
2017/08/09 | 549 | 555 | 549 | 555 | 3,700 |
2017/08/08 | 548 | 550 | 546 | 546 | 1,400 |
2017/08/07 | 547 | 547 | 547 | 547 | 800 |
2017/08/04 | 553 | 553 | 553 | 553 | 1,900 |
2017/08/03 | 553 | 555 | 553 | 555 | 2,400 |
2017/08/02 | 559 | 560 | 558 | 560 | 2,600 |
2017/07/31 | 559 | 559 | 559 | 559 | 300 |
2017/07/28 | 559 | 559 | 559 | 559 | 100 |
2017/07/27 | 558 | 560 | 555 | 555 | 400 |
2017/07/26 | 557 | 558 | 557 | 558 | 4,700 |
2017/07/25 | 551 | 558 | 551 | 558 | 1,200 |
2017/07/24 | 548 | 548 | 548 | 548 | 300 |
2017/07/21 | 548 | 548 | 548 | 548 | 300 |
2017/07/20 | 550 | 550 | 548 | 548 | 900 |
2017/07/19 | 554 | 554 | 550 | 550 | 3,000 |
2017/07/18 | 558 | 561 | 558 | 560 | 18,700 |
2017/07/14 | 563 | 563 | 558 | 562 | 500 |
2017/07/13 | 555 | 564 | 554 | 564 | 700 |
2017/07/12 | 567 | 567 | 545 | 550 | 8,900 |
2017/07/11 | 566 | 567 | 566 | 567 | 1,000 |
2017/07/10 | 560 | 560 | 550 | 556 | 1,800 |
2017/07/07 | 564 | 564 | 550 | 550 | 15,600 |
2017/07/06 | 560 | 560 | 560 | 560 | 100 |
2017/07/05 | 556 | 556 | 556 | 556 | 3,400 |
2017/07/04 | 565 | 568 | 548 | 556 | 4,900 |
2017/07/03 | 563 | 564 | 563 | 564 | 600 |
2017/06/30 | 558 | 560 | 558 | 560 | 600 |
2017/06/29 | 560 | 561 | 560 | 561 | 2,900 |
2017/06/28 | 554 | 556 | 554 | 556 | 300 |
2017/06/23 | 555 | 559 | 554 | 554 | 4,000 |
2017/06/22 | 555 | 555 | 555 | 555 | 100 |
2017/06/21 | 555 | 555 | 555 | 555 | 500 |
2017/06/20 | 559 | 559 | 559 | 559 | 500 |
2017/06/19 | 555 | 555 | 555 | 555 | 300 |
2017/06/16 | 559 | 559 | 555 | 555 | 400 |
2017/06/15 | 559 | 559 | 559 | 559 | 6,700 |
2017/06/14 | 557 | 560 | 557 | 560 | 7,100 |
2017/06/13 | 556 | 556 | 556 | 556 | 400 |
2017/06/12 | 559 | 559 | 555 | 555 | 1,500 |
2017/06/09 | 552 | 559 | 552 | 559 | 700 |
2017/06/07 | 552 | 552 | 552 | 552 | 3,500 |
2017/06/06 | 549 | 552 | 549 | 552 | 1,200 |
2017/06/05 | 548 | 548 | 548 | 548 | 100 |
2017/06/02 | 544 | 544 | 544 | 544 | 1,000 |
2017/05/31 | 546 | 548 | 546 | 548 | 400 |
2017/05/30 | 545 | 547 | 543 | 544 | 6,800 |
2017/05/29 | 545 | 545 | 545 | 545 | 600 |
2017/05/26 | 554 | 554 | 553 | 553 | 3,100 |
2017/05/25 | 554 | 554 | 546 | 546 | 5,100 |
2017/05/24 | 554 | 554 | 554 | 554 | 200 |
2017/05/23 | 554 | 554 | 554 | 554 | 200 |
2017/05/22 | 548 | 550 | 546 | 546 | 700 |
2017/05/19 | 546 | 547 | 546 | 546 | 1,700 |
2017/05/18 | 550 | 550 | 544 | 548 | 9,900 |
2017/05/17 | 559 | 559 | 550 | 550 | 3,400 |
2017/05/16 | 556 | 559 | 556 | 559 | 600 |
2017/05/15 | 555 | 555 | 555 | 555 | 4,700 |
2017/05/12 | 555 | 558 | 555 | 555 | 700 |
2017/05/11 | 553 | 556 | 553 | 556 | 500 |
2017/05/10 | 550 | 556 | 550 | 553 | 1,600 |
2017/05/09 | 549 | 556 | 545 | 550 | 3,000 |
2017/05/08 | 550 | 554 | 550 | 554 | 1,500 |
2017/05/02 | 553 | 553 | 553 | 553 | 2,100 |
2017/05/01 | 553 | 553 | 553 | 553 | 300 |
2017/04/26 | 547 | 554 | 547 | 550 | 4,400 |
2017/04/25 | 540 | 548 | 540 | 547 | 900 |
2017/04/24 | 540 | 540 | 540 | 540 | 900 |
2017/04/20 | 540 | 541 | 540 | 541 | 600 |
2017/04/19 | 549 | 550 | 549 | 550 | 1,000 |
2017/04/18 | 553 | 553 | 549 | 549 | 1,100 |
2017/04/17 | 553 | 553 | 553 | 553 | 5,800 |
2017/04/11 | 553 | 555 | 553 | 553 | 2,000 |
2017/04/10 | 548 | 553 | 548 | 553 | 400 |
2017/04/07 | 548 | 548 | 548 | 548 | 800 |
2017/04/06 | 548 | 548 | 548 | 548 | 200 |
2017/04/05 | 547 | 547 | 547 | 547 | 100 |
2017/04/04 | 546 | 546 | 546 | 546 | 200 |
2017/04/03 | 547 | 547 | 547 | 547 | 300 |
2017/03/30 | 546 | 550 | 546 | 550 | 900 |
2017/03/28 | 550 | 554 | 550 | 554 | 1,400 |
2017/03/27 | 560 | 560 | 545 | 545 | 1,600 |
2017/03/24 | 560 | 560 | 555 | 560 | 3,700 |
2017/03/23 | 560 | 560 | 560 | 560 | 1,300 |
2017/03/22 | 553 | 554 | 553 | 554 | 200 |
2017/03/21 | 559 | 559 | 555 | 555 | 1,000 |
2017/03/17 | 580 | 580 | 559 | 559 | 6,400 |
2017/03/16 | 580 | 580 | 580 | 580 | 600 |
2017/03/15 | 583 | 583 | 583 | 583 | 6,500 |
2017/03/14 | 584 | 584 | 584 | 584 | 300 |
2017/03/13 | 587 | 587 | 587 | 587 | 100 |
2017/03/10 | 587 | 587 | 587 | 587 | 500 |
2017/03/09 | 576 | 577 | 576 | 577 | 200 |
2017/03/08 | 575 | 575 | 575 | 575 | 1,000 |
2017/03/07 | 582 | 582 | 574 | 575 | 6,300 |
2017/03/06 | 583 | 583 | 581 | 581 | 500 |
2017/03/03 | 581 | 582 | 580 | 580 | 1,300 |
2017/03/02 | 578 | 580 | 578 | 580 | 200 |
2017/03/01 | 584 | 584 | 584 | 584 | 100 |
2017/02/28 | 581 | 581 | 580 | 580 | 700 |
2017/02/27 | 582 | 582 | 581 | 581 | 1,300 |
2017/02/24 | 594 | 594 | 580 | 594 | 3,900 |
2017/02/23 | 594 | 594 | 594 | 594 | 200 |
2017/02/22 | 592 | 592 | 592 | 592 | 200 |
2017/02/21 | 594 | 594 | 594 | 594 | 100 |
2017/02/17 | 585 | 594 | 585 | 594 | 1,100 |
2017/02/16 | 595 | 595 | 585 | 585 | 600 |
2017/02/15 | 590 | 590 | 580 | 580 | 6,400 |
2017/02/14 | 590 | 590 | 590 | 590 | 200 |
2017/02/13 | 589 | 589 | 584 | 586 | 1,300 |
2017/02/10 | 581 | 582 | 581 | 582 | 700 |
2017/02/09 | 581 | 581 | 581 | 581 | 1,000 |
2017/02/07 | 581 | 581 | 581 | 581 | 100 |
2017/02/06 | 589 | 589 | 589 | 589 | 100 |
2017/02/03 | 585 | 586 | 581 | 581 | 2,500 |
2017/02/01 | 585 | 585 | 585 | 585 | 100 |
2017/01/27 | 578 | 578 | 578 | 578 | 100 |
2017/01/26 | 579 | 579 | 575 | 575 | 1,300 |
2017/01/25 | 582 | 584 | 582 | 584 | 3,300 |
2017/01/23 | 582 | 582 | 582 | 582 | 300 |
2017/01/19 | 578 | 578 | 577 | 577 | 500 |
2017/01/16 | 577 | 577 | 577 | 577 | 6,300 |
2017/01/13 | 577 | 577 | 577 | 577 | 200 |
2017/01/10 | 574 | 574 | 568 | 568 | 3,700 |
2017/01/06 | 573 | 573 | 573 | 573 | 100 |
2017/01/05 | 571 | 579 | 571 | 572 | 800 |