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 |
---|---|---|---|---|---|
2018/12/28 | 861 | 880 | 861 | 880 | 5,300 |
2018/12/27 | 876 | 876 | 848 | 861 | 7,000 |
2018/12/26 | 901 | 901 | 830 | 831 | 10,800 |
2018/12/25 | 824 | 879 | 824 | 826 | 20,400 |
2018/12/21 | 880 | 880 | 798 | 824 | 19,300 |
2018/12/20 | 918 | 918 | 870 | 901 | 20,800 |
2018/12/19 | 914 | 929 | 828 | 902 | 42,800 |
2018/12/18 | 865 | 930 | 859 | 899 | 74,200 |
2018/12/17 | 830 | 859 | 811 | 859 | 26,800 |
2018/12/14 | 789 | 801 | 778 | 793 | 6,400 |
2018/12/13 | 769 | 779 | 769 | 779 | 1,200 |
2018/12/12 | 761 | 764 | 759 | 764 | 1,800 |
2018/12/11 | 751 | 763 | 743 | 755 | 7,900 |
2018/12/10 | 751 | 755 | 747 | 748 | 1,500 |
2018/12/07 | 766 | 766 | 744 | 744 | 2,600 |
2018/12/06 | 778 | 778 | 741 | 741 | 2,000 |
2018/12/05 | 771 | 771 | 757 | 768 | 10,300 |
2018/12/04 | 784 | 784 | 770 | 775 | 5,100 |
2018/12/03 | 794 | 807 | 787 | 788 | 4,500 |
2018/11/30 | 788 | 800 | 780 | 794 | 5,400 |
2018/11/29 | 835 | 870 | 780 | 813 | 59,100 |
2018/11/28 | 717 | 850 | 717 | 850 | 26,800 |
2018/11/27 | 700 | 706 | 700 | 700 | 7,700 |
2018/11/26 | 719 | 719 | 710 | 710 | 5,000 |
2018/11/22 | 722 | 724 | 721 | 723 | 1,400 |
2018/11/21 | 719 | 730 | 717 | 720 | 1,400 |
2018/11/20 | 753 | 753 | 720 | 720 | 4,400 |
2018/11/19 | 762 | 770 | 753 | 754 | 2,600 |
2018/11/16 | 785 | 785 | 762 | 762 | 4,900 |
2018/11/15 | 775 | 785 | 775 | 785 | 4,900 |
2018/11/14 | 785 | 785 | 773 | 775 | 2,000 |
2018/11/13 | 780 | 780 | 769 | 771 | 2,800 |
2018/11/12 | 778 | 784 | 769 | 780 | 4,500 |
2018/11/09 | 779 | 790 | 766 | 778 | 9,700 |
2018/11/08 | 834 | 834 | 797 | 800 | 14,900 |
2018/11/07 | 842 | 842 | 823 | 823 | 7,000 |
2018/11/06 | 860 | 860 | 818 | 848 | 18,700 |
2018/11/05 | 853 | 879 | 852 | 868 | 5,800 |
2018/11/02 | 847 | 870 | 843 | 851 | 5,700 |
2018/11/01 | 864 | 875 | 855 | 859 | 8,400 |
2018/10/31 | 886 | 886 | 862 | 864 | 5,400 |
2018/10/30 | 835 | 877 | 831 | 877 | 5,800 |
2018/10/29 | 826 | 842 | 826 | 831 | 6,600 |
2018/10/26 | 845 | 855 | 826 | 826 | 10,300 |
2018/10/25 | 845 | 854 | 815 | 843 | 14,000 |
2018/10/24 | 871 | 875 | 861 | 875 | 8,100 |
2018/10/23 | 850 | 878 | 833 | 871 | 8,600 |
2018/10/22 | 856 | 863 | 850 | 850 | 6,900 |
2018/10/19 | 870 | 877 | 855 | 860 | 6,200 |
2018/10/18 | 857 | 869 | 850 | 869 | 11,400 |
2018/10/17 | 849 | 867 | 838 | 858 | 13,300 |
2018/10/16 | 817 | 855 | 817 | 835 | 18,200 |
2018/10/15 | 822 | 828 | 806 | 828 | 20,800 |
2018/10/12 | 801 | 816 | 780 | 816 | 20,200 |
2018/10/11 | 793 | 820 | 791 | 816 | 24,600 |
2018/10/10 | 884 | 896 | 825 | 848 | 37,300 |
2018/10/09 | 957 | 972 | 875 | 875 | 98,300 |
2018/10/05 | 1,085 | 1,107 | 988 | 1,032 | 442,200 |
2018/10/04 | 809 | 957 | 809 | 957 | 82,300 |
2018/10/03 | 809 | 809 | 804 | 807 | 2,000 |
2018/10/02 | 809 | 813 | 809 | 809 | 2,900 |
2018/10/01 | 813 | 813 | 804 | 809 | 5,500 |
2018/09/28 | 804 | 808 | 794 | 806 | 3,100 |
2018/09/27 | 811 | 811 | 800 | 804 | 1,500 |
2018/09/26 | 796 | 804 | 796 | 798 | 1,100 |
2018/09/25 | 806 | 806 | 792 | 796 | 4,000 |
2018/09/21 | 812 | 815 | 785 | 792 | 13,700 |
2018/09/20 | 832 | 834 | 801 | 812 | 15,700 |
2018/09/19 | 831 | 832 | 818 | 832 | 3,200 |
2018/09/18 | 818 | 823 | 815 | 816 | 4,400 |
2018/09/14 | 849 | 850 | 800 | 815 | 18,500 |
2018/09/13 | 824 | 850 | 824 | 842 | 4,000 |
2018/09/12 | 842 | 847 | 824 | 824 | 3,600 |
2018/09/11 | 851 | 853 | 831 | 841 | 7,900 |
2018/09/10 | 912 | 912 | 850 | 852 | 16,900 |
2018/09/07 | 928 | 929 | 880 | 915 | 26,000 |
2018/09/06 | 895 | 943 | 893 | 916 | 70,800 |
2018/09/05 | 864 | 945 | 832 | 893 | 72,600 |
2018/09/04 | 850 | 874 | 845 | 861 | 25,300 |
2018/09/03 | 823 | 852 | 821 | 837 | 14,500 |
2018/08/31 | 802 | 850 | 795 | 848 | 23,300 |
2018/08/30 | 794 | 844 | 794 | 817 | 6,900 |
2018/08/29 | 790 | 800 | 790 | 794 | 1,400 |
2018/08/28 | 794 | 799 | 791 | 791 | 2,600 |
2018/08/27 | 799 | 800 | 790 | 799 | 16,500 |
2018/08/24 | 788 | 797 | 788 | 797 | 1,700 |
2018/08/23 | 770 | 790 | 770 | 788 | 1,900 |
2018/08/22 | 771 | 783 | 760 | 773 | 2,500 |
2018/08/21 | 774 | 781 | 771 | 771 | 2,500 |
2018/08/20 | 792 | 792 | 778 | 778 | 900 |
2018/08/17 | 790 | 799 | 772 | 799 | 2,200 |
2018/08/16 | 782 | 795 | 775 | 775 | 14,000 |
2018/08/15 | 799 | 799 | 781 | 796 | 9,500 |
2018/08/14 | 781 | 800 | 781 | 800 | 3,500 |
2018/08/13 | 778 | 787 | 777 | 780 | 3,500 |
2018/08/10 | 780 | 782 | 772 | 782 | 1,700 |
2018/08/09 | 786 | 786 | 771 | 779 | 3,100 |
2018/08/08 | 788 | 788 | 776 | 779 | 2,800 |
2018/08/07 | 778 | 789 | 778 | 784 | 4,100 |
2018/08/06 | 804 | 804 | 773 | 784 | 10,400 |
2018/08/03 | 850 | 860 | 795 | 819 | 50,000 |
2018/08/02 | 776 | 794 | 774 | 793 | 13,100 |
2018/08/01 | 760 | 770 | 758 | 764 | 2,200 |
2018/07/31 | 755 | 769 | 753 | 769 | 1,400 |
2018/07/30 | 778 | 778 | 751 | 758 | 11,700 |
2018/07/27 | 772 | 780 | 772 | 778 | 1,900 |
2018/07/26 | 770 | 776 | 768 | 771 | 2,300 |
2018/07/25 | 750 | 770 | 750 | 768 | 3,600 |
2018/07/24 | 754 | 754 | 741 | 744 | 2,700 |
2018/07/23 | 754 | 756 | 754 | 756 | 1,200 |
2018/07/20 | 758 | 763 | 753 | 753 | 2,100 |
2018/07/19 | 765 | 768 | 758 | 763 | 2,000 |
2018/07/18 | 757 | 765 | 757 | 760 | 900 |
2018/07/17 | 775 | 777 | 750 | 753 | 18,500 |
2018/07/13 | 779 | 780 | 775 | 775 | 3,300 |
2018/07/12 | 786 | 788 | 775 | 776 | 7,100 |
2018/07/11 | 765 | 779 | 765 | 775 | 5,900 |
2018/07/10 | 755 | 767 | 755 | 764 | 5,000 |
2018/07/09 | 745 | 753 | 745 | 753 | 3,100 |
2018/07/06 | 731 | 744 | 730 | 736 | 5,600 |
2018/07/05 | 768 | 794 | 727 | 728 | 40,900 |
2018/07/04 | 765 | 780 | 709 | 763 | 19,700 |
2018/07/03 | 725 | 756 | 724 | 755 | 11,800 |
2018/07/02 | 700 | 729 | 700 | 728 | 6,200 |
2018/06/29 | 685 | 697 | 685 | 697 | 700 |
2018/06/28 | 684 | 684 | 681 | 681 | 1,800 |
2018/06/27 | 680 | 683 | 676 | 682 | 3,000 |
2018/06/26 | 689 | 689 | 683 | 685 | 1,500 |
2018/06/25 | 699 | 700 | 683 | 683 | 5,400 |
2018/06/22 | 702 | 705 | 687 | 691 | 5,500 |
2018/06/21 | 707 | 712 | 702 | 704 | 3,400 |
2018/06/20 | 718 | 721 | 703 | 705 | 7,300 |
2018/06/19 | 736 | 737 | 724 | 724 | 2,700 |
2018/06/18 | 738 | 739 | 731 | 731 | 7,600 |
2018/06/15 | 732 | 738 | 728 | 738 | 7,400 |
2018/06/14 | 714 | 728 | 710 | 726 | 11,200 |
2018/06/13 | 725 | 730 | 715 | 716 | 4,500 |
2018/06/12 | 722 | 725 | 721 | 725 | 2,600 |
2018/06/11 | 709 | 725 | 709 | 718 | 2,600 |
2018/06/08 | 707 | 709 | 698 | 706 | 2,100 |
2018/06/07 | 692 | 712 | 692 | 704 | 1,600 |
2018/06/06 | 689 | 691 | 687 | 691 | 1,300 |
2018/06/05 | 687 | 687 | 687 | 687 | 1,500 |
2018/06/04 | 690 | 690 | 687 | 687 | 500 |
2018/06/01 | 695 | 695 | 687 | 689 | 500 |
2018/05/31 | 708 | 708 | 687 | 695 | 2,500 |
2018/05/30 | 686 | 705 | 679 | 698 | 3,700 |
2018/05/29 | 703 | 703 | 683 | 691 | 5,000 |
2018/05/28 | 708 | 708 | 704 | 704 | 1,300 |
2018/05/25 | 723 | 723 | 706 | 708 | 6,800 |
2018/05/24 | 709 | 750 | 707 | 723 | 9,300 |
2018/05/23 | 718 | 720 | 715 | 715 | 1,400 |
2018/05/22 | 716 | 727 | 716 | 723 | 2,900 |
2018/05/21 | 747 | 747 | 730 | 730 | 2,100 |
2018/05/18 | 743 | 748 | 743 | 743 | 1,000 |
2018/05/17 | 750 | 750 | 742 | 743 | 1,800 |
2018/05/16 | 739 | 750 | 738 | 750 | 3,500 |
2018/05/15 | 739 | 757 | 734 | 747 | 17,400 |
2018/05/14 | 740 | 757 | 733 | 739 | 19,600 |
2018/05/11 | 712 | 714 | 709 | 712 | 5,300 |
2018/05/10 | 697 | 710 | 697 | 710 | 3,300 |
2018/05/09 | 702 | 702 | 697 | 697 | 3,200 |
2018/05/08 | 692 | 702 | 692 | 701 | 3,400 |
2018/05/07 | 687 | 690 | 686 | 690 | 1,300 |
2018/05/02 | 672 | 685 | 672 | 684 | 4,100 |
2018/05/01 | 686 | 688 | 677 | 681 | 3,300 |
2018/04/27 | 678 | 680 | 675 | 676 | 3,400 |
2018/04/26 | 678 | 690 | 678 | 678 | 4,800 |
2018/04/25 | 670 | 678 | 670 | 678 | 2,200 |
2018/04/24 | 675 | 675 | 668 | 670 | 1,200 |
2018/04/23 | 673 | 675 | 666 | 666 | 1,400 |
2018/04/20 | 664 | 672 | 664 | 672 | 1,500 |
2018/04/19 | 664 | 664 | 660 | 662 | 1,000 |
2018/04/18 | 655 | 664 | 655 | 658 | 2,000 |
2018/04/17 | 655 | 655 | 650 | 652 | 2,700 |
2018/04/16 | 661 | 662 | 649 | 655 | 15,500 |
2018/04/13 | 663 | 674 | 660 | 661 | 9,400 |
2018/04/12 | 670 | 670 | 662 | 666 | 11,100 |
2018/04/11 | 677 | 680 | 671 | 672 | 2,600 |
2018/04/10 | 673 | 678 | 661 | 677 | 10,000 |
2018/04/09 | 685 | 694 | 668 | 673 | 8,300 |
2018/04/06 | 698 | 698 | 678 | 685 | 8,300 |
2018/04/05 | 704 | 706 | 676 | 686 | 15,600 |
2018/04/04 | 703 | 709 | 701 | 704 | 3,200 |
2018/04/03 | 705 | 709 | 705 | 709 | 1,600 |
2018/04/02 | 706 | 715 | 704 | 704 | 3,300 |
2018/03/30 | 702 | 714 | 701 | 714 | 5,200 |
2018/03/29 | 735 | 737 | 701 | 705 | 9,400 |
2018/03/28 | 732 | 737 | 721 | 732 | 11,300 |
2018/03/27 | 784 | 790 | 779 | 787 | 10,900 |
2018/03/26 | 770 | 787 | 768 | 778 | 17,300 |
2018/03/23 | 790 | 802 | 790 | 801 | 6,500 |
2018/03/22 | 808 | 810 | 790 | 790 | 5,200 |
2018/03/20 | 810 | 814 | 796 | 796 | 9,100 |
2018/03/19 | 808 | 816 | 805 | 812 | 7,000 |
2018/03/16 | 810 | 811 | 798 | 802 | 12,900 |
2018/03/15 | 792 | 809 | 792 | 808 | 12,300 |
2018/03/14 | 795 | 809 | 790 | 790 | 18,300 |
2018/03/13 | 780 | 791 | 778 | 791 | 11,500 |
2018/03/12 | 779 | 792 | 774 | 779 | 4,400 |
2018/03/09 | 777 | 780 | 770 | 773 | 7,500 |
2018/03/08 | 781 | 790 | 778 | 780 | 3,500 |
2018/03/07 | 793 | 794 | 779 | 781 | 3,200 |
2018/03/06 | 768 | 777 | 768 | 771 | 4,300 |
2018/03/05 | 781 | 783 | 767 | 767 | 4,400 |
2018/03/02 | 771 | 780 | 767 | 780 | 5,000 |
2018/03/01 | 784 | 794 | 770 | 780 | 4,800 |
2018/02/28 | 791 | 793 | 779 | 784 | 5,900 |
2018/02/27 | 820 | 826 | 777 | 785 | 37,300 |
2018/02/26 | 795 | 818 | 794 | 818 | 15,300 |
2018/02/23 | 775 | 790 | 775 | 781 | 4,200 |
2018/02/22 | 796 | 796 | 765 | 773 | 8,600 |
2018/02/21 | 788 | 808 | 781 | 807 | 33,600 |
2018/02/20 | 775 | 776 | 769 | 776 | 8,900 |
2018/02/19 | 765 | 779 | 760 | 775 | 11,500 |
2018/02/16 | 752 | 752 | 730 | 741 | 16,800 |
2018/02/15 | 745 | 752 | 737 | 743 | 10,300 |
2018/02/14 | 738 | 745 | 712 | 735 | 22,000 |
2018/02/13 | 788 | 791 | 730 | 731 | 52,300 |
2018/02/09 | 751 | 799 | 730 | 790 | 58,000 |
2018/02/08 | 850 | 900 | 762 | 786 | 312,300 |
2018/02/07 | 850 | 850 | 850 | 850 | 100,400 |
2018/02/06 | 700 | 700 | 700 | 700 | 17,900 |
2018/02/05 | 608 | 608 | 600 | 600 | 2,700 |
2018/02/02 | 609 | 609 | 604 | 609 | 3,500 |
2018/02/01 | 604 | 609 | 604 | 609 | 200 |
2018/01/30 | 604 | 605 | 604 | 604 | 6,800 |
2018/01/29 | 602 | 602 | 599 | 599 | 7,600 |
2018/01/26 | 605 | 605 | 601 | 602 | 5,200 |
2018/01/25 | 594 | 602 | 594 | 602 | 1,700 |
2018/01/24 | 597 | 597 | 593 | 594 | 1,200 |
2018/01/23 | 592 | 594 | 591 | 594 | 1,500 |
2018/01/22 | 590 | 590 | 590 | 590 | 500 |
2018/01/18 | 597 | 597 | 588 | 588 | 200 |
2018/01/17 | 597 | 597 | 588 | 588 | 1,100 |
2018/01/16 | 596 | 597 | 596 | 597 | 500 |
2018/01/15 | 589 | 600 | 588 | 595 | 11,700 |
2018/01/12 | 588 | 589 | 588 | 589 | 400 |
2018/01/11 | 580 | 590 | 580 | 589 | 2,000 |
2018/01/10 | 584 | 585 | 584 | 585 | 3,100 |
2018/01/09 | 583 | 585 | 583 | 585 | 3,500 |
2018/01/05 | 578 | 585 | 575 | 583 | 21,100 |
2018/01/04 | 566 | 578 | 566 | 578 | 2,500 |