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 |
---|---|---|---|---|---|
2019/12/30 | 708 | 714 | 708 | 711 | 2,000 |
2019/12/27 | 709 | 712 | 706 | 707 | 3,100 |
2019/12/26 | 707 | 716 | 702 | 706 | 6,100 |
2019/12/25 | 713 | 717 | 712 | 714 | 5,200 |
2019/12/24 | 714 | 719 | 712 | 713 | 10,000 |
2019/12/23 | 715 | 721 | 711 | 721 | 2,700 |
2019/12/20 | 720 | 720 | 713 | 715 | 3,600 |
2019/12/19 | 720 | 724 | 720 | 722 | 400 |
2019/12/18 | 732 | 732 | 716 | 720 | 14,900 |
2019/12/17 | 729 | 734 | 729 | 732 | 6,300 |
2019/12/16 | 720 | 732 | 720 | 729 | 4,500 |
2019/12/13 | 729 | 729 | 717 | 717 | 9,300 |
2019/12/12 | 735 | 738 | 728 | 730 | 6,200 |
2019/12/11 | 731 | 733 | 731 | 733 | 4,100 |
2019/12/10 | 731 | 733 | 729 | 730 | 10,700 |
2019/12/09 | 733 | 733 | 729 | 731 | 2,000 |
2019/12/06 | 723 | 729 | 720 | 726 | 2,900 |
2019/12/05 | 717 | 717 | 717 | 717 | 500 |
2019/12/04 | 723 | 723 | 712 | 717 | 4,900 |
2019/12/03 | 718 | 723 | 715 | 722 | 4,700 |
2019/12/02 | 720 | 722 | 718 | 722 | 1,200 |
2019/11/29 | 728 | 728 | 721 | 722 | 1,600 |
2019/11/28 | 712 | 726 | 712 | 722 | 14,900 |
2019/11/27 | 710 | 715 | 708 | 714 | 6,100 |
2019/11/26 | 711 | 711 | 705 | 710 | 5,200 |
2019/11/25 | 708 | 708 | 705 | 706 | 1,800 |
2019/11/22 | 712 | 712 | 705 | 705 | 5,500 |
2019/11/21 | 712 | 714 | 712 | 712 | 1,500 |
2019/11/20 | 715 | 715 | 711 | 711 | 2,000 |
2019/11/19 | 710 | 715 | 710 | 711 | 5,700 |
2019/11/18 | 709 | 712 | 707 | 710 | 1,800 |
2019/11/15 | 701 | 707 | 701 | 707 | 3,000 |
2019/11/14 | 699 | 703 | 698 | 701 | 3,100 |
2019/11/13 | 698 | 710 | 698 | 698 | 7,600 |
2019/11/12 | 697 | 709 | 697 | 709 | 3,300 |
2019/11/11 | 711 | 711 | 697 | 699 | 9,500 |
2019/11/08 | 716 | 716 | 710 | 710 | 4,500 |
2019/11/07 | 707 | 718 | 707 | 718 | 2,600 |
2019/11/06 | 704 | 721 | 703 | 707 | 4,300 |
2019/11/05 | 713 | 719 | 707 | 707 | 5,800 |
2019/11/01 | 713 | 719 | 710 | 712 | 2,100 |
2019/10/31 | 711 | 717 | 711 | 713 | 2,800 |
2019/10/30 | 720 | 720 | 706 | 711 | 3,900 |
2019/10/29 | 711 | 712 | 701 | 706 | 4,700 |
2019/10/28 | 716 | 720 | 710 | 710 | 7,100 |
2019/10/25 | 709 | 717 | 709 | 716 | 4,400 |
2019/10/24 | 703 | 710 | 702 | 707 | 3,100 |
2019/10/23 | 729 | 729 | 700 | 704 | 12,300 |
2019/10/21 | 744 | 744 | 714 | 718 | 10,200 |
2019/10/18 | 734 | 742 | 734 | 734 | 6,100 |
2019/10/17 | 749 | 752 | 734 | 734 | 20,300 |
2019/10/16 | 749 | 755 | 726 | 734 | 18,300 |
2019/10/15 | 735 | 790 | 723 | 723 | 58,500 |
2019/10/11 | 767 | 785 | 723 | 723 | 47,400 |
2019/10/10 | 840 | 848 | 759 | 770 | 171,100 |
2019/10/09 | 750 | 870 | 746 | 870 | 356,600 |
2019/10/08 | 707 | 720 | 702 | 720 | 16,100 |
2019/10/07 | 710 | 711 | 701 | 707 | 13,400 |
2019/10/04 | 679 | 714 | 674 | 701 | 20,300 |
2019/10/03 | 642 | 684 | 640 | 672 | 13,200 |
2019/10/02 | 646 | 663 | 644 | 644 | 4,900 |
2019/10/01 | 690 | 690 | 653 | 656 | 12,700 |
2019/09/30 | 628 | 728 | 628 | 687 | 72,200 |
2019/09/27 | 627 | 629 | 627 | 628 | 1,000 |
2019/09/26 | 628 | 630 | 628 | 628 | 2,100 |
2019/09/25 | 628 | 630 | 627 | 627 | 5,200 |
2019/09/24 | 627 | 628 | 627 | 628 | 2,300 |
2019/09/20 | 623 | 626 | 623 | 626 | 3,100 |
2019/09/19 | 621 | 622 | 621 | 621 | 1,900 |
2019/09/18 | 621 | 621 | 619 | 621 | 2,400 |
2019/09/17 | 619 | 621 | 619 | 619 | 3,600 |
2019/09/13 | 620 | 620 | 618 | 619 | 1,500 |
2019/09/12 | 619 | 620 | 619 | 619 | 1,600 |
2019/09/11 | 620 | 620 | 618 | 619 | 800 |
2019/09/10 | 619 | 620 | 619 | 620 | 1,600 |
2019/09/09 | 614 | 619 | 614 | 619 | 900 |
2019/09/05 | 612 | 614 | 609 | 614 | 2,800 |
2019/09/04 | 612 | 615 | 610 | 612 | 500 |
2019/09/03 | 610 | 610 | 610 | 610 | 100 |
2019/09/02 | 615 | 615 | 608 | 610 | 600 |
2019/08/30 | 610 | 610 | 607 | 607 | 1,100 |
2019/08/29 | 608 | 610 | 608 | 610 | 300 |
2019/08/28 | 609 | 622 | 607 | 608 | 11,200 |
2019/08/27 | 611 | 612 | 609 | 610 | 500 |
2019/08/26 | 617 | 617 | 605 | 607 | 5,200 |
2019/08/23 | 623 | 627 | 623 | 623 | 3,700 |
2019/08/22 | 623 | 624 | 620 | 623 | 1,300 |
2019/08/21 | 625 | 625 | 622 | 623 | 800 |
2019/08/20 | 618 | 620 | 618 | 620 | 1,500 |
2019/08/19 | 627 | 627 | 617 | 621 | 4,900 |
2019/08/16 | 623 | 625 | 623 | 624 | 1,500 |
2019/08/15 | 622 | 625 | 622 | 623 | 4,900 |
2019/08/14 | 621 | 632 | 621 | 622 | 5,300 |
2019/08/13 | 626 | 626 | 616 | 621 | 2,900 |
2019/08/09 | 619 | 630 | 619 | 630 | 1,400 |
2019/08/08 | 626 | 629 | 618 | 618 | 3,100 |
2019/08/07 | 630 | 630 | 626 | 626 | 2,400 |
2019/08/06 | 623 | 630 | 615 | 630 | 4,200 |
2019/08/05 | 629 | 644 | 625 | 636 | 11,400 |
2019/08/02 | 652 | 668 | 650 | 665 | 4,200 |
2019/08/01 | 670 | 670 | 658 | 660 | 1,900 |
2019/07/31 | 655 | 679 | 654 | 669 | 5,300 |
2019/07/30 | 698 | 698 | 665 | 665 | 4,300 |
2019/07/29 | 706 | 706 | 700 | 700 | 3,200 |
2019/07/26 | 735 | 735 | 705 | 707 | 3,900 |
2019/07/25 | 739 | 740 | 710 | 734 | 11,500 |
2019/07/24 | 736 | 739 | 736 | 739 | 1,300 |
2019/07/23 | 732 | 741 | 732 | 738 | 1,200 |
2019/07/22 | 742 | 742 | 730 | 733 | 1,100 |
2019/07/19 | 725 | 743 | 710 | 742 | 3,900 |
2019/07/18 | 740 | 744 | 703 | 729 | 7,100 |
2019/07/17 | 737 | 740 | 737 | 740 | 2,200 |
2019/07/16 | 730 | 743 | 730 | 737 | 12,600 |
2019/07/12 | 729 | 731 | 714 | 730 | 2,800 |
2019/07/11 | 708 | 732 | 706 | 732 | 6,700 |
2019/07/10 | 686 | 707 | 686 | 706 | 9,200 |
2019/07/09 | 677 | 691 | 677 | 686 | 7,000 |
2019/07/08 | 673 | 675 | 673 | 674 | 7,300 |
2019/07/05 | 665 | 685 | 665 | 673 | 10,300 |
2019/07/04 | 662 | 668 | 658 | 665 | 7,000 |
2019/07/03 | 657 | 660 | 654 | 657 | 7,300 |
2019/07/02 | 660 | 662 | 655 | 656 | 7,400 |
2019/07/01 | 657 | 658 | 647 | 657 | 13,000 |
2019/06/28 | 657 | 657 | 646 | 647 | 6,500 |
2019/06/27 | 648 | 657 | 648 | 657 | 400 |
2019/06/26 | 648 | 658 | 648 | 648 | 2,200 |
2019/06/25 | 652 | 655 | 646 | 648 | 6,300 |
2019/06/24 | 650 | 655 | 645 | 652 | 1,100 |
2019/06/21 | 655 | 655 | 640 | 640 | 4,200 |
2019/06/20 | 659 | 663 | 640 | 647 | 5,800 |
2019/06/19 | 663 | 668 | 663 | 665 | 1,500 |
2019/06/18 | 671 | 674 | 654 | 663 | 2,700 |
2019/06/17 | 675 | 675 | 670 | 671 | 8,700 |
2019/06/14 | 669 | 675 | 665 | 675 | 1,900 |
2019/06/13 | 663 | 670 | 663 | 670 | 2,500 |
2019/06/12 | 657 | 660 | 657 | 658 | 2,900 |
2019/06/11 | 655 | 660 | 650 | 660 | 1,500 |
2019/06/10 | 651 | 658 | 638 | 648 | 3,300 |
2019/06/07 | 653 | 653 | 651 | 651 | 400 |
2019/06/06 | 653 | 653 | 653 | 653 | 1,300 |
2019/06/05 | 639 | 653 | 639 | 653 | 1,000 |
2019/06/04 | 626 | 641 | 626 | 638 | 1,000 |
2019/06/03 | 632 | 632 | 626 | 626 | 1,200 |
2019/05/31 | 637 | 637 | 636 | 636 | 500 |
2019/05/30 | 637 | 637 | 637 | 637 | 100 |
2019/05/29 | 637 | 637 | 632 | 635 | 1,800 |
2019/05/28 | 647 | 660 | 645 | 645 | 2,400 |
2019/05/27 | 633 | 646 | 630 | 637 | 7,000 |
2019/05/24 | 655 | 655 | 630 | 630 | 10,300 |
2019/05/23 | 654 | 655 | 646 | 647 | 2,100 |
2019/05/22 | 658 | 659 | 645 | 646 | 7,600 |
2019/05/21 | 668 | 668 | 655 | 660 | 5,200 |
2019/05/20 | 685 | 685 | 667 | 668 | 4,000 |
2019/05/17 | 705 | 705 | 685 | 685 | 5,200 |
2019/05/16 | 703 | 718 | 690 | 699 | 7,500 |
2019/05/15 | 707 | 710 | 702 | 703 | 3,300 |
2019/05/14 | 701 | 711 | 700 | 702 | 2,200 |
2019/05/13 | 745 | 745 | 684 | 710 | 8,100 |
2019/05/10 | 727 | 730 | 726 | 730 | 2,400 |
2019/05/09 | 751 | 751 | 721 | 735 | 3,000 |
2019/05/08 | 737 | 752 | 722 | 751 | 2,300 |
2019/05/07 | 747 | 752 | 737 | 737 | 1,200 |
2019/04/26 | 747 | 751 | 747 | 747 | 2,300 |
2019/04/25 | 753 | 755 | 747 | 747 | 3,600 |
2019/04/24 | 752 | 752 | 752 | 752 | 700 |
2019/04/23 | 755 | 755 | 752 | 752 | 2,000 |
2019/04/22 | 756 | 760 | 754 | 754 | 1,100 |
2019/04/19 | 753 | 763 | 753 | 755 | 3,400 |
2019/04/18 | 767 | 783 | 764 | 764 | 8,100 |
2019/04/17 | 756 | 766 | 756 | 764 | 300 |
2019/04/16 | 769 | 769 | 756 | 756 | 3,200 |
2019/04/15 | 764 | 769 | 764 | 769 | 4,000 |
2019/04/12 | 758 | 765 | 758 | 764 | 1,000 |
2019/04/11 | 765 | 767 | 758 | 766 | 1,500 |
2019/04/10 | 756 | 758 | 755 | 758 | 800 |
2019/04/09 | 759 | 759 | 751 | 756 | 2,900 |
2019/04/08 | 763 | 769 | 760 | 764 | 2,000 |
2019/04/05 | 768 | 775 | 768 | 775 | 1,800 |
2019/04/04 | 760 | 768 | 756 | 768 | 3,300 |
2019/04/03 | 760 | 770 | 760 | 768 | 900 |
2019/04/02 | 763 | 763 | 758 | 758 | 1,200 |
2019/04/01 | 770 | 771 | 760 | 765 | 1,500 |
2019/03/29 | 771 | 771 | 764 | 765 | 900 |
2019/03/28 | 785 | 785 | 761 | 761 | 2,200 |
2019/03/27 | 774 | 787 | 762 | 787 | 7,900 |
2019/03/26 | 814 | 827 | 811 | 827 | 6,600 |
2019/03/25 | 803 | 814 | 800 | 812 | 7,500 |
2019/03/22 | 806 | 806 | 798 | 803 | 4,800 |
2019/03/20 | 805 | 805 | 802 | 802 | 7,300 |
2019/03/19 | 816 | 816 | 794 | 805 | 3,000 |
2019/03/18 | 778 | 792 | 778 | 789 | 4,400 |
2019/03/15 | 762 | 777 | 762 | 777 | 3,000 |
2019/03/14 | 760 | 770 | 759 | 760 | 6,000 |
2019/03/13 | 760 | 768 | 760 | 761 | 3,700 |
2019/03/12 | 791 | 796 | 760 | 769 | 15,800 |
2019/03/11 | 795 | 808 | 782 | 790 | 2,500 |
2019/03/08 | 800 | 800 | 770 | 792 | 4,400 |
2019/03/07 | 830 | 830 | 810 | 814 | 5,100 |
2019/03/06 | 833 | 833 | 830 | 832 | 1,000 |
2019/03/05 | 831 | 838 | 828 | 828 | 3,200 |
2019/03/04 | 827 | 839 | 827 | 830 | 2,800 |
2019/03/01 | 823 | 835 | 823 | 830 | 1,600 |
2019/02/28 | 815 | 837 | 815 | 837 | 2,800 |
2019/02/27 | 820 | 823 | 812 | 815 | 4,900 |
2019/02/26 | 849 | 852 | 828 | 829 | 7,800 |
2019/02/25 | 852 | 856 | 845 | 845 | 6,700 |
2019/02/22 | 860 | 860 | 846 | 850 | 4,500 |
2019/02/21 | 873 | 873 | 865 | 865 | 700 |
2019/02/20 | 868 | 878 | 868 | 874 | 2,100 |
2019/02/19 | 869 | 872 | 868 | 868 | 4,600 |
2019/02/18 | 861 | 868 | 855 | 868 | 1,600 |
2019/02/15 | 854 | 858 | 854 | 855 | 3,100 |
2019/02/14 | 850 | 854 | 850 | 854 | 3,000 |
2019/02/13 | 849 | 849 | 843 | 843 | 1,100 |
2019/02/12 | 839 | 849 | 833 | 849 | 2,700 |
2019/02/08 | 851 | 851 | 835 | 850 | 1,700 |
2019/02/07 | 849 | 852 | 835 | 851 | 7,200 |
2019/02/06 | 857 | 861 | 845 | 845 | 6,300 |
2019/02/05 | 850 | 880 | 842 | 854 | 13,400 |
2019/02/04 | 895 | 910 | 880 | 910 | 7,000 |
2019/02/01 | 882 | 890 | 875 | 890 | 4,300 |
2019/01/31 | 873 | 885 | 873 | 882 | 8,000 |
2019/01/30 | 872 | 906 | 870 | 873 | 9,000 |
2019/01/29 | 844 | 874 | 844 | 869 | 8,300 |
2019/01/28 | 843 | 848 | 841 | 843 | 1,300 |
2019/01/25 | 839 | 849 | 839 | 841 | 1,800 |
2019/01/24 | 849 | 850 | 837 | 837 | 900 |
2019/01/23 | 833 | 841 | 833 | 841 | 1,500 |
2019/01/22 | 863 | 868 | 840 | 840 | 9,000 |
2019/01/21 | 871 | 871 | 850 | 855 | 7,100 |
2019/01/18 | 884 | 888 | 866 | 879 | 12,600 |
2019/01/17 | 884 | 888 | 884 | 884 | 900 |
2019/01/16 | 880 | 886 | 880 | 884 | 2,800 |
2019/01/15 | 866 | 876 | 865 | 876 | 4,600 |
2019/01/11 | 862 | 875 | 853 | 865 | 2,400 |
2019/01/10 | 885 | 886 | 862 | 862 | 3,400 |
2019/01/09 | 895 | 900 | 882 | 888 | 4,100 |
2019/01/08 | 933 | 933 | 887 | 897 | 10,300 |
2019/01/07 | 940 | 948 | 920 | 931 | 13,200 |
2019/01/04 | 881 | 920 | 881 | 919 | 13,000 |