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 |
---|---|---|---|---|---|
2020/12/29 | 609 | 617 | 604 | 613 | 2,200 |
2020/12/28 | 620 | 620 | 609 | 612 | 2,400 |
2020/12/25 | 627 | 627 | 622 | 622 | 3,500 |
2020/12/24 | 636 | 636 | 627 | 627 | 300 |
2020/12/23 | 625 | 635 | 624 | 631 | 2,700 |
2020/12/22 | 630 | 632 | 627 | 627 | 1,600 |
2020/12/21 | 629 | 630 | 627 | 630 | 1,500 |
2020/12/18 | 626 | 630 | 626 | 630 | 300 |
2020/12/17 | 626 | 634 | 626 | 626 | 1,000 |
2020/12/16 | 624 | 629 | 624 | 626 | 1,300 |
2020/12/15 | 640 | 640 | 624 | 626 | 10,400 |
2020/12/14 | 625 | 640 | 625 | 640 | 1,500 |
2020/12/11 | 628 | 628 | 627 | 628 | 1,100 |
2020/12/10 | 630 | 630 | 627 | 627 | 400 |
2020/12/09 | 630 | 630 | 629 | 630 | 1,000 |
2020/12/08 | 629 | 629 | 626 | 626 | 500 |
2020/12/07 | 638 | 638 | 627 | 630 | 1,900 |
2020/12/04 | 632 | 633 | 632 | 632 | 5,700 |
2020/12/03 | 624 | 632 | 616 | 632 | 1,900 |
2020/12/02 | 620 | 623 | 620 | 623 | 200 |
2020/12/01 | 632 | 632 | 622 | 623 | 2,400 |
2020/11/30 | 629 | 632 | 625 | 632 | 900 |
2020/11/27 | 622 | 623 | 621 | 621 | 2,900 |
2020/11/26 | 624 | 624 | 621 | 621 | 600 |
2020/11/25 | 627 | 627 | 620 | 620 | 900 |
2020/11/24 | 615 | 635 | 615 | 620 | 1,300 |
2020/11/20 | 613 | 616 | 612 | 615 | 400 |
2020/11/19 | 613 | 619 | 613 | 613 | 900 |
2020/11/18 | 617 | 623 | 612 | 612 | 1,300 |
2020/11/17 | 632 | 633 | 616 | 616 | 11,000 |
2020/11/16 | 621 | 632 | 621 | 632 | 3,000 |
2020/11/13 | 620 | 621 | 620 | 621 | 500 |
2020/11/12 | 622 | 623 | 620 | 620 | 700 |
2020/11/11 | 617 | 622 | 617 | 621 | 1,500 |
2020/11/10 | 621 | 621 | 618 | 618 | 800 |
2020/11/09 | 627 | 627 | 620 | 623 | 1,200 |
2020/11/06 | 620 | 628 | 620 | 627 | 700 |
2020/11/05 | 619 | 620 | 619 | 619 | 600 |
2020/11/04 | 620 | 621 | 616 | 617 | 1,200 |
2020/11/02 | 650 | 650 | 619 | 620 | 2,100 |
2020/10/30 | 633 | 638 | 620 | 620 | 1,300 |
2020/10/29 | 626 | 654 | 626 | 635 | 600 |
2020/10/28 | 635 | 635 | 630 | 635 | 1,800 |
2020/10/27 | 640 | 640 | 640 | 640 | 200 |
2020/10/26 | 651 | 651 | 640 | 640 | 4,100 |
2020/10/23 | 650 | 655 | 650 | 650 | 1,000 |
2020/10/22 | 648 | 650 | 640 | 650 | 500 |
2020/10/21 | 654 | 655 | 651 | 654 | 3,000 |
2020/10/20 | 648 | 652 | 648 | 651 | 800 |
2020/10/19 | 649 | 649 | 648 | 648 | 2,100 |
2020/10/16 | 645 | 648 | 645 | 648 | 800 |
2020/10/15 | 644 | 646 | 644 | 645 | 4,200 |
2020/10/14 | 641 | 644 | 640 | 644 | 900 |
2020/10/13 | 633 | 653 | 633 | 638 | 1,600 |
2020/10/12 | 635 | 635 | 631 | 631 | 600 |
2020/10/09 | 629 | 634 | 629 | 631 | 1,400 |
2020/10/08 | 624 | 630 | 624 | 630 | 1,000 |
2020/10/07 | 626 | 626 | 626 | 626 | 100 |
2020/10/06 | 627 | 630 | 622 | 630 | 1,000 |
2020/10/05 | 636 | 636 | 627 | 627 | 1,600 |
2020/10/02 | 639 | 639 | 635 | 635 | 400 |
2020/09/30 | 633 | 636 | 633 | 634 | 600 |
2020/09/29 | 631 | 635 | 631 | 633 | 3,200 |
2020/09/28 | 630 | 631 | 626 | 631 | 1,000 |
2020/09/25 | 621 | 633 | 621 | 625 | 1,600 |
2020/09/24 | 642 | 642 | 620 | 620 | 1,500 |
2020/09/23 | 630 | 655 | 630 | 637 | 4,000 |
2020/09/18 | 628 | 630 | 628 | 630 | 700 |
2020/09/17 | 627 | 636 | 627 | 628 | 4,700 |
2020/09/16 | 620 | 627 | 620 | 627 | 1,500 |
2020/09/15 | 611 | 630 | 611 | 619 | 1,600 |
2020/09/14 | 616 | 620 | 610 | 610 | 1,700 |
2020/09/11 | 616 | 616 | 616 | 616 | 100 |
2020/09/10 | 611 | 615 | 611 | 615 | 300 |
2020/09/09 | 612 | 614 | 612 | 614 | 400 |
2020/09/08 | 612 | 615 | 611 | 612 | 800 |
2020/09/07 | 615 | 616 | 614 | 614 | 1,200 |
2020/09/04 | 635 | 635 | 616 | 616 | 1,400 |
2020/09/03 | 621 | 625 | 621 | 625 | 600 |
2020/09/02 | 633 | 633 | 614 | 616 | 3,100 |
2020/09/01 | 628 | 649 | 627 | 633 | 3,800 |
2020/08/31 | 613 | 625 | 613 | 618 | 1,000 |
2020/08/28 | 613 | 615 | 613 | 613 | 1,400 |
2020/08/27 | 612 | 613 | 612 | 613 | 900 |
2020/08/26 | 613 | 613 | 612 | 612 | 600 |
2020/08/25 | 606 | 609 | 606 | 609 | 1,800 |
2020/08/24 | 613 | 613 | 606 | 606 | 800 |
2020/08/21 | 604 | 607 | 601 | 603 | 1,200 |
2020/08/20 | 601 | 604 | 601 | 604 | 800 |
2020/08/19 | 600 | 607 | 600 | 601 | 600 |
2020/08/18 | 601 | 601 | 600 | 600 | 200 |
2020/08/17 | 607 | 609 | 601 | 601 | 8,100 |
2020/08/14 | 617 | 617 | 600 | 607 | 3,700 |
2020/08/13 | 611 | 614 | 606 | 614 | 700 |
2020/08/12 | 608 | 610 | 594 | 610 | 1,200 |
2020/08/11 | 608 | 608 | 608 | 608 | 200 |
2020/08/07 | 600 | 608 | 589 | 590 | 4,000 |
2020/08/06 | 601 | 605 | 600 | 600 | 400 |
2020/08/05 | 601 | 601 | 601 | 601 | 500 |
2020/08/04 | 600 | 605 | 600 | 601 | 500 |
2020/08/03 | 600 | 606 | 600 | 601 | 600 |
2020/07/31 | 612 | 612 | 600 | 600 | 1,200 |
2020/07/30 | 625 | 625 | 612 | 612 | 900 |
2020/07/29 | 619 | 619 | 619 | 619 | 400 |
2020/07/28 | 618 | 625 | 618 | 619 | 500 |
2020/07/27 | 625 | 625 | 621 | 621 | 1,500 |
2020/07/22 | 631 | 631 | 630 | 630 | 1,400 |
2020/07/20 | 623 | 640 | 618 | 630 | 700 |
2020/07/17 | 625 | 625 | 605 | 616 | 1,500 |
2020/07/16 | 650 | 650 | 630 | 632 | 1,300 |
2020/07/15 | 652 | 652 | 650 | 650 | 12,200 |
2020/07/14 | 664 | 664 | 647 | 652 | 2,500 |
2020/07/13 | 662 | 662 | 650 | 650 | 4,600 |
2020/07/10 | 663 | 663 | 633 | 662 | 5,500 |
2020/07/09 | 658 | 671 | 658 | 659 | 3,900 |
2020/07/08 | 655 | 657 | 653 | 657 | 3,600 |
2020/07/07 | 650 | 654 | 649 | 651 | 700 |
2020/07/06 | 645 | 655 | 638 | 650 | 2,200 |
2020/07/03 | 648 | 648 | 636 | 636 | 9,500 |
2020/07/02 | 649 | 650 | 641 | 648 | 2,400 |
2020/07/01 | 632 | 639 | 632 | 639 | 500 |
2020/06/30 | 632 | 633 | 631 | 631 | 2,100 |
2020/06/29 | 618 | 634 | 616 | 628 | 2,800 |
2020/06/26 | 649 | 649 | 622 | 622 | 3,600 |
2020/06/25 | 647 | 649 | 647 | 649 | 1,500 |
2020/06/24 | 644 | 647 | 644 | 647 | 900 |
2020/06/23 | 650 | 650 | 647 | 647 | 300 |
2020/06/22 | 641 | 654 | 641 | 650 | 3,500 |
2020/06/19 | 648 | 648 | 646 | 646 | 600 |
2020/06/18 | 649 | 649 | 646 | 646 | 1,700 |
2020/06/17 | 637 | 648 | 637 | 646 | 5,900 |
2020/06/16 | 632 | 637 | 632 | 637 | 1,300 |
2020/06/15 | 625 | 629 | 624 | 625 | 1,700 |
2020/06/12 | 621 | 623 | 621 | 622 | 1,900 |
2020/06/11 | 623 | 631 | 622 | 631 | 1,000 |
2020/06/10 | 619 | 626 | 619 | 623 | 1,300 |
2020/06/09 | 630 | 637 | 621 | 621 | 3,600 |
2020/06/08 | 621 | 635 | 621 | 630 | 2,000 |
2020/06/05 | 621 | 621 | 620 | 620 | 1,600 |
2020/06/04 | 615 | 619 | 615 | 619 | 2,900 |
2020/06/03 | 614 | 615 | 614 | 615 | 400 |
2020/06/02 | 614 | 620 | 614 | 616 | 1,600 |
2020/06/01 | 620 | 620 | 613 | 613 | 1,100 |
2020/05/29 | 608 | 613 | 608 | 613 | 500 |
2020/05/28 | 609 | 610 | 608 | 610 | 700 |
2020/05/27 | 615 | 616 | 609 | 610 | 1,800 |
2020/05/26 | 623 | 624 | 616 | 616 | 3,100 |
2020/05/25 | 619 | 623 | 619 | 623 | 3,000 |
2020/05/22 | 618 | 619 | 616 | 619 | 1,300 |
2020/05/21 | 617 | 618 | 617 | 617 | 900 |
2020/05/20 | 617 | 620 | 610 | 617 | 1,000 |
2020/05/19 | 623 | 623 | 620 | 621 | 800 |
2020/05/18 | 628 | 630 | 628 | 628 | 5,700 |
2020/05/15 | 620 | 628 | 620 | 628 | 2,700 |
2020/05/14 | 620 | 625 | 615 | 620 | 1,400 |
2020/05/13 | 610 | 619 | 610 | 618 | 700 |
2020/05/12 | 609 | 616 | 609 | 614 | 500 |
2020/05/11 | 605 | 610 | 602 | 607 | 3,100 |
2020/05/08 | 601 | 601 | 596 | 596 | 1,200 |
2020/05/07 | 602 | 602 | 600 | 601 | 500 |
2020/05/01 | 602 | 604 | 602 | 602 | 1,600 |
2020/04/30 | 602 | 607 | 602 | 602 | 3,500 |
2020/04/28 | 602 | 603 | 602 | 602 | 500 |
2020/04/27 | 610 | 610 | 600 | 600 | 1,500 |
2020/04/24 | 595 | 601 | 595 | 600 | 400 |
2020/04/23 | 586 | 595 | 586 | 594 | 900 |
2020/04/22 | 582 | 601 | 582 | 592 | 900 |
2020/04/21 | 594 | 594 | 584 | 584 | 700 |
2020/04/20 | 597 | 602 | 597 | 600 | 800 |
2020/04/17 | 601 | 601 | 594 | 597 | 1,200 |
2020/04/16 | 606 | 607 | 600 | 601 | 12,100 |
2020/04/15 | 593 | 615 | 593 | 606 | 5,500 |
2020/04/14 | 597 | 606 | 585 | 590 | 3,800 |
2020/04/13 | 584 | 604 | 584 | 591 | 2,500 |
2020/04/10 | 594 | 598 | 586 | 586 | 2,000 |
2020/04/09 | 577 | 592 | 573 | 591 | 2,900 |
2020/04/08 | 563 | 580 | 561 | 578 | 3,200 |
2020/04/07 | 564 | 579 | 562 | 563 | 2,800 |
2020/04/06 | 571 | 578 | 564 | 564 | 1,100 |
2020/04/03 | 570 | 579 | 561 | 561 | 3,900 |
2020/04/02 | 562 | 572 | 558 | 570 | 4,100 |
2020/04/01 | 567 | 577 | 560 | 560 | 3,200 |
2020/03/31 | 592 | 593 | 563 | 577 | 8,100 |
2020/03/30 | 606 | 624 | 586 | 590 | 15,200 |
2020/03/27 | 697 | 697 | 682 | 688 | 11,100 |
2020/03/26 | 682 | 695 | 681 | 681 | 6,700 |
2020/03/25 | 678 | 687 | 677 | 682 | 4,300 |
2020/03/24 | 693 | 695 | 669 | 677 | 4,100 |
2020/03/23 | 645 | 678 | 645 | 673 | 6,700 |
2020/03/19 | 640 | 648 | 633 | 645 | 2,500 |
2020/03/18 | 629 | 640 | 620 | 630 | 2,500 |
2020/03/17 | 615 | 619 | 615 | 616 | 3,100 |
2020/03/16 | 617 | 624 | 602 | 615 | 3,600 |
2020/03/13 | 594 | 594 | 570 | 587 | 4,200 |
2020/03/12 | 610 | 615 | 600 | 602 | 2,800 |
2020/03/11 | 606 | 640 | 606 | 610 | 3,400 |
2020/03/10 | 565 | 600 | 556 | 600 | 5,200 |
2020/03/09 | 618 | 625 | 595 | 600 | 9,400 |
2020/03/06 | 651 | 651 | 637 | 638 | 5,500 |
2020/03/05 | 637 | 651 | 637 | 651 | 1,100 |
2020/03/04 | 620 | 641 | 620 | 637 | 3,400 |
2020/03/03 | 695 | 695 | 634 | 637 | 6,900 |
2020/03/02 | 601 | 644 | 600 | 637 | 8,100 |
2020/02/28 | 651 | 653 | 600 | 607 | 10,700 |
2020/02/27 | 683 | 683 | 653 | 653 | 4,700 |
2020/02/26 | 697 | 698 | 680 | 689 | 3,200 |
2020/02/25 | 705 | 705 | 695 | 697 | 4,600 |
2020/02/21 | 704 | 710 | 704 | 710 | 200 |
2020/02/20 | 710 | 714 | 700 | 701 | 2,600 |
2020/02/19 | 706 | 711 | 706 | 711 | 200 |
2020/02/18 | 708 | 708 | 708 | 708 | 100 |
2020/02/17 | 725 | 730 | 706 | 710 | 7,800 |
2020/02/14 | 724 | 728 | 722 | 725 | 900 |
2020/02/13 | 720 | 729 | 710 | 729 | 3,600 |
2020/02/12 | 709 | 719 | 709 | 718 | 2,400 |
2020/02/10 | 704 | 713 | 703 | 706 | 4,800 |
2020/02/07 | 711 | 712 | 700 | 711 | 5,300 |
2020/02/06 | 716 | 716 | 711 | 711 | 2,700 |
2020/02/05 | 700 | 710 | 700 | 706 | 1,700 |
2020/02/04 | 713 | 724 | 670 | 690 | 7,700 |
2020/02/03 | 716 | 734 | 710 | 711 | 4,900 |
2020/01/31 | 729 | 729 | 715 | 716 | 2,500 |
2020/01/30 | 726 | 739 | 715 | 715 | 3,200 |
2020/01/29 | 729 | 734 | 725 | 725 | 1,400 |
2020/01/28 | 732 | 736 | 729 | 729 | 2,000 |
2020/01/27 | 732 | 742 | 731 | 735 | 2,100 |
2020/01/24 | 747 | 747 | 740 | 742 | 4,100 |
2020/01/23 | 744 | 747 | 742 | 747 | 1,900 |
2020/01/22 | 746 | 746 | 743 | 745 | 2,200 |
2020/01/21 | 746 | 746 | 743 | 744 | 1,300 |
2020/01/20 | 741 | 746 | 740 | 746 | 2,400 |
2020/01/17 | 743 | 743 | 735 | 735 | 5,700 |
2020/01/16 | 738 | 741 | 737 | 741 | 3,200 |
2020/01/15 | 730 | 739 | 730 | 735 | 4,200 |
2020/01/14 | 730 | 738 | 723 | 730 | 4,700 |
2020/01/10 | 734 | 734 | 722 | 731 | 3,100 |
2020/01/09 | 727 | 732 | 724 | 725 | 3,200 |
2020/01/08 | 727 | 727 | 712 | 724 | 3,400 |
2020/01/07 | 716 | 725 | 712 | 725 | 3,200 |
2020/01/06 | 716 | 716 | 708 | 715 | 3,600 |