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 |
---|---|---|---|---|---|
2021/12/30 | 604 | 604 | 600 | 604 | 1,200 |
2021/12/29 | 598 | 604 | 598 | 604 | 400 |
2021/12/28 | 602 | 602 | 591 | 591 | 8,400 |
2021/12/27 | 603 | 603 | 598 | 602 | 1,000 |
2021/12/24 | 593 | 598 | 593 | 593 | 3,400 |
2021/12/23 | 592 | 599 | 591 | 592 | 1,000 |
2021/12/22 | 591 | 591 | 589 | 591 | 1,100 |
2021/12/21 | 590 | 591 | 588 | 588 | 700 |
2021/12/20 | 590 | 597 | 588 | 588 | 2,700 |
2021/12/17 | 595 | 595 | 590 | 590 | 1,400 |
2021/12/16 | 592 | 597 | 592 | 593 | 1,300 |
2021/12/15 | 597 | 597 | 591 | 591 | 7,300 |
2021/12/14 | 597 | 598 | 597 | 598 | 400 |
2021/12/13 | 600 | 600 | 594 | 597 | 1,800 |
2021/12/10 | 601 | 601 | 600 | 600 | 200 |
2021/12/09 | 598 | 598 | 598 | 598 | 700 |
2021/12/08 | 604 | 604 | 596 | 597 | 4,600 |
2021/12/07 | 594 | 598 | 594 | 596 | 2,500 |
2021/12/06 | 593 | 595 | 593 | 594 | 1,800 |
2021/12/03 | 592 | 595 | 592 | 593 | 3,100 |
2021/12/02 | 592 | 592 | 592 | 592 | 100 |
2021/12/01 | 593 | 598 | 593 | 597 | 1,400 |
2021/11/30 | 593 | 597 | 593 | 593 | 800 |
2021/11/29 | 595 | 595 | 590 | 590 | 900 |
2021/11/26 | 592 | 594 | 592 | 594 | 1,100 |
2021/11/25 | 596 | 598 | 593 | 593 | 4,600 |
2021/11/24 | 597 | 597 | 596 | 596 | 1,000 |
2021/11/22 | 595 | 595 | 592 | 593 | 1,200 |
2021/11/19 | 597 | 597 | 593 | 593 | 2,900 |
2021/11/18 | 601 | 601 | 597 | 597 | 3,900 |
2021/11/17 | 602 | 604 | 601 | 602 | 800 |
2021/11/16 | 605 | 605 | 602 | 602 | 4,500 |
2021/11/15 | 603 | 608 | 603 | 604 | 10,700 |
2021/11/12 | 603 | 603 | 603 | 603 | 200 |
2021/11/11 | 602 | 605 | 602 | 603 | 1,400 |
2021/11/10 | 602 | 605 | 602 | 602 | 1,600 |
2021/11/09 | 608 | 608 | 604 | 606 | 1,600 |
2021/11/08 | 610 | 610 | 610 | 610 | 600 |
2021/11/05 | 608 | 615 | 608 | 610 | 2,300 |
2021/11/04 | 610 | 615 | 606 | 607 | 1,000 |
2021/11/02 | 609 | 611 | 605 | 605 | 1,400 |
2021/11/01 | 614 | 614 | 609 | 609 | 1,800 |
2021/10/29 | 608 | 614 | 608 | 614 | 1,500 |
2021/10/28 | 613 | 613 | 608 | 608 | 1,100 |
2021/10/27 | 605 | 611 | 605 | 608 | 2,000 |
2021/10/26 | 604 | 605 | 603 | 605 | 2,000 |
2021/10/25 | 604 | 606 | 604 | 604 | 2,500 |
2021/10/22 | 604 | 604 | 604 | 604 | 200 |
2021/10/21 | 605 | 606 | 604 | 604 | 1,600 |
2021/10/19 | 606 | 609 | 606 | 606 | 6,900 |
2021/10/18 | 605 | 607 | 605 | 606 | 800 |
2021/10/15 | 602 | 604 | 602 | 603 | 2,900 |
2021/10/14 | 602 | 603 | 602 | 602 | 300 |
2021/10/13 | 601 | 602 | 599 | 602 | 900 |
2021/10/11 | 598 | 602 | 598 | 599 | 6,900 |
2021/10/08 | 610 | 616 | 600 | 601 | 10,200 |
2021/10/07 | 606 | 606 | 606 | 606 | 100 |
2021/10/06 | 606 | 610 | 606 | 606 | 700 |
2021/10/05 | 603 | 609 | 603 | 606 | 2,700 |
2021/10/04 | 605 | 605 | 603 | 603 | 300 |
2021/10/01 | 607 | 607 | 602 | 602 | 2,200 |
2021/09/30 | 605 | 611 | 603 | 610 | 5,800 |
2021/09/29 | 602 | 604 | 602 | 603 | 600 |
2021/09/28 | 606 | 607 | 601 | 601 | 4,500 |
2021/09/27 | 604 | 607 | 604 | 606 | 1,000 |
2021/09/24 | 607 | 607 | 602 | 604 | 2,300 |
2021/09/22 | 601 | 603 | 601 | 601 | 800 |
2021/09/21 | 601 | 604 | 601 | 601 | 2,800 |
2021/09/17 | 606 | 607 | 605 | 605 | 1,800 |
2021/09/16 | 609 | 609 | 601 | 602 | 2,200 |
2021/09/15 | 612 | 613 | 605 | 609 | 10,800 |
2021/09/14 | 611 | 612 | 611 | 612 | 800 |
2021/09/13 | 606 | 611 | 606 | 611 | 4,600 |
2021/09/10 | 605 | 608 | 605 | 606 | 1,300 |
2021/09/09 | 606 | 606 | 603 | 603 | 2,000 |
2021/09/08 | 604 | 605 | 602 | 603 | 2,500 |
2021/09/07 | 608 | 608 | 601 | 602 | 4,100 |
2021/09/06 | 603 | 608 | 603 | 605 | 2,100 |
2021/09/03 | 604 | 607 | 601 | 605 | 1,700 |
2021/09/02 | 603 | 605 | 602 | 604 | 2,100 |
2021/09/01 | 608 | 608 | 596 | 601 | 5,300 |
2021/08/31 | 606 | 607 | 606 | 607 | 200 |
2021/08/30 | 605 | 606 | 602 | 604 | 1,300 |
2021/08/27 | 607 | 607 | 605 | 605 | 300 |
2021/08/26 | 605 | 608 | 601 | 603 | 1,300 |
2021/08/25 | 614 | 614 | 605 | 605 | 6,300 |
2021/08/24 | 611 | 614 | 610 | 614 | 1,500 |
2021/08/23 | 612 | 615 | 608 | 608 | 5,000 |
2021/08/20 | 633 | 633 | 621 | 621 | 1,300 |
2021/08/19 | 630 | 630 | 627 | 627 | 1,500 |
2021/08/18 | 627 | 627 | 627 | 627 | 1,700 |
2021/08/17 | 623 | 627 | 623 | 627 | 3,500 |
2021/08/16 | 620 | 623 | 620 | 623 | 3,100 |
2021/08/13 | 617 | 620 | 617 | 620 | 200 |
2021/08/12 | 622 | 627 | 617 | 617 | 2,000 |
2021/08/11 | 620 | 620 | 618 | 620 | 2,600 |
2021/08/10 | 633 | 633 | 623 | 627 | 1,300 |
2021/08/06 | 627 | 629 | 621 | 623 | 700 |
2021/08/05 | 632 | 632 | 620 | 620 | 2,700 |
2021/08/04 | 644 | 644 | 623 | 623 | 2,200 |
2021/08/03 | 645 | 646 | 645 | 646 | 1,800 |
2021/08/02 | 641 | 641 | 640 | 640 | 2,100 |
2021/07/30 | 645 | 645 | 641 | 641 | 2,800 |
2021/07/29 | 646 | 646 | 645 | 645 | 900 |
2021/07/28 | 651 | 651 | 646 | 646 | 700 |
2021/07/27 | 650 | 659 | 650 | 655 | 1,900 |
2021/07/26 | 664 | 665 | 650 | 650 | 8,600 |
2021/07/21 | 655 | 685 | 655 | 660 | 8,200 |
2021/07/20 | 654 | 655 | 650 | 650 | 3,900 |
2021/07/19 | 683 | 697 | 644 | 645 | 9,100 |
2021/07/16 | 654 | 666 | 650 | 664 | 4,500 |
2021/07/15 | 646 | 660 | 646 | 654 | 11,100 |
2021/07/14 | 645 | 655 | 642 | 646 | 18,700 |
2021/07/13 | 641 | 650 | 641 | 650 | 3,500 |
2021/07/12 | 644 | 644 | 644 | 644 | 100 |
2021/07/09 | 641 | 644 | 640 | 644 | 2,100 |
2021/07/08 | 641 | 641 | 641 | 641 | 100 |
2021/07/07 | 636 | 644 | 636 | 644 | 300 |
2021/07/06 | 640 | 640 | 636 | 636 | 300 |
2021/07/05 | 640 | 643 | 640 | 640 | 2,900 |
2021/07/02 | 639 | 646 | 639 | 640 | 3,400 |
2021/07/01 | 644 | 644 | 639 | 639 | 800 |
2021/06/30 | 647 | 649 | 647 | 647 | 600 |
2021/06/29 | 641 | 647 | 641 | 647 | 1,100 |
2021/06/28 | 640 | 640 | 637 | 640 | 1,100 |
2021/06/25 | 638 | 640 | 638 | 640 | 2,900 |
2021/06/24 | 638 | 638 | 638 | 638 | 200 |
2021/06/23 | 640 | 640 | 640 | 640 | 400 |
2021/06/22 | 638 | 638 | 630 | 632 | 500 |
2021/06/21 | 630 | 638 | 630 | 638 | 200 |
2021/06/18 | 637 | 637 | 632 | 632 | 300 |
2021/06/17 | 630 | 637 | 630 | 637 | 300 |
2021/06/16 | 642 | 643 | 631 | 632 | 13,000 |
2021/06/15 | 638 | 642 | 638 | 640 | 4,200 |
2021/06/14 | 630 | 637 | 630 | 630 | 700 |
2021/06/11 | 629 | 629 | 627 | 629 | 300 |
2021/06/10 | 624 | 628 | 624 | 627 | 1,700 |
2021/06/09 | 623 | 624 | 623 | 624 | 500 |
2021/06/08 | 618 | 622 | 618 | 622 | 1,100 |
2021/06/07 | 622 | 622 | 618 | 618 | 600 |
2021/06/04 | 620 | 621 | 619 | 619 | 800 |
2021/06/03 | 621 | 624 | 620 | 620 | 1,000 |
2021/06/02 | 622 | 625 | 621 | 621 | 1,000 |
2021/06/01 | 623 | 623 | 622 | 622 | 300 |
2021/05/31 | 622 | 622 | 622 | 622 | 700 |
2021/05/28 | 622 | 625 | 622 | 623 | 1,000 |
2021/05/27 | 624 | 624 | 622 | 622 | 800 |
2021/05/26 | 629 | 629 | 627 | 627 | 600 |
2021/05/25 | 634 | 634 | 624 | 624 | 3,300 |
2021/05/24 | 632 | 634 | 632 | 634 | 300 |
2021/05/21 | 633 | 636 | 633 | 636 | 600 |
2021/05/20 | 631 | 634 | 631 | 633 | 900 |
2021/05/19 | 630 | 634 | 630 | 630 | 300 |
2021/05/18 | 629 | 631 | 629 | 629 | 900 |
2021/05/17 | 628 | 632 | 628 | 629 | 1,400 |
2021/05/14 | 627 | 631 | 625 | 628 | 1,400 |
2021/05/13 | 622 | 622 | 622 | 622 | 300 |
2021/05/12 | 624 | 624 | 623 | 623 | 300 |
2021/05/11 | 625 | 625 | 625 | 625 | 500 |
2021/05/10 | 624 | 629 | 624 | 629 | 500 |
2021/05/07 | 630 | 631 | 622 | 629 | 1,600 |
2021/05/06 | 630 | 637 | 628 | 629 | 700 |
2021/04/30 | 634 | 634 | 630 | 630 | 1,100 |
2021/04/28 | 634 | 635 | 633 | 633 | 3,100 |
2021/04/27 | 632 | 634 | 628 | 634 | 900 |
2021/04/26 | 630 | 632 | 627 | 627 | 600 |
2021/04/23 | 628 | 630 | 625 | 626 | 800 |
2021/04/22 | 625 | 629 | 625 | 625 | 300 |
2021/04/21 | 630 | 630 | 625 | 625 | 700 |
2021/04/20 | 640 | 640 | 630 | 630 | 6,900 |
2021/04/19 | 638 | 640 | 638 | 640 | 500 |
2021/04/16 | 633 | 636 | 633 | 635 | 1,400 |
2021/04/15 | 632 | 638 | 632 | 633 | 3,000 |
2021/04/14 | 626 | 635 | 626 | 632 | 1,600 |
2021/04/13 | 631 | 637 | 630 | 630 | 2,100 |
2021/04/12 | 630 | 631 | 630 | 631 | 600 |
2021/04/09 | 629 | 630 | 629 | 629 | 800 |
2021/04/08 | 630 | 634 | 630 | 631 | 400 |
2021/04/07 | 630 | 638 | 630 | 630 | 2,000 |
2021/04/06 | 631 | 633 | 630 | 630 | 2,300 |
2021/04/05 | 631 | 633 | 631 | 631 | 1,200 |
2021/04/02 | 631 | 633 | 629 | 631 | 1,300 |
2021/04/01 | 640 | 640 | 630 | 631 | 3,200 |
2021/03/31 | 652 | 652 | 634 | 645 | 2,100 |
2021/03/30 | 649 | 671 | 633 | 656 | 12,300 |
2021/03/29 | 686 | 699 | 686 | 699 | 6,100 |
2021/03/26 | 680 | 680 | 677 | 678 | 2,800 |
2021/03/25 | 671 | 683 | 671 | 675 | 1,400 |
2021/03/24 | 678 | 678 | 667 | 671 | 2,700 |
2021/03/23 | 683 | 684 | 675 | 683 | 4,100 |
2021/03/22 | 670 | 682 | 669 | 680 | 7,300 |
2021/03/19 | 666 | 669 | 666 | 669 | 4,400 |
2021/03/18 | 670 | 670 | 667 | 669 | 3,100 |
2021/03/17 | 669 | 669 | 665 | 668 | 2,100 |
2021/03/16 | 670 | 670 | 668 | 669 | 7,100 |
2021/03/15 | 670 | 670 | 668 | 669 | 2,800 |
2021/03/12 | 668 | 670 | 668 | 668 | 1,700 |
2021/03/11 | 670 | 670 | 662 | 669 | 800 |
2021/03/10 | 660 | 669 | 660 | 665 | 900 |
2021/03/09 | 660 | 660 | 656 | 660 | 900 |
2021/03/08 | 660 | 660 | 659 | 660 | 1,000 |
2021/03/05 | 655 | 660 | 655 | 660 | 400 |
2021/03/04 | 660 | 660 | 654 | 655 | 1,300 |
2021/03/03 | 660 | 660 | 655 | 660 | 1,800 |
2021/03/02 | 660 | 660 | 658 | 660 | 1,100 |
2021/03/01 | 668 | 668 | 656 | 658 | 6,300 |
2021/02/26 | 658 | 662 | 658 | 661 | 2,300 |
2021/02/25 | 653 | 660 | 653 | 658 | 2,700 |
2021/02/24 | 668 | 668 | 653 | 653 | 1,200 |
2021/02/22 | 650 | 660 | 648 | 648 | 1,300 |
2021/02/19 | 643 | 649 | 640 | 647 | 1,100 |
2021/02/18 | 650 | 650 | 642 | 649 | 1,600 |
2021/02/17 | 649 | 650 | 645 | 645 | 2,300 |
2021/02/16 | 645 | 650 | 645 | 646 | 700 |
2021/02/15 | 650 | 650 | 645 | 650 | 8,200 |
2021/02/12 | 650 | 650 | 645 | 650 | 2,400 |
2021/02/10 | 649 | 649 | 647 | 649 | 2,300 |
2021/02/09 | 648 | 649 | 642 | 648 | 1,100 |
2021/02/08 | 642 | 644 | 636 | 638 | 900 |
2021/02/05 | 640 | 643 | 631 | 631 | 4,200 |
2021/02/04 | 641 | 650 | 640 | 640 | 1,000 |
2021/02/03 | 639 | 639 | 637 | 639 | 500 |
2021/02/02 | 638 | 647 | 638 | 639 | 1,000 |
2021/02/01 | 633 | 633 | 628 | 628 | 200 |
2021/01/29 | 644 | 644 | 625 | 626 | 2,800 |
2021/01/28 | 638 | 645 | 636 | 636 | 500 |
2021/01/27 | 640 | 641 | 639 | 639 | 500 |
2021/01/26 | 645 | 645 | 643 | 643 | 300 |
2021/01/25 | 639 | 643 | 632 | 643 | 4,300 |
2021/01/22 | 633 | 639 | 632 | 639 | 800 |
2021/01/21 | 633 | 633 | 633 | 633 | 200 |
2021/01/20 | 626 | 636 | 626 | 633 | 700 |
2021/01/19 | 626 | 627 | 626 | 627 | 300 |
2021/01/18 | 626 | 639 | 626 | 626 | 600 |
2021/01/15 | 634 | 637 | 626 | 626 | 6,700 |
2021/01/14 | 635 | 636 | 634 | 634 | 800 |
2021/01/13 | 637 | 640 | 635 | 635 | 1,100 |
2021/01/12 | 628 | 637 | 628 | 632 | 3,300 |
2021/01/08 | 628 | 628 | 625 | 625 | 800 |
2021/01/07 | 621 | 631 | 619 | 631 | 2,900 |
2021/01/06 | 619 | 621 | 619 | 621 | 500 |
2021/01/05 | 617 | 623 | 617 | 617 | 1,500 |
2021/01/04 | 616 | 633 | 616 | 617 | 1,000 |