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 |
---|---|---|---|---|---|
2022/12/30 | 662 | 674 | 662 | 674 | 800 |
2022/12/28 | 651 | 662 | 644 | 662 | 1,600 |
2022/12/27 | 670 | 670 | 655 | 655 | 1,200 |
2022/12/26 | 674 | 675 | 674 | 674 | 2,900 |
2022/12/23 | 674 | 674 | 674 | 674 | 2,400 |
2022/12/22 | 670 | 674 | 669 | 674 | 1,600 |
2022/12/21 | 664 | 668 | 664 | 667 | 700 |
2022/12/20 | 665 | 666 | 664 | 664 | 3,100 |
2022/12/19 | 662 | 664 | 662 | 664 | 2,600 |
2022/12/16 | 665 | 665 | 661 | 662 | 1,300 |
2022/12/15 | 660 | 664 | 660 | 661 | 6,900 |
2022/12/14 | 651 | 669 | 647 | 660 | 4,300 |
2022/12/13 | 649 | 652 | 643 | 650 | 900 |
2022/12/12 | 646 | 650 | 641 | 641 | 3,200 |
2022/12/09 | 643 | 646 | 642 | 646 | 600 |
2022/12/08 | 641 | 641 | 638 | 638 | 1,100 |
2022/12/07 | 634 | 644 | 634 | 636 | 400 |
2022/12/06 | 648 | 648 | 633 | 633 | 2,500 |
2022/12/05 | 645 | 645 | 635 | 645 | 2,800 |
2022/12/02 | 636 | 650 | 636 | 645 | 4,900 |
2022/12/01 | 634 | 636 | 634 | 636 | 1,800 |
2022/11/30 | 627 | 629 | 627 | 629 | 300 |
2022/11/29 | 635 | 635 | 625 | 625 | 3,400 |
2022/11/28 | 628 | 634 | 625 | 633 | 1,500 |
2022/11/25 | 622 | 625 | 621 | 623 | 1,400 |
2022/11/24 | 617 | 620 | 617 | 620 | 1,800 |
2022/11/22 | 609 | 614 | 608 | 614 | 1,500 |
2022/11/21 | 608 | 608 | 607 | 607 | 900 |
2022/11/18 | 619 | 619 | 598 | 598 | 10,000 |
2022/11/17 | 620 | 620 | 617 | 617 | 200 |
2022/11/16 | 620 | 620 | 618 | 620 | 700 |
2022/11/15 | 620 | 620 | 620 | 620 | 8,300 |
2022/11/14 | 620 | 620 | 619 | 620 | 800 |
2022/11/11 | 618 | 620 | 618 | 620 | 1,600 |
2022/11/10 | 615 | 618 | 615 | 618 | 200 |
2022/11/09 | 612 | 623 | 612 | 623 | 2,900 |
2022/11/08 | 618 | 618 | 612 | 612 | 5,200 |
2022/11/07 | 612 | 625 | 610 | 617 | 1,500 |
2022/11/04 | 610 | 610 | 610 | 610 | 700 |
2022/11/02 | 607 | 607 | 607 | 607 | 600 |
2022/11/01 | 609 | 609 | 603 | 603 | 700 |
2022/10/31 | 604 | 604 | 602 | 602 | 600 |
2022/10/28 | 604 | 604 | 603 | 603 | 500 |
2022/10/27 | 611 | 611 | 605 | 605 | 200 |
2022/10/26 | 610 | 610 | 608 | 608 | 2,100 |
2022/10/25 | 606 | 610 | 605 | 610 | 2,000 |
2022/10/24 | 615 | 615 | 605 | 605 | 1,800 |
2022/10/21 | 605 | 605 | 605 | 605 | 600 |
2022/10/20 | 603 | 605 | 603 | 604 | 800 |
2022/10/19 | 605 | 605 | 603 | 603 | 1,900 |
2022/10/18 | 605 | 605 | 605 | 605 | 800 |
2022/10/17 | 604 | 606 | 604 | 604 | 7,800 |
2022/10/14 | 605 | 605 | 604 | 604 | 1,800 |
2022/10/13 | 610 | 610 | 605 | 605 | 1,200 |
2022/10/12 | 610 | 622 | 605 | 622 | 4,700 |
2022/10/11 | 605 | 624 | 605 | 611 | 2,300 |
2022/10/07 | 605 | 605 | 604 | 604 | 500 |
2022/10/06 | 605 | 605 | 605 | 605 | 600 |
2022/10/05 | 599 | 606 | 599 | 605 | 900 |
2022/10/04 | 609 | 610 | 599 | 599 | 600 |
2022/10/03 | 610 | 610 | 601 | 601 | 400 |
2022/09/30 | 590 | 604 | 590 | 600 | 1,100 |
2022/09/29 | 600 | 600 | 600 | 600 | 500 |
2022/09/28 | 608 | 608 | 602 | 605 | 1,100 |
2022/09/27 | 615 | 615 | 610 | 610 | 400 |
2022/09/26 | 620 | 620 | 615 | 615 | 300 |
2022/09/22 | 615 | 615 | 610 | 610 | 3,000 |
2022/09/21 | 620 | 625 | 611 | 615 | 1,200 |
2022/09/20 | 617 | 625 | 615 | 615 | 1,900 |
2022/09/16 | 617 | 618 | 617 | 618 | 1,000 |
2022/09/15 | 626 | 626 | 618 | 618 | 6,500 |
2022/09/14 | 626 | 627 | 625 | 626 | 700 |
2022/09/13 | 624 | 626 | 623 | 626 | 1,200 |
2022/09/12 | 625 | 625 | 625 | 625 | 100 |
2022/09/08 | 621 | 629 | 613 | 625 | 2,100 |
2022/09/07 | 619 | 619 | 615 | 615 | 500 |
2022/09/06 | 629 | 629 | 620 | 620 | 300 |
2022/09/05 | 629 | 629 | 625 | 625 | 600 |
2022/09/02 | 620 | 629 | 616 | 629 | 1,900 |
2022/09/01 | 626 | 627 | 621 | 627 | 500 |
2022/08/31 | 630 | 630 | 626 | 626 | 300 |
2022/08/30 | 624 | 634 | 624 | 628 | 700 |
2022/08/29 | 630 | 631 | 623 | 624 | 800 |
2022/08/26 | 637 | 637 | 630 | 630 | 1,100 |
2022/08/25 | 647 | 669 | 609 | 630 | 32,500 |
2022/08/24 | 645 | 645 | 644 | 645 | 800 |
2022/08/23 | 641 | 641 | 641 | 641 | 100 |
2022/08/22 | 640 | 640 | 638 | 640 | 500 |
2022/08/19 | 640 | 640 | 640 | 640 | 100 |
2022/08/18 | 637 | 647 | 637 | 645 | 400 |
2022/08/17 | 637 | 637 | 637 | 637 | 300 |
2022/08/16 | 654 | 654 | 640 | 640 | 900 |
2022/08/15 | 654 | 655 | 654 | 654 | 5,100 |
2022/08/12 | 638 | 654 | 638 | 654 | 1,900 |
2022/08/10 | 638 | 638 | 638 | 638 | 100 |
2022/08/09 | 642 | 642 | 630 | 638 | 700 |
2022/08/08 | 655 | 657 | 643 | 643 | 3,900 |
2022/08/05 | 640 | 655 | 640 | 655 | 4,500 |
2022/08/04 | 638 | 638 | 638 | 638 | 200 |
2022/08/03 | 637 | 638 | 637 | 638 | 300 |
2022/08/01 | 630 | 637 | 623 | 637 | 400 |
2022/07/29 | 636 | 636 | 630 | 630 | 900 |
2022/07/28 | 636 | 636 | 636 | 636 | 2,600 |
2022/07/27 | 636 | 636 | 636 | 636 | 400 |
2022/07/26 | 636 | 636 | 636 | 636 | 800 |
2022/07/25 | 633 | 636 | 633 | 636 | 700 |
2022/07/22 | 632 | 633 | 632 | 633 | 400 |
2022/07/21 | 632 | 632 | 631 | 631 | 500 |
2022/07/20 | 629 | 632 | 626 | 630 | 1,800 |
2022/07/19 | 645 | 649 | 645 | 649 | 22,600 |
2022/07/15 | 635 | 645 | 631 | 645 | 6,600 |
2022/07/14 | 624 | 635 | 620 | 625 | 4,900 |
2022/07/13 | 618 | 626 | 618 | 625 | 1,100 |
2022/07/12 | 616 | 620 | 616 | 617 | 1,100 |
2022/07/11 | 620 | 628 | 616 | 628 | 2,600 |
2022/07/08 | 619 | 620 | 614 | 620 | 600 |
2022/07/07 | 625 | 625 | 613 | 613 | 17,000 |
2022/07/06 | 616 | 625 | 616 | 625 | 3,700 |
2022/07/05 | 615 | 618 | 615 | 616 | 1,800 |
2022/07/04 | 615 | 620 | 614 | 615 | 3,900 |
2022/07/01 | 603 | 615 | 603 | 611 | 5,000 |
2022/06/30 | 607 | 607 | 601 | 602 | 1,400 |
2022/06/29 | 600 | 607 | 600 | 607 | 4,200 |
2022/06/28 | 604 | 604 | 597 | 597 | 2,200 |
2022/06/27 | 601 | 605 | 601 | 604 | 1,300 |
2022/06/24 | 600 | 602 | 600 | 601 | 1,100 |
2022/06/23 | 597 | 600 | 597 | 600 | 700 |
2022/06/22 | 600 | 600 | 596 | 596 | 200 |
2022/06/21 | 600 | 601 | 600 | 600 | 500 |
2022/06/17 | 595 | 608 | 595 | 595 | 1,400 |
2022/06/16 | 605 | 605 | 605 | 605 | 1,200 |
2022/06/15 | 605 | 605 | 605 | 605 | 7,700 |
2022/06/14 | 600 | 605 | 596 | 605 | 2,100 |
2022/06/13 | 601 | 602 | 601 | 602 | 1,700 |
2022/06/10 | 598 | 600 | 598 | 600 | 1,600 |
2022/06/09 | 598 | 598 | 597 | 597 | 600 |
2022/06/08 | 596 | 598 | 596 | 596 | 1,100 |
2022/06/07 | 595 | 596 | 595 | 596 | 600 |
2022/06/06 | 596 | 596 | 596 | 596 | 1,500 |
2022/06/03 | 598 | 598 | 596 | 596 | 300 |
2022/06/02 | 598 | 598 | 596 | 596 | 600 |
2022/06/01 | 598 | 598 | 596 | 597 | 1,400 |
2022/05/31 | 598 | 598 | 591 | 594 | 1,500 |
2022/05/30 | 598 | 600 | 598 | 598 | 2,400 |
2022/05/27 | 596 | 598 | 596 | 598 | 300 |
2022/05/26 | 593 | 595 | 593 | 595 | 600 |
2022/05/25 | 593 | 594 | 593 | 593 | 600 |
2022/05/24 | 597 | 597 | 593 | 593 | 1,000 |
2022/05/23 | 596 | 597 | 595 | 595 | 700 |
2022/05/20 | 594 | 595 | 594 | 595 | 200 |
2022/05/19 | 595 | 595 | 593 | 593 | 600 |
2022/05/18 | 595 | 599 | 595 | 595 | 900 |
2022/05/17 | 600 | 600 | 595 | 597 | 1,300 |
2022/05/16 | 598 | 600 | 598 | 599 | 6,800 |
2022/05/13 | 597 | 600 | 597 | 598 | 2,000 |
2022/05/12 | 599 | 599 | 596 | 597 | 1,100 |
2022/05/11 | 598 | 599 | 596 | 599 | 400 |
2022/05/10 | 598 | 598 | 596 | 598 | 600 |
2022/05/09 | 598 | 598 | 598 | 598 | 900 |
2022/05/06 | 596 | 598 | 596 | 598 | 700 |
2022/05/02 | 600 | 600 | 593 | 596 | 1,500 |
2022/04/28 | 588 | 592 | 588 | 592 | 500 |
2022/04/27 | 590 | 590 | 588 | 590 | 400 |
2022/04/26 | 587 | 591 | 587 | 587 | 300 |
2022/04/25 | 587 | 589 | 587 | 587 | 3,100 |
2022/04/22 | 589 | 589 | 587 | 587 | 700 |
2022/04/21 | 587 | 589 | 587 | 588 | 600 |
2022/04/20 | 589 | 591 | 588 | 588 | 400 |
2022/04/19 | 588 | 591 | 587 | 590 | 7,200 |
2022/04/18 | 598 | 598 | 598 | 598 | 3,600 |
2022/04/15 | 598 | 598 | 598 | 598 | 3,800 |
2022/04/14 | 598 | 598 | 598 | 598 | 300 |
2022/04/13 | 599 | 602 | 598 | 600 | 900 |
2022/04/12 | 601 | 601 | 600 | 601 | 900 |
2022/04/11 | 602 | 602 | 600 | 600 | 1,100 |
2022/04/07 | 601 | 601 | 598 | 600 | 1,700 |
2022/04/06 | 601 | 601 | 601 | 601 | 700 |
2022/04/05 | 605 | 609 | 604 | 604 | 1,800 |
2022/04/04 | 604 | 606 | 602 | 605 | 1,300 |
2022/04/01 | 605 | 605 | 604 | 604 | 1,000 |
2022/03/31 | 611 | 612 | 605 | 612 | 4,100 |
2022/03/30 | 607 | 616 | 600 | 611 | 15,600 |
2022/03/29 | 649 | 663 | 647 | 663 | 9,000 |
2022/03/28 | 639 | 647 | 639 | 647 | 6,000 |
2022/03/25 | 633 | 636 | 633 | 634 | 3,900 |
2022/03/24 | 633 | 633 | 629 | 633 | 2,700 |
2022/03/23 | 632 | 635 | 630 | 631 | 2,000 |
2022/03/22 | 630 | 630 | 627 | 629 | 3,200 |
2022/03/18 | 624 | 628 | 621 | 628 | 1,900 |
2022/03/17 | 620 | 624 | 620 | 621 | 1,900 |
2022/03/16 | 619 | 620 | 614 | 619 | 1,200 |
2022/03/15 | 614 | 617 | 614 | 617 | 7,200 |
2022/03/14 | 611 | 615 | 608 | 614 | 1,800 |
2022/03/11 | 616 | 616 | 609 | 611 | 2,600 |
2022/03/10 | 617 | 617 | 610 | 615 | 1,000 |
2022/03/09 | 612 | 616 | 609 | 609 | 1,600 |
2022/03/08 | 610 | 620 | 608 | 610 | 3,200 |
2022/03/07 | 610 | 620 | 610 | 610 | 3,700 |
2022/03/04 | 626 | 626 | 610 | 610 | 2,700 |
2022/03/03 | 626 | 626 | 617 | 620 | 2,600 |
2022/03/02 | 624 | 625 | 620 | 622 | 1,700 |
2022/03/01 | 616 | 620 | 615 | 620 | 4,200 |
2022/02/28 | 615 | 615 | 614 | 615 | 2,200 |
2022/02/25 | 611 | 619 | 611 | 613 | 3,400 |
2022/02/24 | 612 | 613 | 600 | 611 | 4,400 |
2022/02/22 | 615 | 617 | 611 | 612 | 2,000 |
2022/02/21 | 615 | 620 | 605 | 609 | 13,300 |
2022/02/18 | 605 | 605 | 600 | 604 | 1,900 |
2022/02/17 | 605 | 605 | 601 | 605 | 800 |
2022/02/16 | 599 | 604 | 599 | 604 | 600 |
2022/02/15 | 605 | 606 | 599 | 599 | 7,900 |
2022/02/14 | 605 | 605 | 605 | 605 | 1,200 |
2022/02/10 | 604 | 604 | 603 | 603 | 800 |
2022/02/09 | 602 | 602 | 601 | 601 | 600 |
2022/02/08 | 600 | 605 | 599 | 603 | 2,700 |
2022/02/07 | 609 | 609 | 599 | 599 | 4,600 |
2022/02/04 | 599 | 600 | 599 | 599 | 1,400 |
2022/02/03 | 595 | 599 | 595 | 599 | 500 |
2022/02/02 | 598 | 598 | 597 | 598 | 300 |
2022/02/01 | 600 | 600 | 593 | 593 | 2,200 |
2022/01/31 | 595 | 597 | 595 | 595 | 600 |
2022/01/28 | 597 | 597 | 588 | 588 | 3,000 |
2022/01/27 | 594 | 594 | 590 | 590 | 2,000 |
2022/01/25 | 597 | 597 | 594 | 594 | 3,100 |
2022/01/24 | 598 | 599 | 597 | 597 | 1,200 |
2022/01/21 | 591 | 598 | 591 | 598 | 600 |
2022/01/20 | 591 | 593 | 591 | 591 | 1,300 |
2022/01/19 | 592 | 592 | 592 | 592 | 100 |
2022/01/18 | 600 | 600 | 591 | 594 | 7,900 |
2022/01/17 | 595 | 600 | 595 | 600 | 2,900 |
2022/01/14 | 591 | 598 | 591 | 595 | 3,000 |
2022/01/13 | 589 | 597 | 587 | 591 | 1,800 |
2022/01/12 | 599 | 599 | 587 | 589 | 5,900 |
2022/01/11 | 601 | 601 | 585 | 599 | 2,700 |
2022/01/07 | 600 | 616 | 585 | 593 | 10,400 |
2022/01/06 | 601 | 605 | 601 | 601 | 1,500 |
2022/01/05 | 602 | 603 | 601 | 602 | 1,100 |
2022/01/04 | 604 | 606 | 601 | 601 | 1,100 |