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 |
---|---|---|---|---|---|
2023/12/29 | 788 | 789 | 786 | 789 | 1,800 |
2023/12/28 | 786 | 793 | 782 | 782 | 6,300 |
2023/12/27 | 783 | 784 | 776 | 781 | 5,900 |
2023/12/26 | 793 | 793 | 782 | 783 | 3,800 |
2023/12/25 | 790 | 795 | 790 | 795 | 7,100 |
2023/12/22 | 783 | 790 | 783 | 790 | 1,600 |
2023/12/21 | 783 | 784 | 782 | 783 | 1,000 |
2023/12/20 | 790 | 790 | 782 | 783 | 2,800 |
2023/12/19 | 787 | 787 | 784 | 784 | 1,100 |
2023/12/18 | 785 | 790 | 780 | 785 | 4,200 |
2023/12/15 | 800 | 800 | 795 | 798 | 13,500 |
2023/12/14 | 802 | 802 | 800 | 800 | 2,300 |
2023/12/13 | 800 | 802 | 798 | 802 | 1,400 |
2023/12/12 | 800 | 801 | 797 | 798 | 2,800 |
2023/12/11 | 806 | 806 | 798 | 799 | 4,800 |
2023/12/08 | 802 | 806 | 801 | 801 | 1,700 |
2023/12/07 | 802 | 802 | 800 | 802 | 1,600 |
2023/12/06 | 806 | 808 | 800 | 805 | 2,800 |
2023/12/05 | 805 | 807 | 804 | 804 | 8,000 |
2023/12/04 | 803 | 807 | 802 | 805 | 5,600 |
2023/12/01 | 795 | 800 | 795 | 800 | 2,400 |
2023/11/30 | 798 | 798 | 792 | 792 | 1,800 |
2023/11/29 | 792 | 799 | 792 | 796 | 2,700 |
2023/11/28 | 785 | 791 | 782 | 791 | 4,400 |
2023/11/27 | 776 | 781 | 774 | 781 | 3,700 |
2023/11/24 | 769 | 774 | 769 | 773 | 3,200 |
2023/11/22 | 766 | 770 | 766 | 769 | 3,700 |
2023/11/21 | 767 | 768 | 766 | 766 | 1,700 |
2023/11/20 | 764 | 765 | 760 | 760 | 2,500 |
2023/11/17 | 754 | 760 | 754 | 760 | 2,000 |
2023/11/16 | 751 | 753 | 751 | 753 | 1,000 |
2023/11/15 | 751 | 753 | 751 | 751 | 4,100 |
2023/11/14 | 753 | 753 | 749 | 752 | 4,800 |
2023/11/13 | 754 | 754 | 750 | 753 | 3,300 |
2023/11/10 | 750 | 755 | 750 | 754 | 900 |
2023/11/09 | 751 | 757 | 750 | 750 | 9,000 |
2023/11/08 | 762 | 768 | 762 | 764 | 2,900 |
2023/11/07 | 764 | 769 | 755 | 766 | 6,100 |
2023/11/06 | 770 | 772 | 766 | 772 | 4,200 |
2023/11/02 | 767 | 769 | 765 | 765 | 1,500 |
2023/11/01 | 766 | 770 | 765 | 765 | 1,400 |
2023/10/31 | 766 | 768 | 766 | 766 | 900 |
2023/10/30 | 770 | 770 | 767 | 767 | 1,600 |
2023/10/27 | 772 | 773 | 772 | 773 | 400 |
2023/10/26 | 772 | 772 | 767 | 770 | 1,500 |
2023/10/25 | 768 | 770 | 765 | 769 | 3,500 |
2023/10/24 | 772 | 772 | 764 | 767 | 2,100 |
2023/10/23 | 769 | 772 | 766 | 772 | 2,500 |
2023/10/20 | 770 | 770 | 768 | 769 | 1,200 |
2023/10/19 | 778 | 778 | 768 | 770 | 4,300 |
2023/10/18 | 771 | 775 | 770 | 773 | 2,400 |
2023/10/17 | 775 | 778 | 774 | 774 | 1,200 |
2023/10/16 | 779 | 780 | 775 | 775 | 4,200 |
2023/10/13 | 777 | 779 | 777 | 779 | 700 |
2023/10/12 | 778 | 780 | 773 | 780 | 800 |
2023/10/11 | 778 | 783 | 778 | 778 | 1,500 |
2023/10/10 | 780 | 784 | 780 | 783 | 2,200 |
2023/10/06 | 779 | 783 | 771 | 778 | 1,200 |
2023/10/05 | 766 | 773 | 766 | 773 | 2,000 |
2023/10/04 | 770 | 772 | 765 | 770 | 3,700 |
2023/10/03 | 781 | 781 | 770 | 770 | 5,900 |
2023/10/02 | 787 | 788 | 783 | 783 | 1,200 |
2023/09/29 | 785 | 788 | 780 | 780 | 900 |
2023/09/28 | 787 | 787 | 785 | 785 | 2,000 |
2023/09/27 | 794 | 794 | 786 | 786 | 2,200 |
2023/09/26 | 792 | 794 | 791 | 794 | 1,300 |
2023/09/25 | 794 | 794 | 791 | 792 | 3,000 |
2023/09/22 | 796 | 798 | 792 | 794 | 1,800 |
2023/09/21 | 795 | 795 | 794 | 795 | 700 |
2023/09/20 | 788 | 792 | 787 | 792 | 1,300 |
2023/09/19 | 792 | 793 | 785 | 787 | 4,600 |
2023/09/15 | 790 | 791 | 787 | 789 | 6,400 |
2023/09/14 | 792 | 793 | 788 | 790 | 3,300 |
2023/09/13 | 790 | 791 | 788 | 791 | 2,500 |
2023/09/12 | 789 | 793 | 789 | 791 | 1,000 |
2023/09/11 | 786 | 790 | 783 | 789 | 1,400 |
2023/09/08 | 796 | 796 | 764 | 777 | 14,500 |
2023/09/07 | 800 | 800 | 793 | 796 | 1,900 |
2023/09/06 | 791 | 805 | 791 | 796 | 7,100 |
2023/09/05 | 805 | 805 | 800 | 804 | 2,000 |
2023/09/04 | 804 | 804 | 801 | 803 | 2,900 |
2023/09/01 | 795 | 799 | 790 | 799 | 2,000 |
2023/08/31 | 790 | 795 | 790 | 795 | 700 |
2023/08/30 | 796 | 799 | 790 | 790 | 4,300 |
2023/08/29 | 785 | 796 | 785 | 796 | 2,900 |
2023/08/28 | 788 | 788 | 783 | 784 | 800 |
2023/08/25 | 780 | 785 | 780 | 781 | 1,100 |
2023/08/24 | 781 | 781 | 774 | 780 | 2,100 |
2023/08/23 | 776 | 781 | 775 | 781 | 1,100 |
2023/08/22 | 780 | 781 | 774 | 776 | 2,100 |
2023/08/21 | 783 | 785 | 781 | 783 | 1,600 |
2023/08/18 | 796 | 799 | 781 | 784 | 5,300 |
2023/08/17 | 801 | 801 | 796 | 798 | 2,300 |
2023/08/16 | 805 | 807 | 801 | 801 | 3,700 |
2023/08/15 | 799 | 806 | 799 | 805 | 5,200 |
2023/08/14 | 787 | 799 | 787 | 799 | 2,300 |
2023/08/10 | 758 | 804 | 756 | 786 | 23,400 |
2023/08/09 | 827 | 849 | 827 | 848 | 5,900 |
2023/08/08 | 821 | 843 | 821 | 842 | 4,200 |
2023/08/07 | 836 | 840 | 805 | 829 | 13,100 |
2023/08/04 | 823 | 835 | 823 | 833 | 3,900 |
2023/08/03 | 821 | 850 | 821 | 838 | 3,800 |
2023/08/02 | 821 | 827 | 821 | 824 | 1,300 |
2023/08/01 | 825 | 825 | 818 | 820 | 1,500 |
2023/07/31 | 820 | 826 | 817 | 825 | 2,000 |
2023/07/28 | 828 | 829 | 817 | 817 | 1,800 |
2023/07/26 | 835 | 835 | 820 | 823 | 3,800 |
2023/07/25 | 840 | 840 | 835 | 835 | 3,000 |
2023/07/24 | 832 | 840 | 831 | 840 | 3,800 |
2023/07/21 | 828 | 834 | 820 | 834 | 3,900 |
2023/07/20 | 834 | 834 | 825 | 828 | 1,300 |
2023/07/19 | 836 | 840 | 835 | 836 | 10,700 |
2023/07/18 | 827 | 838 | 827 | 836 | 22,500 |
2023/07/14 | 820 | 827 | 814 | 827 | 3,800 |
2023/07/13 | 834 | 834 | 820 | 820 | 2,000 |
2023/07/12 | 821 | 847 | 816 | 825 | 7,600 |
2023/07/11 | 806 | 820 | 806 | 816 | 4,800 |
2023/07/10 | 815 | 815 | 803 | 807 | 15,000 |
2023/07/07 | 805 | 813 | 805 | 808 | 4,500 |
2023/07/06 | 798 | 803 | 798 | 803 | 3,100 |
2023/07/05 | 820 | 820 | 787 | 798 | 21,900 |
2023/07/04 | 813 | 818 | 813 | 818 | 3,500 |
2023/07/03 | 820 | 822 | 811 | 813 | 5,100 |
2023/06/30 | 813 | 821 | 813 | 819 | 2,900 |
2023/06/29 | 810 | 814 | 810 | 814 | 1,500 |
2023/06/28 | 809 | 810 | 807 | 807 | 1,000 |
2023/06/27 | 818 | 818 | 807 | 809 | 800 |
2023/06/26 | 819 | 819 | 813 | 817 | 2,100 |
2023/06/23 | 806 | 850 | 801 | 819 | 16,500 |
2023/06/22 | 811 | 813 | 806 | 806 | 5,300 |
2023/06/21 | 807 | 814 | 807 | 812 | 1,100 |
2023/06/20 | 807 | 810 | 806 | 810 | 2,600 |
2023/06/19 | 804 | 808 | 802 | 805 | 5,200 |
2023/06/16 | 800 | 800 | 795 | 799 | 2,400 |
2023/06/15 | 795 | 796 | 793 | 793 | 4,900 |
2023/06/14 | 788 | 795 | 788 | 795 | 1,500 |
2023/06/13 | 789 | 792 | 789 | 790 | 2,600 |
2023/06/12 | 771 | 783 | 771 | 783 | 3,600 |
2023/06/09 | 769 | 770 | 760 | 770 | 2,200 |
2023/06/08 | 781 | 781 | 769 | 770 | 2,600 |
2023/06/07 | 786 | 786 | 781 | 782 | 500 |
2023/06/06 | 776 | 786 | 775 | 778 | 2,900 |
2023/06/05 | 774 | 780 | 774 | 776 | 2,200 |
2023/06/02 | 780 | 780 | 773 | 774 | 3,100 |
2023/06/01 | 780 | 781 | 780 | 780 | 1,500 |
2023/05/31 | 781 | 794 | 780 | 780 | 2,000 |
2023/05/30 | 787 | 787 | 781 | 781 | 1,900 |
2023/05/29 | 800 | 800 | 786 | 786 | 1,700 |
2023/05/26 | 793 | 799 | 780 | 788 | 9,700 |
2023/05/25 | 795 | 799 | 790 | 793 | 5,700 |
2023/05/24 | 785 | 797 | 785 | 795 | 7,900 |
2023/05/23 | 810 | 815 | 800 | 800 | 7,000 |
2023/05/22 | 803 | 809 | 795 | 809 | 7,000 |
2023/05/19 | 796 | 805 | 794 | 803 | 6,400 |
2023/05/18 | 801 | 803 | 790 | 796 | 14,100 |
2023/05/17 | 799 | 799 | 789 | 793 | 7,600 |
2023/05/16 | 798 | 802 | 789 | 800 | 8,700 |
2023/05/15 | 812 | 818 | 795 | 796 | 14,600 |
2023/05/12 | 817 | 817 | 790 | 812 | 16,100 |
2023/05/11 | 810 | 828 | 808 | 820 | 17,100 |
2023/05/10 | 824 | 838 | 794 | 816 | 39,300 |
2023/05/09 | 898 | 922 | 828 | 839 | 260,000 |
2023/05/08 | 889 | 889 | 868 | 889 | 82,700 |
2023/05/02 | 741 | 742 | 737 | 739 | 2,700 |
2023/05/01 | 749 | 749 | 740 | 741 | 2,400 |
2023/04/28 | 750 | 750 | 740 | 748 | 500 |
2023/04/27 | 747 | 750 | 747 | 750 | 2,000 |
2023/04/26 | 742 | 750 | 742 | 746 | 1,200 |
2023/04/25 | 748 | 748 | 738 | 740 | 4,800 |
2023/04/24 | 748 | 750 | 748 | 748 | 1,200 |
2023/04/21 | 751 | 760 | 750 | 750 | 2,700 |
2023/04/20 | 748 | 759 | 748 | 750 | 6,100 |
2023/04/19 | 748 | 748 | 748 | 748 | 3,300 |
2023/04/18 | 745 | 749 | 745 | 748 | 1,400 |
2023/04/17 | 743 | 745 | 743 | 745 | 4,000 |
2023/04/14 | 747 | 747 | 743 | 743 | 700 |
2023/04/13 | 744 | 747 | 739 | 747 | 2,100 |
2023/04/12 | 731 | 738 | 731 | 738 | 1,100 |
2023/04/11 | 730 | 735 | 730 | 731 | 600 |
2023/04/10 | 734 | 734 | 727 | 730 | 1,500 |
2023/04/07 | 737 | 737 | 727 | 727 | 1,400 |
2023/04/06 | 728 | 730 | 727 | 727 | 1,700 |
2023/04/05 | 725 | 730 | 725 | 727 | 3,700 |
2023/04/04 | 750 | 750 | 725 | 725 | 11,300 |
2023/04/03 | 773 | 773 | 758 | 764 | 5,800 |
2023/03/31 | 784 | 784 | 771 | 773 | 4,000 |
2023/03/30 | 777 | 791 | 775 | 780 | 15,500 |
2023/03/29 | 820 | 850 | 815 | 847 | 17,300 |
2023/03/28 | 850 | 850 | 843 | 850 | 6,200 |
2023/03/27 | 846 | 850 | 846 | 849 | 2,800 |
2023/03/24 | 840 | 846 | 840 | 846 | 2,700 |
2023/03/23 | 846 | 846 | 840 | 840 | 1,400 |
2023/03/22 | 836 | 842 | 836 | 841 | 1,200 |
2023/03/20 | 849 | 849 | 835 | 835 | 3,800 |
2023/03/17 | 856 | 856 | 826 | 853 | 8,300 |
2023/03/16 | 852 | 858 | 852 | 856 | 4,800 |
2023/03/15 | 850 | 855 | 850 | 852 | 4,100 |
2023/03/14 | 860 | 860 | 840 | 850 | 4,500 |
2023/03/13 | 846 | 863 | 845 | 856 | 8,500 |
2023/03/10 | 843 | 849 | 843 | 849 | 2,800 |
2023/03/09 | 836 | 847 | 836 | 843 | 3,200 |
2023/03/08 | 835 | 836 | 829 | 835 | 2,700 |
2023/03/07 | 832 | 839 | 828 | 833 | 3,300 |
2023/03/06 | 838 | 838 | 831 | 832 | 5,400 |
2023/03/03 | 827 | 831 | 825 | 831 | 2,700 |
2023/03/02 | 825 | 825 | 816 | 825 | 4,200 |
2023/03/01 | 839 | 839 | 818 | 818 | 8,900 |
2023/02/28 | 849 | 850 | 838 | 839 | 8,000 |
2023/02/27 | 833 | 849 | 833 | 847 | 9,200 |
2023/02/24 | 822 | 831 | 822 | 831 | 5,700 |
2023/02/22 | 817 | 826 | 817 | 822 | 3,200 |
2023/02/21 | 870 | 870 | 816 | 816 | 25,200 |
2023/02/20 | 803 | 820 | 794 | 815 | 10,900 |
2023/02/17 | 792 | 797 | 790 | 797 | 7,100 |
2023/02/16 | 788 | 792 | 788 | 792 | 2,300 |
2023/02/15 | 776 | 789 | 776 | 788 | 1,800 |
2023/02/14 | 776 | 786 | 776 | 776 | 2,300 |
2023/02/13 | 789 | 790 | 770 | 781 | 6,200 |
2023/02/10 | 791 | 793 | 789 | 789 | 2,200 |
2023/02/09 | 785 | 791 | 785 | 791 | 2,100 |
2023/02/08 | 775 | 785 | 774 | 785 | 4,800 |
2023/02/07 | 780 | 780 | 761 | 775 | 5,200 |
2023/02/06 | 800 | 800 | 771 | 783 | 13,300 |
2023/02/03 | 800 | 815 | 798 | 801 | 15,600 |
2023/02/02 | 784 | 798 | 784 | 798 | 3,600 |
2023/02/01 | 804 | 804 | 783 | 784 | 8,500 |
2023/01/31 | 800 | 804 | 798 | 800 | 5,100 |
2023/01/30 | 810 | 810 | 800 | 806 | 4,100 |
2023/01/27 | 825 | 825 | 802 | 810 | 7,800 |
2023/01/26 | 820 | 830 | 806 | 823 | 17,600 |
2023/01/25 | 790 | 817 | 778 | 807 | 28,200 |
2023/01/24 | 901 | 931 | 780 | 796 | 181,500 |
2023/01/23 | 853 | 853 | 853 | 853 | 20,800 |
2023/01/20 | 708 | 708 | 695 | 703 | 1,000 |
2023/01/19 | 704 | 708 | 700 | 708 | 1,900 |
2023/01/18 | 715 | 722 | 714 | 714 | 8,900 |
2023/01/17 | 702 | 715 | 702 | 715 | 4,800 |
2023/01/16 | 699 | 705 | 699 | 702 | 4,200 |
2023/01/13 | 698 | 699 | 696 | 699 | 1,500 |
2023/01/12 | 698 | 698 | 692 | 696 | 900 |
2023/01/11 | 690 | 699 | 679 | 698 | 3,200 |
2023/01/10 | 675 | 675 | 673 | 675 | 1,300 |
2023/01/06 | 664 | 671 | 664 | 671 | 300 |
2023/01/05 | 675 | 675 | 670 | 674 | 1,500 |
2023/01/04 | 674 | 675 | 669 | 675 | 1,600 |