日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/13 1,102 1,102 1,090 1,094 4,800
2026/05/12 1,103 1,107 1,103 1,106 1,700
2026/05/11 1,093 1,105 1,093 1,104 3,100
2026/05/08 1,092 1,095 1,092 1,095 3,000
2026/05/07 1,107 1,109 1,106 1,106 2,800
2026/05/01 1,112 1,115 1,101 1,102 5,100
2026/04/30 1,131 1,132 1,100 1,121 4,900
2026/04/28 1,131 1,134 1,129 1,134 2,600
2026/04/27 1,135 1,135 1,131 1,131 2,500
2026/04/24 1,139 1,140 1,135 1,135 3,300
2026/04/23 1,142 1,142 1,130 1,139 3,600
2026/04/22 1,150 1,150 1,142 1,142 4,000
2026/04/21 1,153 1,153 1,149 1,150 1,800
2026/04/20 1,159 1,159 1,148 1,148 3,400
2026/04/17 1,154 1,155 1,148 1,148 9,000
2026/04/16 1,154 1,154 1,147 1,148 3,200
2026/04/15 1,151 1,154 1,145 1,154 10,300
2026/04/14 1,153 1,155 1,151 1,151 1,800
2026/04/13 1,155 1,155 1,153 1,153 3,200
2026/04/10 1,154 1,159 1,150 1,158 3,600
2026/04/09 1,152 1,156 1,152 1,154 4,300
2026/04/08 1,153 1,153 1,150 1,151 3,700
2026/04/07 1,146 1,154 1,146 1,146 1,700
2026/04/06 1,150 1,150 1,145 1,146 2,100
2026/04/03 1,151 1,154 1,151 1,152 2,200
2026/03/27 1,203 1,210 1,203 1,206 4,500
2026/03/26 1,200 1,208 1,200 1,205 4,400
2026/03/25 1,190 1,200 1,190 1,200 5,400
2026/03/24 1,199 1,199 1,183 1,190 4,400
2026/03/23 1,200 1,200 1,190 1,192 4,000
2026/03/19 1,201 1,209 1,201 1,201 2,400
2026/03/18 1,204 1,209 1,202 1,204 3,100
2026/03/17 1,205 1,205 1,200 1,201 2,500
2026/03/16 1,211 1,215 1,202 1,202 5,200
2026/03/13 1,202 1,219 1,202 1,211 2,500
2026/03/12 1,224 1,224 1,216 1,217 2,000
2026/03/11 1,218 1,228 1,218 1,225 1,600
2026/03/10 1,218 1,220 1,199 1,218 3,100
2026/03/09 1,214 1,214 1,190 1,196 6,300
2026/03/06 1,218 1,239 1,218 1,219 3,200
2026/03/05 1,231 1,231 1,214 1,218 2,700
2026/03/04 1,225 1,225 1,205 1,205 8,200
2026/03/03 1,240 1,242 1,230 1,230 4,700
2026/03/02 1,243 1,245 1,239 1,243 5,500
2026/02/27 1,237 1,245 1,236 1,244 5,400
2026/02/26 1,242 1,242 1,235 1,236 3,700
2026/02/25 1,246 1,246 1,240 1,244 3,300
2026/02/24 1,244 1,247 1,240 1,246 1,600
2026/02/20 1,229 1,245 1,229 1,229 2,200
2026/02/19 1,231 1,233 1,229 1,229 3,400
2026/02/18 1,245 1,250 1,226 1,229 6,300
2026/02/17 1,250 1,250 1,243 1,245 1,000
2026/02/16 1,246 1,251 1,246 1,250 5,400
2026/02/13 1,255 1,255 1,246 1,246 2,600
2026/02/12 1,250 1,259 1,240 1,259 3,300
2026/02/10 1,234 1,246 1,234 1,244 2,700
2026/02/09 1,239 1,239 1,231 1,233 4,500
2026/02/06 1,243 1,244 1,227 1,227 3,300
2026/02/05 1,240 1,243 1,222 1,239 11,300
2026/02/04 1,260 1,274 1,249 1,260 4,900
2026/02/03 1,225 1,256 1,224 1,256 4,700
2026/02/02 1,259 1,260 1,207 1,207 5,100
2026/01/30 1,259 1,260 1,250 1,255 1,300
2026/01/29 1,257 1,259 1,256 1,259 1,800
2026/01/28 1,258 1,258 1,254 1,255 1,500
2026/01/27 1,254 1,262 1,254 1,258 800
2026/01/26 1,250 1,262 1,250 1,254 2,800
2026/01/23 1,255 1,260 1,255 1,259 3,500
2026/01/22 1,254 1,266 1,254 1,255 2,500
2026/01/21 1,267 1,270 1,252 1,252 2,200
2026/01/20 1,283 1,285 1,277 1,284 1,200
2026/01/19 1,290 1,290 1,275 1,283 4,400
2026/01/16 1,284 1,289 1,267 1,285 5,300
2026/01/15 1,245 1,284 1,245 1,284 5,400
2026/01/14 1,226 1,245 1,226 1,245 2,800
2026/01/13 1,268 1,268 1,200 1,224 9,700
2026/01/09 1,275 1,294 1,230 1,249 12,700
2026/01/08 1,261 1,271 1,261 1,270 2,100
2026/01/07 1,256 1,260 1,256 1,260 2,800
2026/01/06 1,248 1,258 1,247 1,252 3,300
2026/01/05 1,249 1,249 1,239 1,247 2,500

このページの先頭へ