クリエイトＳＤホールディングス(3148)の株価時系列情報
クリエイトＳＤホールディングス(3148)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 |
|---|---|---|---|---|---|
| 2026/02/05 | 3,265 | 3,310 | 3,255 | 3,300 | 75,600 |
| 2026/02/04 | 3,255 | 3,270 | 3,235 | 3,240 | 46,700 |
| 2026/02/03 | 3,235 | 3,260 | 3,220 | 3,245 | 58,800 |
| 2026/02/02 | 3,260 | 3,265 | 3,225 | 3,225 | 60,200 |
| 2026/01/30 | 3,245 | 3,260 | 3,225 | 3,245 | 89,700 |
| 2026/01/29 | 3,235 | 3,245 | 3,195 | 3,235 | 72,400 |
| 2026/01/28 | 3,285 | 3,285 | 3,245 | 3,255 | 66,300 |
| 2026/01/27 | 3,350 | 3,350 | 3,300 | 3,315 | 74,100 |
| 2026/01/26 | 3,330 | 3,370 | 3,325 | 3,350 | 66,300 |
| 2026/01/23 | 3,330 | 3,350 | 3,310 | 3,335 | 55,400 |
| 2026/01/22 | 3,325 | 3,350 | 3,310 | 3,325 | 56,600 |
| 2026/01/21 | 3,350 | 3,360 | 3,295 | 3,320 | 89,000 |
| 2026/01/20 | 3,280 | 3,360 | 3,270 | 3,355 | 92,100 |
| 2026/01/19 | 3,275 | 3,320 | 3,250 | 3,275 | 92,400 |
| 2026/01/16 | 3,275 | 3,275 | 3,225 | 3,240 | 80,600 |
| 2026/01/15 | 3,305 | 3,325 | 3,270 | 3,285 | 83,600 |
| 2026/01/14 | 3,350 | 3,350 | 3,295 | 3,325 | 132,100 |
| 2026/01/13 | 3,390 | 3,395 | 3,340 | 3,355 | 94,200 |
| 2026/01/09 | 3,390 | 3,410 | 3,355 | 3,355 | 72,500 |
| 2026/01/08 | 3,350 | 3,380 | 3,345 | 3,370 | 60,900 |
| 2026/01/07 | 3,320 | 3,360 | 3,305 | 3,355 | 73,400 |
| 2026/01/06 | 3,340 | 3,355 | 3,295 | 3,330 | 89,200 |
| 2026/01/05 | 3,340 | 3,355 | 3,315 | 3,340 | 70,600 |
| 2025/12/30 | 3,375 | 3,375 | 3,335 | 3,340 | 70,400 |
| 2025/12/29 | 3,340 | 3,355 | 3,325 | 3,355 | 53,500 |
| 2025/12/26 | 3,340 | 3,345 | 3,325 | 3,340 | 30,900 |
| 2025/12/25 | 3,350 | 3,350 | 3,310 | 3,340 | 82,200 |
| 2025/12/24 | 3,370 | 3,375 | 3,315 | 3,340 | 81,000 |
| 2025/12/23 | 3,360 | 3,360 | 3,330 | 3,360 | 76,500 |
| 2025/12/22 | 3,380 | 3,380 | 3,345 | 3,350 | 35,600 |
| 2025/12/19 | 3,370 | 3,400 | 3,370 | 3,375 | 96,500 |
| 2025/12/18 | 3,345 | 3,395 | 3,330 | 3,375 | 87,600 |
| 2025/12/17 | 3,355 | 3,355 | 3,315 | 3,320 | 68,800 |
| 2025/12/16 | 3,360 | 3,360 | 3,335 | 3,335 | 63,500 |
| 2025/12/15 | 3,330 | 3,380 | 3,310 | 3,360 | 91,800 |
| 2025/12/12 | 3,320 | 3,330 | 3,295 | 3,310 | 47,200 |
| 2025/12/11 | 3,320 | 3,325 | 3,280 | 3,295 | 59,900 |
| 2025/12/10 | 3,300 | 3,315 | 3,260 | 3,310 | 46,500 |
| 2025/12/09 | 3,230 | 3,290 | 3,210 | 3,275 | 63,100 |
| 2025/12/08 | 3,260 | 3,265 | 3,225 | 3,225 | 33,200 |
| 2025/12/05 | 3,260 | 3,265 | 3,245 | 3,255 | 47,100 |
| 2025/12/04 | 3,255 | 3,285 | 3,250 | 3,275 | 49,500 |
| 2025/12/03 | 3,310 | 3,320 | 3,260 | 3,260 | 73,900 |
| 2025/12/02 | 3,290 | 3,330 | 3,260 | 3,325 | 87,900 |
| 2025/12/01 | 3,320 | 3,345 | 3,290 | 3,290 | 70,600 |
| 2025/11/28 | 3,310 | 3,340 | 3,300 | 3,320 | 88,300 |
| 2025/11/27 | 3,305 | 3,325 | 3,295 | 3,310 | 99,200 |
| 2025/11/26 | 3,325 | 3,360 | 3,315 | 3,350 | 200,800 |
| 2025/11/25 | 3,340 | 3,350 | 3,320 | 3,325 | 58,900 |
| 2025/11/21 | 3,275 | 3,360 | 3,275 | 3,360 | 132,700 |
| 2025/11/20 | 3,230 | 3,280 | 3,210 | 3,265 | 96,300 |
| 2025/11/19 | 3,180 | 3,235 | 3,180 | 3,215 | 193,400 |
| 2025/11/18 | 3,220 | 3,245 | 3,170 | 3,180 | 171,100 |
| 2025/11/17 | 3,210 | 3,220 | 3,190 | 3,210 | 92,500 |
| 2025/11/14 | 3,240 | 3,245 | 3,215 | 3,220 | 52,900 |
| 2025/11/13 | 3,230 | 3,245 | 3,220 | 3,245 | 47,400 |
| 2025/11/12 | 3,220 | 3,245 | 3,215 | 3,230 | 56,800 |
| 2025/11/11 | 3,240 | 3,240 | 3,205 | 3,220 | 43,800 |
| 2025/11/10 | 3,240 | 3,250 | 3,230 | 3,245 | 58,700 |
| 2025/11/07 | 3,175 | 3,235 | 3,175 | 3,230 | 89,300 |
| 2025/11/06 | 3,175 | 3,195 | 3,160 | 3,165 | 57,000 |
| 2025/11/05 | 3,215 | 3,235 | 3,170 | 3,170 | 73,200 |
| 2025/11/04 | 3,190 | 3,230 | 3,175 | 3,215 | 74,100 |
| 2025/10/31 | 3,165 | 3,205 | 3,165 | 3,195 | 64,700 |
| 2025/10/30 | 3,170 | 3,185 | 3,155 | 3,165 | 87,500 |
| 2025/10/29 | 3,160 | 3,175 | 3,120 | 3,165 | 124,500 |
| 2025/10/28 | 3,245 | 3,245 | 3,160 | 3,180 | 78,200 |
| 2025/10/27 | 3,240 | 3,275 | 3,230 | 3,245 | 51,300 |
| 2025/10/24 | 3,255 | 3,255 | 3,225 | 3,240 | 48,100 |
| 2025/10/23 | 3,250 | 3,265 | 3,240 | 3,260 | 41,200 |
| 2025/10/22 | 3,220 | 3,255 | 3,220 | 3,255 | 66,400 |
| 2025/10/21 | 3,210 | 3,220 | 3,205 | 3,210 | 32,500 |
| 2025/10/20 | 3,230 | 3,245 | 3,205 | 3,210 | 36,400 |
| 2025/10/17 | 3,205 | 3,225 | 3,195 | 3,210 | 35,400 |
| 2025/10/16 | 3,225 | 3,245 | 3,195 | 3,210 | 49,600 |
| 2025/10/15 | 3,230 | 3,250 | 3,210 | 3,220 | 68,400 |
| 2025/10/14 | 3,190 | 3,250 | 3,165 | 3,225 | 143,200 |
| 2025/10/10 | 3,165 | 3,210 | 3,155 | 3,200 | 111,500 |
| 2025/10/09 | 3,200 | 3,230 | 3,165 | 3,200 | 131,200 |
| 2025/10/08 | 3,210 | 3,235 | 3,195 | 3,200 | 131,300 |
| 2025/10/07 | 3,110 | 3,210 | 3,090 | 3,200 | 280,600 |
| 2025/10/06 | 3,250 | 3,250 | 3,180 | 3,220 | 191,500 |
| 2025/10/03 | 3,190 | 3,215 | 3,190 | 3,190 | 57,800 |
| 2025/10/02 | 3,250 | 3,255 | 3,190 | 3,200 | 78,600 |
| 2025/10/01 | 3,320 | 3,325 | 3,250 | 3,255 | 79,800 |
| 2025/09/30 | 3,315 | 3,340 | 3,310 | 3,320 | 49,400 |
| 2025/09/29 | 3,365 | 3,365 | 3,315 | 3,320 | 59,200 |
| 2025/09/26 | 3,350 | 3,380 | 3,350 | 3,375 | 60,800 |
| 2025/09/25 | 3,360 | 3,370 | 3,350 | 3,350 | 62,800 |
| 2025/09/24 | 3,330 | 3,350 | 3,310 | 3,350 | 56,900 |
| 2025/09/22 | 3,320 | 3,345 | 3,310 | 3,320 | 52,900 |
| 2025/09/19 | 3,330 | 3,345 | 3,300 | 3,320 | 135,700 |
| 2025/09/18 | 3,345 | 3,345 | 3,305 | 3,325 | 54,700 |
| 2025/09/17 | 3,360 | 3,370 | 3,330 | 3,345 | 33,900 |
| 2025/09/16 | 3,375 | 3,375 | 3,345 | 3,365 | 55,500 |
| 2025/09/12 | 3,385 | 3,400 | 3,375 | 3,380 | 97,100 |
| 2025/09/11 | 3,410 | 3,435 | 3,370 | 3,380 | 70,100 |
| 2025/09/10 | 3,430 | 3,445 | 3,410 | 3,425 | 39,800 |
| 2025/09/09 | 3,450 | 3,460 | 3,410 | 3,425 | 53,100 |
| 2025/09/08 | 3,445 | 3,475 | 3,440 | 3,445 | 42,700 |
| 2025/09/05 | 3,430 | 3,455 | 3,420 | 3,440 | 59,500 |
| 2025/09/04 | 3,450 | 3,455 | 3,410 | 3,440 | 47,500 |
| 2025/09/03 | 3,400 | 3,455 | 3,390 | 3,435 | 74,400 |
| 2025/09/02 | 3,405 | 3,410 | 3,370 | 3,390 | 97,800 |
| 2025/09/01 | 3,435 | 3,455 | 3,385 | 3,405 | 68,400 |
| 2025/08/29 | 3,425 | 3,460 | 3,405 | 3,440 | 55,100 |
| 2025/08/28 | 3,435 | 3,460 | 3,420 | 3,440 | 63,200 |
| 2025/08/27 | 3,440 | 3,455 | 3,435 | 3,440 | 33,300 |
| 2025/08/26 | 3,465 | 3,470 | 3,440 | 3,440 | 47,000 |
| 2025/08/25 | 3,495 | 3,505 | 3,465 | 3,475 | 75,000 |
| 2025/08/22 | 3,535 | 3,545 | 3,520 | 3,530 | 51,900 |
| 2025/08/21 | 3,560 | 3,560 | 3,530 | 3,540 | 45,400 |
| 2025/08/20 | 3,500 | 3,555 | 3,495 | 3,550 | 50,000 |
| 2025/08/19 | 3,500 | 3,505 | 3,480 | 3,500 | 36,000 |
| 2025/08/18 | 3,470 | 3,495 | 3,465 | 3,490 | 68,800 |
| 2025/08/15 | 3,490 | 3,495 | 3,465 | 3,475 | 76,900 |
| 2025/08/14 | 3,515 | 3,530 | 3,495 | 3,500 | 62,800 |
| 2025/08/13 | 3,540 | 3,555 | 3,510 | 3,555 | 62,500 |
| 2025/08/12 | 3,560 | 3,585 | 3,525 | 3,550 | 114,000 |
| 2025/08/08 | 3,555 | 3,580 | 3,540 | 3,575 | 86,100 |
| 2025/08/07 | 3,550 | 3,595 | 3,530 | 3,555 | 94,300 |
| 2025/08/06 | 3,480 | 3,560 | 3,475 | 3,545 | 120,100 |
| 2025/08/05 | 3,520 | 3,545 | 3,480 | 3,480 | 115,800 |
| 2025/08/04 | 3,530 | 3,545 | 3,495 | 3,515 | 63,800 |
| 2025/08/01 | 3,475 | 3,540 | 3,465 | 3,540 | 142,400 |
| 2025/07/31 | 3,405 | 3,475 | 3,385 | 3,445 | 92,800 |
| 2025/07/30 | 3,420 | 3,420 | 3,375 | 3,400 | 86,000 |
| 2025/07/29 | 3,395 | 3,450 | 3,395 | 3,410 | 93,600 |
| 2025/07/28 | 3,435 | 3,440 | 3,395 | 3,420 | 64,800 |
| 2025/07/25 | 3,450 | 3,455 | 3,400 | 3,430 | 71,400 |
| 2025/07/24 | 3,460 | 3,480 | 3,435 | 3,450 | 80,300 |
| 2025/07/23 | 3,475 | 3,490 | 3,405 | 3,445 | 163,100 |
| 2025/07/22 | 3,490 | 3,525 | 3,455 | 3,480 | 120,900 |
| 2025/07/18 | 3,600 | 3,610 | 3,470 | 3,490 | 114,200 |
| 2025/07/17 | 3,560 | 3,580 | 3,490 | 3,555 | 149,400 |
| 2025/07/16 | 3,510 | 3,625 | 3,485 | 3,555 | 234,700 |
| 2025/07/15 | 3,470 | 3,575 | 3,390 | 3,530 | 521,400 |
| 2025/07/14 | 3,280 | 3,300 | 3,255 | 3,260 | 129,000 |
| 2025/07/11 | 3,240 | 3,290 | 3,240 | 3,280 | 71,000 |
| 2025/07/10 | 3,220 | 3,225 | 3,180 | 3,215 | 72,300 |
| 2025/07/09 | 3,220 | 3,235 | 3,210 | 3,230 | 39,800 |
| 2025/07/08 | 3,200 | 3,220 | 3,175 | 3,215 | 105,100 |
| 2025/07/07 | 3,170 | 3,210 | 3,170 | 3,200 | 54,200 |
| 2025/07/04 | 3,145 | 3,165 | 3,135 | 3,165 | 33,500 |
| 2025/07/03 | 3,150 | 3,175 | 3,135 | 3,145 | 39,600 |
| 2025/07/02 | 3,180 | 3,195 | 3,150 | 3,165 | 59,700 |
| 2025/07/01 | 3,185 | 3,210 | 3,180 | 3,185 | 40,200 |
| 2025/06/30 | 3,195 | 3,225 | 3,170 | 3,205 | 101,600 |
| 2025/06/27 | 3,180 | 3,200 | 3,160 | 3,190 | 69,500 |
| 2025/06/26 | 3,130 | 3,190 | 3,130 | 3,175 | 84,100 |
| 2025/06/25 | 3,230 | 3,240 | 3,150 | 3,170 | 88,700 |
| 2025/06/24 | 3,255 | 3,255 | 3,210 | 3,240 | 76,700 |
| 2025/06/23 | 3,195 | 3,255 | 3,185 | 3,220 | 101,000 |
| 2025/06/20 | 3,200 | 3,210 | 3,180 | 3,180 | 113,000 |
| 2025/06/19 | 3,195 | 3,215 | 3,180 | 3,205 | 84,400 |
| 2025/06/18 | 3,165 | 3,190 | 3,155 | 3,190 | 58,500 |
| 2025/06/17 | 3,170 | 3,170 | 3,125 | 3,150 | 88,200 |
| 2025/06/16 | 3,140 | 3,155 | 3,115 | 3,155 | 76,000 |
| 2025/06/13 | 3,110 | 3,150 | 3,090 | 3,110 | 94,600 |
| 2025/06/12 | 3,105 | 3,125 | 3,075 | 3,105 | 68,600 |
| 2025/06/11 | 3,105 | 3,155 | 3,105 | 3,115 | 78,900 |
| 2025/06/10 | 3,160 | 3,180 | 3,105 | 3,110 | 87,900 |
| 2025/06/09 | 3,180 | 3,195 | 3,160 | 3,170 | 51,700 |
| 2025/06/06 | 3,140 | 3,185 | 3,135 | 3,175 | 81,300 |
| 2025/06/05 | 3,145 | 3,160 | 3,115 | 3,145 | 110,800 |
| 2025/06/04 | 3,190 | 3,205 | 3,155 | 3,180 | 76,200 |
| 2025/06/03 | 3,160 | 3,220 | 3,150 | 3,200 | 120,300 |
| 2025/06/02 | 3,165 | 3,185 | 3,140 | 3,175 | 86,500 |
| 2025/05/30 | 3,125 | 3,200 | 3,125 | 3,165 | 179,800 |
| 2025/05/29 | 3,130 | 3,170 | 3,115 | 3,145 | 936,900 |
| 2025/05/28 | 3,170 | 3,185 | 3,145 | 3,165 | 898,100 |
| 2025/05/27 | 3,140 | 3,160 | 3,140 | 3,145 | 199,800 |
| 2025/05/26 | 3,135 | 3,180 | 3,130 | 3,155 | 178,000 |
| 2025/05/23 | 3,130 | 3,160 | 3,120 | 3,130 | 205,300 |
| 2025/05/22 | 3,090 | 3,140 | 3,080 | 3,120 | 221,400 |
| 2025/05/21 | 3,110 | 3,125 | 3,095 | 3,095 | 153,200 |
| 2025/05/20 | 3,130 | 3,145 | 3,085 | 3,095 | 377,300 |
| 2025/05/19 | 3,115 | 3,170 | 3,115 | 3,130 | 392,500 |
| 2025/05/16 | 3,165 | 3,165 | 3,110 | 3,130 | 167,500 |
| 2025/05/15 | 3,110 | 3,150 | 3,110 | 3,135 | 158,700 |
| 2025/05/14 | 3,200 | 3,200 | 3,115 | 3,125 | 200,200 |
| 2025/05/13 | 3,210 | 3,230 | 3,160 | 3,215 | 208,800 |
| 2025/05/12 | 3,150 | 3,195 | 3,150 | 3,185 | 238,900 |
| 2025/05/09 | 3,165 | 3,175 | 3,140 | 3,150 | 185,800 |
| 2025/05/08 | 3,200 | 3,205 | 3,150 | 3,170 | 209,300 |
| 2025/05/07 | 3,105 | 3,195 | 3,105 | 3,170 | 355,500 |
| 2025/05/02 | 3,045 | 3,120 | 3,045 | 3,105 | 356,100 |
| 2025/05/01 | 3,030 | 3,070 | 3,030 | 3,060 | 328,000 |
| 2025/04/30 | 3,015 | 3,055 | 3,015 | 3,045 | 208,200 |
| 2025/04/28 | 3,025 | 3,050 | 3,010 | 3,030 | 307,100 |
| 2025/04/25 | 3,010 | 3,045 | 3,000 | 3,010 | 188,100 |
| 2025/04/24 | 3,085 | 3,100 | 3,025 | 3,030 | 149,500 |
| 2025/04/23 | 3,110 | 3,145 | 3,105 | 3,115 | 110,200 |
| 2025/04/22 | 3,060 | 3,125 | 3,060 | 3,115 | 131,200 |
| 2025/04/21 | 3,060 | 3,075 | 3,035 | 3,075 | 138,000 |
| 2025/04/18 | 3,060 | 3,085 | 3,040 | 3,055 | 97,000 |
| 2025/04/17 | 3,095 | 3,110 | 3,055 | 3,055 | 131,500 |
| 2025/04/16 | 3,020 | 3,120 | 3,010 | 3,105 | 171,900 |
| 2025/04/15 | 2,998 | 3,040 | 2,988 | 3,020 | 152,400 |
| 2025/04/14 | 2,940 | 2,996 | 2,938 | 2,976 | 170,900 |