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
2024/03/29 3,295 3,305 3,280 3,300 54,700
2024/03/28 3,305 3,330 3,260 3,290 111,000
2024/03/27 3,270 3,305 3,270 3,295 81,600
2024/03/26 3,250 3,285 3,250 3,270 43,600
2024/03/25 3,260 3,285 3,250 3,255 58,800
2024/03/22 3,250 3,270 3,210 3,265 63,100
2024/03/21 3,250 3,260 3,235 3,235 46,500
2024/03/19 3,250 3,250 3,220 3,245 43,700
2024/03/18 3,280 3,280 3,240 3,250 49,800
2024/03/15 3,250 3,280 3,245 3,270 54,800
2024/03/14 3,220 3,250 3,215 3,240 33,500
2024/03/13 3,255 3,255 3,220 3,220 42,600
2024/03/12 3,235 3,260 3,210 3,255 59,500
2024/03/11 3,230 3,240 3,205 3,240 54,100
2024/03/08 3,225 3,260 3,210 3,240 67,900
2024/03/07 3,250 3,260 3,215 3,255 60,000
2024/03/06 3,200 3,280 3,200 3,250 97,900
2024/03/05 3,205 3,220 3,180 3,195 43,600
2024/03/04 3,245 3,245 3,205 3,220 79,900
2024/03/01 3,300 3,300 3,230 3,245 51,200
2024/02/29 3,270 3,300 3,255 3,290 113,300
2024/02/28 3,265 3,305 3,255 3,260 231,200
2024/02/27 3,275 3,275 3,220 3,235 108,300
2024/02/26 3,235 3,275 3,210 3,275 258,700
2024/02/22 3,165 3,205 3,150 3,185 108,900
2024/02/21 3,190 3,190 3,145 3,175 52,400
2024/02/20 3,185 3,200 3,175 3,185 52,700
2024/02/19 3,160 3,185 3,160 3,175 38,400
2024/02/16 3,135 3,165 3,125 3,150 68,400
2024/02/15 3,175 3,180 3,120 3,125 79,500
2024/02/14 3,200 3,210 3,160 3,165 69,700
2024/02/13 3,200 3,225 3,190 3,210 77,800
2024/02/09 3,175 3,195 3,160 3,180 142,600
2024/02/08 3,215 3,215 3,170 3,175 121,400
2024/02/07 3,210 3,235 3,200 3,230 76,400
2024/02/06 3,240 3,275 3,225 3,225 92,300
2024/02/05 3,250 3,270 3,230 3,240 109,700
2024/02/02 3,235 3,250 3,215 3,240 67,600
2024/02/01 3,220 3,255 3,205 3,220 81,900
2024/01/31 3,210 3,235 3,185 3,220 82,500
2024/01/30 3,235 3,260 3,170 3,205 680,600
2024/01/29 3,180 3,225 3,180 3,210 121,400
2024/01/26 3,150 3,180 3,145 3,175 136,300
2024/01/25 3,150 3,170 3,140 3,165 121,900
2024/01/24 3,170 3,180 3,145 3,150 106,100
2024/01/23 3,155 3,170 3,130 3,160 154,300
2024/01/22 3,105 3,130 3,085 3,115 96,300
2024/01/19 3,080 3,095 3,040 3,075 138,500
2024/01/18 3,100 3,110 3,080 3,080 106,600
2024/01/17 3,100 3,155 3,100 3,115 236,700
2024/01/16 3,160 3,170 3,100 3,100 129,200
2024/01/15 3,120 3,165 3,110 3,160 178,500
2024/01/12 3,120 3,140 3,080 3,110 198,500
2024/01/11 3,140 3,140 3,075 3,120 176,800
2024/01/10 3,180 3,190 3,125 3,130 413,000
2024/01/09 3,120 3,165 3,110 3,165 299,300
2024/01/05 3,120 3,135 3,085 3,085 150,000
2024/01/04 3,080 3,120 3,040 3,115 134,400
2023/12/29 3,070 3,090 3,050 3,065 79,600
2023/12/28 3,070 3,085 3,065 3,085 54,900
2023/12/27 3,040 3,090 3,040 3,085 79,000
2023/12/26 3,030 3,055 3,020 3,045 58,300
2023/12/25 3,105 3,105 3,045 3,045 44,300
2023/12/22 3,025 3,080 3,020 3,075 113,700
2023/12/21 3,020 3,030 3,005 3,020 57,300
2023/12/20 3,030 3,035 3,010 3,020 65,500
2023/12/19 2,990 3,020 2,961 3,020 110,700
2023/12/18 2,990 2,998 2,961 2,987 104,300
2023/12/15 3,020 3,030 3,000 3,010 114,900
2023/12/14 3,045 3,065 3,010 3,030 94,500
2023/12/13 3,095 3,100 3,030 3,035 71,800
2023/12/12 3,115 3,125 3,095 3,105 61,100
2023/12/11 3,075 3,120 3,050 3,115 124,500
2023/12/08 3,080 3,090 3,040 3,050 103,300
2023/12/07 3,085 3,095 3,055 3,085 111,600
2023/12/06 3,055 3,105 3,055 3,105 117,300
2023/12/05 3,040 3,075 3,040 3,055 77,600
2023/12/04 3,050 3,085 3,045 3,050 96,400
2023/12/01 3,065 3,080 3,040 3,065 136,900
2023/11/30 3,070 3,080 3,045 3,060 179,900
2023/11/29 3,090 3,110 3,080 3,085 120,700
2023/11/28 3,135 3,140 3,100 3,135 117,000
2023/11/27 3,125 3,140 3,100 3,130 94,400
2023/11/24 3,200 3,200 3,110 3,110 120,400
2023/11/22 3,120 3,170 3,120 3,165 91,600
2023/11/21 3,165 3,170 3,115 3,150 123,200
2023/11/20 3,230 3,230 3,160 3,160 120,000
2023/11/17 3,170 3,225 3,165 3,225 55,300
2023/11/16 3,185 3,225 3,155 3,175 107,900
2023/11/15 3,115 3,205 3,095 3,190 136,600
2023/11/14 3,130 3,145 3,100 3,115 85,800
2023/11/13 3,120 3,135 3,105 3,110 49,800
2023/11/10 3,100 3,120 3,070 3,100 71,500
2023/11/09 3,100 3,110 3,055 3,100 78,700
2023/11/08 3,060 3,095 3,060 3,090 97,100
2023/11/07 3,140 3,155 3,060 3,060 197,000
2023/11/06 3,275 3,275 3,200 3,205 77,500
2023/11/02 3,260 3,270 3,220 3,230 47,800
2023/11/01 3,265 3,275 3,220 3,245 81,500
2023/10/31 3,145 3,225 3,140 3,225 100,200
2023/10/30 3,190 3,195 3,140 3,160 75,500
2023/10/27 3,185 3,225 3,160 3,225 71,600
2023/10/26 3,210 3,230 3,165 3,185 93,200
2023/10/25 3,260 3,260 3,210 3,210 65,500
2023/10/24 3,260 3,265 3,190 3,240 88,900
2023/10/23 3,220 3,260 3,195 3,255 90,300
2023/10/20 3,190 3,240 3,180 3,230 89,200
2023/10/19 3,195 3,225 3,190 3,200 54,900
2023/10/18 3,180 3,195 3,125 3,195 83,300
2023/10/17 3,150 3,180 3,130 3,175 87,000
2023/10/16 3,120 3,140 3,100 3,120 114,500
2023/10/13 3,155 3,170 3,120 3,120 130,400
2023/10/12 3,265 3,285 3,170 3,170 236,400
2023/10/11 3,330 3,410 3,310 3,310 190,800
2023/10/10 3,470 3,545 3,460 3,540 175,100
2023/10/06 3,390 3,420 3,380 3,400 72,000
2023/10/05 3,325 3,370 3,310 3,370 106,900
2023/10/04 3,290 3,330 3,270 3,310 130,500
2023/10/03 3,330 3,375 3,300 3,315 117,500
2023/10/02 3,380 3,395 3,330 3,345 70,600
2023/09/29 3,415 3,420 3,375 3,390 57,400
2023/09/28 3,400 3,405 3,355 3,400 80,100
2023/09/27 3,385 3,445 3,360 3,440 72,200
2023/09/26 3,420 3,430 3,390 3,400 57,500
2023/09/25 3,345 3,430 3,345 3,420 65,900
2023/09/22 3,335 3,360 3,315 3,325 90,300
2023/09/21 3,440 3,455 3,360 3,365 92,900
2023/09/20 3,500 3,520 3,440 3,445 103,600
2023/09/19 3,570 3,575 3,480 3,515 102,600
2023/09/15 3,655 3,655 3,580 3,590 111,600
2023/09/14 3,645 3,650 3,605 3,635 54,600
2023/09/13 3,670 3,685 3,645 3,650 42,500
2023/09/12 3,660 3,690 3,650 3,670 24,800
2023/09/11 3,720 3,750 3,650 3,660 37,200
2023/09/08 3,765 3,800 3,725 3,725 59,000
2023/09/07 3,785 3,830 3,785 3,795 48,100
2023/09/06 3,805 3,815 3,790 3,805 22,500
2023/09/05 3,785 3,805 3,765 3,805 42,900
2023/09/04 3,770 3,795 3,750 3,785 42,800
2023/09/01 3,750 3,780 3,730 3,775 72,500
2023/08/31 3,725 3,745 3,705 3,730 35,800
2023/08/30 3,730 3,745 3,715 3,720 37,100
2023/08/29 3,695 3,720 3,695 3,715 27,400
2023/08/28 3,700 3,700 3,615 3,685 53,300
2023/08/25 3,685 3,740 3,665 3,680 52,700
2023/08/24 3,690 3,720 3,685 3,700 33,500
2023/08/23 3,685 3,685 3,660 3,680 35,500
2023/08/22 3,625 3,685 3,625 3,680 43,100
2023/08/21 3,595 3,640 3,595 3,620 38,700
2023/08/18 3,605 3,610 3,570 3,595 58,800
2023/08/17 3,635 3,645 3,610 3,630 41,300
2023/08/16 3,630 3,670 3,605 3,650 51,100
2023/08/15 3,630 3,655 3,595 3,635 47,800
2023/08/14 3,610 3,650 3,595 3,615 73,500
2023/08/10 3,590 3,610 3,565 3,610 45,500
2023/08/09 3,575 3,585 3,545 3,580 32,000
2023/08/08 3,510 3,575 3,510 3,575 27,000
2023/08/07 3,485 3,505 3,475 3,500 34,700
2023/08/04 3,450 3,490 3,450 3,485 21,300
2023/08/03 3,485 3,485 3,440 3,460 62,800
2023/08/02 3,510 3,520 3,480 3,500 39,600
2023/08/01 3,510 3,550 3,500 3,545 28,500
2023/07/31 3,535 3,535 3,500 3,510 51,300
2023/07/28 3,455 3,495 3,445 3,495 57,400
2023/07/27 3,450 3,485 3,430 3,480 50,300
2023/07/26 3,455 3,470 3,450 3,465 23,400
2023/07/25 3,500 3,510 3,440 3,455 41,200
2023/07/24 3,500 3,510 3,485 3,500 26,900
2023/07/21 3,460 3,490 3,440 3,475 29,400
2023/07/20 3,505 3,510 3,445 3,460 40,300
2023/07/19 3,515 3,525 3,490 3,500 49,900
2023/07/18 3,470 3,520 3,460 3,495 39,500
2023/07/14 3,500 3,510 3,460 3,470 39,600
2023/07/13 3,485 3,515 3,485 3,490 40,600
2023/07/12 3,490 3,520 3,470 3,500 49,000
2023/07/11 3,500 3,510 3,430 3,470 134,200
2023/07/10 3,430 3,525 3,410 3,490 146,300
2023/07/07 3,425 3,455 3,410 3,425 73,900
2023/07/06 3,450 3,470 3,420 3,430 58,500
2023/07/05 3,485 3,500 3,460 3,470 39,900
2023/07/04 3,540 3,545 3,500 3,500 51,600
2023/07/03 3,550 3,580 3,545 3,565 35,000
2023/06/30 3,560 3,565 3,510 3,545 68,500
2023/06/29 3,595 3,600 3,550 3,570 51,100
2023/06/28 3,510 3,615 3,510 3,610 73,000
2023/06/27 3,510 3,510 3,465 3,495 41,900
2023/06/26 3,565 3,565 3,515 3,525 43,800
2023/06/23 3,565 3,585 3,545 3,560 48,200
2023/06/22 3,560 3,580 3,530 3,530 39,500
2023/06/21 3,545 3,590 3,545 3,555 50,600
2023/06/20 3,550 3,565 3,500 3,565 44,200
2023/06/19 3,575 3,590 3,530 3,555 55,500
2023/06/16 3,505 3,560 3,495 3,550 103,200
2023/06/15 3,550 3,560 3,505 3,505 55,100
2023/06/14 3,515 3,555 3,480 3,550 95,300
2023/06/13 3,490 3,510 3,485 3,490 73,500
2023/06/12 3,485 3,505 3,475 3,490 47,200
2023/06/09 3,500 3,510 3,480 3,480 107,800
2023/06/08 3,460 3,465 3,430 3,445 62,200
2023/06/07 3,460 3,495 3,445 3,450 93,000

このページの先頭へ