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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,290 | 3,310 | 3,260 | 3,300 | 71,000 |
| 2024/07/25 | 3,235 | 3,280 | 3,225 | 3,260 | 73,900 |
| 2024/07/24 | 3,300 | 3,305 | 3,245 | 3,250 | 77,200 |
| 2024/07/23 | 3,350 | 3,350 | 3,295 | 3,305 | 56,800 |
| 2024/07/22 | 3,330 | 3,350 | 3,310 | 3,335 | 51,200 |
| 2024/07/19 | 3,345 | 3,355 | 3,310 | 3,325 | 59,400 |
| 2024/07/18 | 3,350 | 3,375 | 3,325 | 3,345 | 84,800 |
| 2024/07/17 | 3,335 | 3,360 | 3,305 | 3,360 | 81,800 |
| 2024/07/16 | 3,340 | 3,345 | 3,290 | 3,340 | 97,400 |
| 2024/07/12 | 3,325 | 3,340 | 3,305 | 3,320 | 62,500 |
| 2024/07/11 | 3,315 | 3,345 | 3,305 | 3,315 | 99,300 |
| 2024/07/10 | 3,330 | 3,340 | 3,285 | 3,295 | 119,500 |
| 2024/07/09 | 3,460 | 3,460 | 3,285 | 3,320 | 289,300 |
| 2024/07/08 | 3,520 | 3,560 | 3,470 | 3,485 | 166,000 |
| 2024/07/05 | 3,600 | 3,605 | 3,545 | 3,590 | 66,600 |
| 2024/07/04 | 3,595 | 3,600 | 3,565 | 3,580 | 38,800 |
| 2024/07/03 | 3,535 | 3,595 | 3,535 | 3,585 | 59,300 |
| 2024/07/02 | 3,570 | 3,575 | 3,525 | 3,555 | 78,800 |
| 2024/07/01 | 3,620 | 3,630 | 3,575 | 3,575 | 59,200 |
| 2024/06/28 | 3,645 | 3,655 | 3,615 | 3,615 | 77,700 |
| 2024/06/27 | 3,630 | 3,665 | 3,615 | 3,660 | 80,700 |
| 2024/06/26 | 3,640 | 3,655 | 3,585 | 3,635 | 97,200 |
| 2024/06/25 | 3,610 | 3,660 | 3,600 | 3,660 | 85,800 |
| 2024/06/24 | 3,630 | 3,645 | 3,580 | 3,600 | 89,000 |
| 2024/06/21 | 3,635 | 3,675 | 3,590 | 3,600 | 194,300 |
| 2024/06/20 | 3,605 | 3,630 | 3,570 | 3,625 | 76,900 |
| 2024/06/19 | 3,580 | 3,620 | 3,540 | 3,620 | 81,500 |
| 2024/06/18 | 3,560 | 3,590 | 3,550 | 3,555 | 91,100 |
| 2024/06/17 | 3,455 | 3,545 | 3,435 | 3,545 | 132,300 |
| 2024/06/14 | 3,410 | 3,480 | 3,405 | 3,460 | 154,300 |
| 2024/06/13 | 3,425 | 3,425 | 3,370 | 3,410 | 66,800 |
| 2024/06/12 | 3,425 | 3,425 | 3,360 | 3,395 | 61,600 |
| 2024/06/11 | 3,420 | 3,425 | 3,385 | 3,420 | 65,600 |
| 2024/06/10 | 3,440 | 3,445 | 3,415 | 3,420 | 77,300 |
| 2024/06/07 | 3,390 | 3,435 | 3,385 | 3,435 | 97,400 |
| 2024/06/06 | 3,375 | 3,390 | 3,335 | 3,390 | 67,800 |
| 2024/06/05 | 3,365 | 3,375 | 3,340 | 3,370 | 100,300 |
| 2024/06/04 | 3,325 | 3,385 | 3,325 | 3,370 | 189,100 |
| 2024/06/03 | 3,360 | 3,380 | 3,315 | 3,365 | 123,000 |
| 2024/05/31 | 3,315 | 3,365 | 3,300 | 3,365 | 189,000 |
| 2024/05/30 | 3,210 | 3,310 | 3,180 | 3,290 | 651,400 |
| 2024/05/29 | 3,290 | 3,315 | 3,275 | 3,275 | 903,900 |
| 2024/05/28 | 3,335 | 3,340 | 3,290 | 3,290 | 228,600 |
| 2024/05/27 | 3,350 | 3,355 | 3,320 | 3,345 | 181,500 |
| 2024/05/24 | 3,380 | 3,390 | 3,345 | 3,350 | 134,500 |
| 2024/05/23 | 3,410 | 3,410 | 3,370 | 3,395 | 132,300 |
| 2024/05/22 | 3,390 | 3,430 | 3,380 | 3,395 | 144,400 |
| 2024/05/21 | 3,410 | 3,420 | 3,395 | 3,400 | 141,400 |
| 2024/05/20 | 3,395 | 3,425 | 3,390 | 3,395 | 370,000 |
| 2024/05/17 | 3,370 | 3,430 | 3,355 | 3,415 | 196,800 |
| 2024/05/16 | 3,355 | 3,360 | 3,315 | 3,340 | 124,900 |
| 2024/05/15 | 3,410 | 3,410 | 3,350 | 3,350 | 233,600 |
| 2024/05/14 | 3,400 | 3,415 | 3,385 | 3,400 | 212,300 |
| 2024/05/13 | 3,435 | 3,455 | 3,410 | 3,415 | 231,300 |
| 2024/05/10 | 3,430 | 3,460 | 3,420 | 3,440 | 199,600 |
| 2024/05/09 | 3,460 | 3,465 | 3,430 | 3,430 | 237,300 |
| 2024/05/08 | 3,465 | 3,475 | 3,440 | 3,465 | 224,900 |
| 2024/05/07 | 3,425 | 3,435 | 3,395 | 3,420 | 273,600 |
| 2024/05/02 | 3,400 | 3,415 | 3,385 | 3,410 | 161,400 |
| 2024/05/01 | 3,405 | 3,430 | 3,390 | 3,420 | 220,400 |
| 2024/04/30 | 3,400 | 3,420 | 3,370 | 3,415 | 169,300 |
| 2024/04/26 | 3,365 | 3,370 | 3,325 | 3,350 | 195,200 |
| 2024/04/25 | 3,370 | 3,405 | 3,350 | 3,395 | 117,000 |
| 2024/04/24 | 3,370 | 3,385 | 3,360 | 3,370 | 51,400 |
| 2024/04/23 | 3,385 | 3,390 | 3,365 | 3,370 | 54,200 |
| 2024/04/22 | 3,385 | 3,395 | 3,370 | 3,385 | 66,100 |
| 2024/04/19 | 3,425 | 3,425 | 3,335 | 3,350 | 83,600 |
| 2024/04/18 | 3,400 | 3,425 | 3,390 | 3,405 | 60,400 |
| 2024/04/17 | 3,420 | 3,420 | 3,355 | 3,390 | 70,100 |
| 2024/04/16 | 3,415 | 3,420 | 3,380 | 3,420 | 94,800 |
| 2024/04/15 | 3,410 | 3,445 | 3,375 | 3,415 | 118,600 |
| 2024/04/12 | 3,340 | 3,415 | 3,330 | 3,410 | 88,100 |
| 2024/04/11 | 3,325 | 3,340 | 3,305 | 3,325 | 99,400 |
| 2024/04/10 | 3,390 | 3,395 | 3,325 | 3,340 | 153,100 |
| 2024/04/09 | 3,515 | 3,515 | 3,375 | 3,390 | 452,400 |
| 2024/04/08 | 3,240 | 3,275 | 3,225 | 3,260 | 91,000 |
| 2024/04/05 | 3,205 | 3,225 | 3,195 | 3,220 | 52,300 |
| 2024/04/04 | 3,225 | 3,240 | 3,200 | 3,215 | 76,800 |
| 2024/04/03 | 3,210 | 3,240 | 3,190 | 3,225 | 75,200 |
| 2024/04/02 | 3,255 | 3,260 | 3,210 | 3,220 | 88,800 |
| 2024/04/01 | 3,305 | 3,310 | 3,270 | 3,270 | 63,600 |
| 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 |