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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/11 | 2,900 | 2,980 | 2,887 | 2,958 | 227,500 |
| 2025/04/10 | 2,888 | 2,957 | 2,869 | 2,950 | 176,300 |
| 2025/04/09 | 2,789 | 2,867 | 2,775 | 2,841 | 203,300 |
| 2025/04/08 | 2,812 | 2,812 | 2,740 | 2,795 | 210,200 |
| 2025/04/07 | 2,700 | 2,781 | 2,657 | 2,743 | 179,700 |
| 2025/04/04 | 2,806 | 2,855 | 2,805 | 2,855 | 108,800 |
| 2025/04/03 | 2,800 | 2,856 | 2,783 | 2,856 | 113,500 |
| 2025/04/02 | 2,935 | 2,937 | 2,859 | 2,859 | 85,900 |
| 2025/04/01 | 2,931 | 2,936 | 2,922 | 2,925 | 65,000 |
| 2025/03/31 | 2,910 | 2,932 | 2,905 | 2,908 | 87,800 |
| 2025/03/28 | 2,940 | 2,940 | 2,908 | 2,930 | 91,300 |
| 2025/03/27 | 2,909 | 2,943 | 2,907 | 2,935 | 98,600 |
| 2025/03/26 | 2,880 | 2,913 | 2,865 | 2,900 | 101,500 |
| 2025/03/25 | 2,855 | 2,883 | 2,843 | 2,883 | 50,800 |
| 2025/03/24 | 2,885 | 2,885 | 2,848 | 2,856 | 43,400 |
| 2025/03/21 | 2,877 | 2,885 | 2,868 | 2,878 | 48,100 |
| 2025/03/19 | 2,871 | 2,884 | 2,865 | 2,877 | 35,200 |
| 2025/03/18 | 2,857 | 2,885 | 2,857 | 2,866 | 47,700 |
| 2025/03/17 | 2,840 | 2,861 | 2,838 | 2,850 | 47,400 |
| 2025/03/14 | 2,825 | 2,843 | 2,819 | 2,836 | 60,600 |
| 2025/03/13 | 2,838 | 2,840 | 2,806 | 2,821 | 66,100 |
| 2025/03/12 | 2,777 | 2,859 | 2,775 | 2,839 | 123,600 |
| 2025/03/11 | 2,801 | 2,809 | 2,765 | 2,777 | 115,800 |
| 2025/03/10 | 2,848 | 2,850 | 2,812 | 2,821 | 48,700 |
| 2025/03/07 | 2,825 | 2,843 | 2,808 | 2,831 | 56,800 |
| 2025/03/06 | 2,829 | 2,840 | 2,824 | 2,836 | 32,800 |
| 2025/03/05 | 2,836 | 2,844 | 2,819 | 2,829 | 59,800 |
| 2025/03/04 | 2,822 | 2,833 | 2,805 | 2,814 | 67,800 |
| 2025/03/03 | 2,830 | 2,833 | 2,808 | 2,822 | 44,700 |
| 2025/02/28 | 2,824 | 2,824 | 2,799 | 2,807 | 67,900 |
| 2025/02/27 | 2,809 | 2,820 | 2,791 | 2,819 | 46,400 |
| 2025/02/26 | 2,823 | 2,827 | 2,799 | 2,816 | 65,100 |
| 2025/02/25 | 2,795 | 2,819 | 2,780 | 2,816 | 111,200 |
| 2025/02/21 | 2,797 | 2,808 | 2,790 | 2,805 | 40,300 |
| 2025/02/20 | 2,831 | 2,831 | 2,785 | 2,806 | 70,900 |
| 2025/02/19 | 2,832 | 2,841 | 2,822 | 2,837 | 43,300 |
| 2025/02/18 | 2,833 | 2,838 | 2,822 | 2,832 | 43,000 |
| 2025/02/17 | 2,850 | 2,865 | 2,824 | 2,824 | 51,800 |
| 2025/02/14 | 2,844 | 2,849 | 2,824 | 2,832 | 45,200 |
| 2025/02/13 | 2,823 | 2,839 | 2,811 | 2,838 | 53,800 |
| 2025/02/12 | 2,842 | 2,842 | 2,798 | 2,810 | 58,400 |
| 2025/02/10 | 2,814 | 2,834 | 2,810 | 2,834 | 55,800 |
| 2025/02/07 | 2,818 | 2,839 | 2,808 | 2,816 | 46,100 |
| 2025/02/06 | 2,797 | 2,822 | 2,795 | 2,818 | 38,200 |
| 2025/02/05 | 2,797 | 2,802 | 2,777 | 2,784 | 48,300 |
| 2025/02/04 | 2,802 | 2,823 | 2,796 | 2,797 | 53,500 |
| 2025/02/03 | 2,832 | 2,839 | 2,786 | 2,793 | 95,400 |
| 2025/01/31 | 2,850 | 2,850 | 2,820 | 2,832 | 50,800 |
| 2025/01/30 | 2,835 | 2,857 | 2,828 | 2,843 | 51,800 |
| 2025/01/29 | 2,842 | 2,850 | 2,832 | 2,834 | 55,600 |
| 2025/01/28 | 2,836 | 2,857 | 2,836 | 2,842 | 56,000 |
| 2025/01/27 | 2,820 | 2,836 | 2,810 | 2,836 | 54,300 |
| 2025/01/24 | 2,770 | 2,802 | 2,770 | 2,796 | 48,200 |
| 2025/01/23 | 2,785 | 2,787 | 2,761 | 2,771 | 53,300 |
| 2025/01/22 | 2,799 | 2,804 | 2,768 | 2,779 | 52,600 |
| 2025/01/21 | 2,753 | 2,780 | 2,753 | 2,777 | 43,400 |
| 2025/01/20 | 2,782 | 2,785 | 2,750 | 2,750 | 39,600 |
| 2025/01/17 | 2,775 | 2,775 | 2,752 | 2,770 | 55,300 |
| 2025/01/16 | 2,747 | 2,797 | 2,747 | 2,775 | 139,100 |
| 2025/01/15 | 2,731 | 2,770 | 2,692 | 2,742 | 197,800 |
| 2025/01/14 | 2,820 | 2,821 | 2,736 | 2,738 | 204,800 |
| 2025/01/10 | 2,795 | 2,827 | 2,790 | 2,809 | 74,900 |
| 2025/01/09 | 2,805 | 2,813 | 2,792 | 2,812 | 85,900 |
| 2025/01/08 | 2,844 | 2,846 | 2,804 | 2,809 | 92,200 |
| 2025/01/07 | 2,823 | 2,858 | 2,777 | 2,851 | 131,800 |
| 2025/01/06 | 2,818 | 2,819 | 2,773 | 2,773 | 108,700 |
| 2024/12/30 | 2,792 | 2,826 | 2,787 | 2,812 | 89,500 |
| 2024/12/27 | 2,782 | 2,787 | 2,766 | 2,782 | 59,300 |
| 2024/12/26 | 2,756 | 2,770 | 2,750 | 2,756 | 79,300 |
| 2024/12/25 | 2,791 | 2,791 | 2,743 | 2,758 | 78,100 |
| 2024/12/24 | 2,746 | 2,793 | 2,735 | 2,782 | 115,700 |
| 2024/12/23 | 2,781 | 2,784 | 2,748 | 2,759 | 108,200 |
| 2024/12/20 | 2,819 | 2,821 | 2,773 | 2,773 | 113,300 |
| 2024/12/19 | 2,781 | 2,817 | 2,781 | 2,805 | 72,400 |
| 2024/12/18 | 2,816 | 2,819 | 2,771 | 2,781 | 120,200 |
| 2024/12/17 | 2,809 | 2,817 | 2,791 | 2,813 | 70,100 |
| 2024/12/16 | 2,776 | 2,802 | 2,772 | 2,796 | 99,900 |
| 2024/12/13 | 2,827 | 2,843 | 2,773 | 2,780 | 187,600 |
| 2024/12/12 | 2,869 | 2,886 | 2,841 | 2,844 | 108,000 |
| 2024/12/11 | 2,891 | 2,905 | 2,861 | 2,869 | 89,300 |
| 2024/12/10 | 2,900 | 2,909 | 2,882 | 2,887 | 77,500 |
| 2024/12/09 | 2,871 | 2,913 | 2,871 | 2,896 | 108,400 |
| 2024/12/06 | 2,868 | 2,884 | 2,860 | 2,865 | 62,500 |
| 2024/12/05 | 2,886 | 2,891 | 2,851 | 2,859 | 83,700 |
| 2024/12/04 | 2,885 | 2,896 | 2,876 | 2,886 | 92,500 |
| 2024/12/03 | 2,893 | 2,905 | 2,883 | 2,887 | 124,200 |
| 2024/12/02 | 2,875 | 2,886 | 2,857 | 2,874 | 73,400 |
| 2024/11/29 | 2,855 | 2,890 | 2,846 | 2,875 | 115,600 |
| 2024/11/28 | 2,833 | 2,870 | 2,827 | 2,853 | 185,200 |
| 2024/11/27 | 2,870 | 2,883 | 2,855 | 2,873 | 221,700 |
| 2024/11/26 | 2,870 | 2,887 | 2,857 | 2,887 | 126,100 |
| 2024/11/25 | 2,892 | 2,902 | 2,870 | 2,870 | 106,500 |
| 2024/11/22 | 2,865 | 2,887 | 2,857 | 2,877 | 71,200 |
| 2024/11/21 | 2,875 | 2,886 | 2,866 | 2,866 | 69,800 |
| 2024/11/20 | 2,899 | 2,908 | 2,875 | 2,881 | 100,600 |
| 2024/11/19 | 2,920 | 2,935 | 2,898 | 2,899 | 61,100 |
| 2024/11/18 | 2,921 | 2,928 | 2,896 | 2,913 | 67,100 |
| 2024/11/15 | 2,923 | 2,944 | 2,914 | 2,923 | 78,000 |
| 2024/11/14 | 2,925 | 2,925 | 2,896 | 2,909 | 116,500 |
| 2024/11/13 | 2,973 | 2,981 | 2,925 | 2,925 | 138,800 |
| 2024/11/12 | 2,968 | 2,990 | 2,961 | 2,970 | 65,400 |
| 2024/11/11 | 2,975 | 2,975 | 2,954 | 2,959 | 64,600 |
| 2024/11/08 | 2,989 | 3,005 | 2,975 | 2,975 | 65,300 |
| 2024/11/07 | 2,951 | 2,993 | 2,951 | 2,989 | 69,100 |
| 2024/11/06 | 2,975 | 2,990 | 2,950 | 2,958 | 88,100 |
| 2024/11/05 | 3,005 | 3,005 | 2,965 | 2,969 | 68,500 |
| 2024/11/01 | 3,005 | 3,035 | 2,986 | 2,986 | 68,000 |
| 2024/10/31 | 3,020 | 3,020 | 3,000 | 3,005 | 60,700 |
| 2024/10/30 | 3,000 | 3,025 | 2,996 | 3,020 | 93,300 |
| 2024/10/29 | 3,010 | 3,020 | 2,995 | 3,020 | 48,600 |
| 2024/10/28 | 2,995 | 3,025 | 2,984 | 3,015 | 50,300 |
| 2024/10/25 | 3,030 | 3,030 | 2,968 | 2,983 | 100,600 |
| 2024/10/24 | 3,035 | 3,035 | 3,000 | 3,025 | 63,700 |
| 2024/10/23 | 3,055 | 3,070 | 3,045 | 3,050 | 50,400 |
| 2024/10/22 | 3,105 | 3,125 | 3,060 | 3,070 | 64,500 |