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 |
---|---|---|---|---|---|
2009/12/30 | 1,799 | 1,804 | 1,774 | 1,777 | 18,400 |
2009/12/29 | 1,805 | 1,815 | 1,785 | 1,799 | 32,200 |
2009/12/28 | 1,780 | 1,819 | 1,766 | 1,806 | 40,400 |
2009/12/25 | 1,823 | 1,826 | 1,791 | 1,806 | 25,300 |
2009/12/24 | 1,783 | 1,805 | 1,754 | 1,805 | 39,800 |
2009/12/22 | 1,785 | 1,801 | 1,753 | 1,753 | 45,600 |
2009/12/21 | 1,826 | 1,828 | 1,781 | 1,788 | 49,600 |
2009/12/18 | 1,799 | 1,848 | 1,786 | 1,803 | 59,400 |
2009/12/17 | 1,828 | 1,847 | 1,798 | 1,798 | 30,300 |
2009/12/16 | 1,831 | 1,864 | 1,794 | 1,826 | 41,800 |
2009/12/15 | 1,811 | 1,829 | 1,788 | 1,806 | 23,800 |
2009/12/14 | 1,844 | 1,855 | 1,794 | 1,809 | 38,800 |
2009/12/11 | 1,865 | 1,867 | 1,803 | 1,836 | 36,800 |
2009/12/10 | 1,830 | 1,834 | 1,791 | 1,805 | 37,400 |
2009/12/09 | 1,838 | 1,849 | 1,774 | 1,809 | 53,100 |
2009/12/08 | 1,821 | 1,849 | 1,788 | 1,837 | 53,900 |
2009/12/07 | 1,857 | 1,861 | 1,809 | 1,820 | 65,100 |
2009/12/04 | 1,906 | 1,906 | 1,855 | 1,861 | 58,000 |
2009/12/03 | 1,960 | 1,970 | 1,905 | 1,930 | 25,400 |
2009/12/02 | 1,979 | 1,987 | 1,945 | 1,960 | 16,100 |
2009/12/01 | 1,988 | 2,000 | 1,923 | 1,968 | 26,500 |
2009/11/30 | 1,904 | 1,980 | 1,900 | 1,980 | 25,200 |
2009/11/27 | 1,920 | 1,920 | 1,875 | 1,903 | 7,600 |
2009/11/26 | 1,875 | 1,956 | 1,875 | 1,926 | 17,600 |
2009/11/25 | 1,889 | 1,895 | 1,859 | 1,892 | 21,800 |
2009/11/24 | 1,872 | 1,872 | 1,846 | 1,860 | 14,200 |
2009/11/20 | 1,834 | 1,867 | 1,834 | 1,854 | 15,200 |
2009/11/19 | 1,871 | 1,883 | 1,850 | 1,850 | 14,300 |
2009/11/18 | 1,879 | 1,885 | 1,863 | 1,871 | 11,800 |
2009/11/17 | 1,870 | 1,870 | 1,834 | 1,867 | 17,400 |
2009/11/16 | 1,876 | 1,890 | 1,846 | 1,852 | 7,300 |
2009/11/13 | 1,890 | 1,895 | 1,860 | 1,873 | 14,500 |
2009/11/12 | 1,899 | 1,924 | 1,870 | 1,875 | 13,000 |
2009/11/11 | 1,918 | 1,942 | 1,893 | 1,899 | 13,500 |
2009/11/10 | 1,919 | 1,932 | 1,891 | 1,899 | 54,400 |
2009/11/09 | 1,920 | 1,920 | 1,865 | 1,890 | 22,500 |
2009/11/06 | 2,025 | 2,030 | 1,900 | 1,924 | 30,900 |
2009/11/05 | 2,060 | 2,060 | 2,005 | 2,015 | 16,800 |
2009/11/04 | 2,060 | 2,060 | 2,030 | 2,035 | 10,200 |
2009/11/02 | 2,060 | 2,095 | 2,050 | 2,080 | 6,300 |
2009/10/30 | 2,085 | 2,135 | 2,070 | 2,085 | 18,700 |
2009/10/29 | 2,035 | 2,050 | 2,025 | 2,050 | 23,800 |
2009/10/28 | 2,030 | 2,060 | 2,025 | 2,060 | 9,600 |
2009/10/27 | 2,050 | 2,050 | 2,025 | 2,035 | 11,600 |
2009/10/26 | 2,065 | 2,065 | 2,030 | 2,050 | 7,900 |
2009/10/23 | 2,095 | 2,095 | 2,055 | 2,070 | 13,800 |
2009/10/22 | 2,030 | 2,075 | 2,025 | 2,075 | 8,400 |
2009/10/21 | 2,060 | 2,060 | 2,040 | 2,050 | 6,700 |
2009/10/20 | 2,050 | 2,070 | 2,040 | 2,060 | 17,200 |
2009/10/19 | 2,055 | 2,065 | 2,035 | 2,055 | 6,700 |
2009/10/16 | 2,110 | 2,115 | 2,040 | 2,055 | 21,400 |
2009/10/15 | 2,130 | 2,140 | 2,080 | 2,085 | 22,100 |
2009/10/14 | 2,165 | 2,165 | 2,100 | 2,100 | 18,900 |
2009/10/13 | 2,255 | 2,265 | 2,140 | 2,190 | 52,700 |
2009/10/09 | 2,080 | 2,105 | 2,080 | 2,095 | 11,300 |
2009/10/08 | 2,110 | 2,120 | 2,075 | 2,080 | 6,900 |
2009/10/07 | 2,085 | 2,105 | 2,060 | 2,100 | 7,400 |
2009/10/06 | 2,100 | 2,100 | 2,060 | 2,075 | 11,300 |
2009/10/05 | 2,090 | 2,115 | 2,080 | 2,105 | 14,500 |
2009/10/02 | 2,115 | 2,135 | 2,090 | 2,125 | 21,200 |
2009/10/01 | 2,070 | 2,120 | 2,055 | 2,120 | 22,400 |
2009/09/30 | 2,100 | 2,100 | 2,060 | 2,070 | 16,300 |
2009/09/29 | 2,175 | 2,175 | 2,080 | 2,085 | 26,400 |
2009/09/28 | 2,205 | 2,220 | 2,170 | 2,200 | 13,900 |
2009/09/25 | 2,230 | 2,250 | 2,130 | 2,220 | 18,400 |
2009/09/24 | 2,095 | 2,195 | 2,095 | 2,195 | 21,700 |
2009/09/18 | 2,175 | 2,175 | 2,090 | 2,125 | 23,700 |
2009/09/17 | 2,155 | 2,165 | 2,110 | 2,155 | 12,300 |
2009/09/16 | 2,160 | 2,170 | 2,145 | 2,160 | 13,400 |
2009/09/15 | 2,145 | 2,170 | 2,085 | 2,160 | 23,900 |
2009/09/14 | 2,215 | 2,225 | 2,145 | 2,170 | 15,600 |
2009/09/11 | 2,210 | 2,210 | 2,175 | 2,185 | 18,400 |
2009/09/10 | 2,200 | 2,225 | 2,155 | 2,190 | 26,200 |
2009/09/09 | 2,170 | 2,200 | 2,155 | 2,180 | 14,500 |
2009/09/08 | 2,185 | 2,185 | 2,090 | 2,170 | 9,200 |
2009/09/07 | 2,220 | 2,220 | 2,185 | 2,185 | 9,200 |
2009/09/04 | 2,270 | 2,285 | 2,240 | 2,240 | 8,000 |
2009/09/03 | 2,365 | 2,365 | 2,295 | 2,300 | 20,800 |
2009/09/02 | 2,285 | 2,310 | 2,255 | 2,285 | 15,400 |
2009/09/01 | 2,360 | 2,360 | 2,320 | 2,320 | 7,400 |
2009/08/31 | 2,345 | 2,385 | 2,320 | 2,340 | 10,500 |
2009/08/28 | 2,320 | 2,345 | 2,280 | 2,340 | 10,600 |
2009/08/27 | 2,320 | 2,330 | 2,315 | 2,325 | 6,200 |
2009/08/26 | 2,320 | 2,350 | 2,305 | 2,315 | 17,200 |
2009/08/25 | 2,340 | 2,340 | 2,290 | 2,295 | 17,800 |
2009/08/24 | 2,325 | 2,345 | 2,310 | 2,330 | 10,600 |
2009/08/21 | 2,290 | 2,360 | 2,285 | 2,315 | 21,500 |
2009/08/20 | 2,220 | 2,295 | 2,215 | 2,280 | 11,500 |
2009/08/19 | 2,250 | 2,250 | 2,215 | 2,230 | 8,200 |
2009/08/18 | 2,235 | 2,275 | 2,235 | 2,275 | 12,000 |
2009/08/17 | 2,280 | 2,280 | 2,200 | 2,275 | 9,800 |
2009/08/14 | 2,300 | 2,300 | 2,275 | 2,300 | 17,900 |
2009/08/13 | 2,220 | 2,295 | 2,220 | 2,285 | 23,200 |
2009/08/12 | 2,180 | 2,210 | 2,180 | 2,205 | 19,700 |
2009/08/11 | 2,165 | 2,205 | 2,155 | 2,200 | 21,000 |
2009/08/10 | 2,150 | 2,165 | 2,150 | 2,165 | 11,500 |
2009/08/07 | 2,105 | 2,130 | 2,060 | 2,125 | 11,800 |
2009/08/06 | 2,085 | 2,135 | 2,070 | 2,130 | 41,200 |
2009/08/05 | 2,030 | 2,080 | 2,025 | 2,080 | 17,200 |
2009/08/04 | 2,015 | 2,030 | 2,015 | 2,030 | 7,400 |
2009/08/03 | 2,035 | 2,080 | 2,020 | 2,035 | 8,900 |
2009/07/31 | 2,060 | 2,060 | 2,045 | 2,050 | 7,600 |
2009/07/30 | 2,065 | 2,070 | 2,040 | 2,060 | 6,900 |
2009/07/29 | 2,070 | 2,070 | 2,055 | 2,065 | 7,000 |
2009/07/28 | 2,075 | 2,075 | 1,983 | 2,070 | 13,400 |
2009/07/27 | 2,100 | 2,105 | 2,055 | 2,075 | 22,000 |
2009/07/24 | 2,095 | 2,115 | 2,085 | 2,115 | 37,200 |
2009/07/23 | 2,000 | 2,065 | 2,000 | 2,060 | 45,900 |
2009/07/22 | 1,855 | 2,040 | 1,845 | 2,010 | 106,700 |
2009/07/21 | 1,809 | 1,849 | 1,809 | 1,849 | 38,300 |
2009/07/17 | 1,798 | 1,815 | 1,791 | 1,809 | 26,700 |
2009/07/16 | 1,781 | 1,809 | 1,778 | 1,778 | 12,600 |
2009/07/15 | 1,831 | 1,840 | 1,778 | 1,778 | 34,200 |
2009/07/14 | 1,873 | 1,873 | 1,822 | 1,865 | 16,400 |
2009/07/13 | 1,880 | 1,890 | 1,808 | 1,861 | 15,900 |
2009/07/10 | 1,900 | 1,903 | 1,846 | 1,860 | 24,600 |
2009/07/09 | 1,762 | 1,845 | 1,762 | 1,844 | 21,200 |
2009/07/08 | 1,791 | 1,792 | 1,749 | 1,749 | 6,700 |
2009/07/07 | 1,766 | 1,798 | 1,741 | 1,798 | 21,000 |
2009/07/06 | 1,830 | 1,840 | 1,730 | 1,788 | 27,800 |
2009/07/03 | 1,825 | 1,849 | 1,825 | 1,849 | 23,000 |
2009/07/02 | 1,855 | 1,859 | 1,839 | 1,844 | 9,300 |
2009/07/01 | 1,849 | 1,853 | 1,821 | 1,836 | 17,700 |
2009/06/30 | 1,891 | 1,891 | 1,833 | 1,879 | 17,800 |
2009/06/29 | 1,851 | 1,897 | 1,851 | 1,875 | 16,800 |
2009/06/26 | 1,899 | 1,919 | 1,888 | 1,911 | 10,500 |
2009/06/25 | 1,876 | 1,908 | 1,859 | 1,896 | 31,300 |
2009/06/24 | 1,841 | 1,875 | 1,821 | 1,846 | 33,100 |
2009/06/23 | 1,870 | 1,919 | 1,870 | 1,901 | 16,900 |
2009/06/22 | 1,840 | 1,944 | 1,836 | 1,930 | 50,900 |
2009/06/19 | 1,806 | 1,829 | 1,805 | 1,816 | 18,200 |
2009/06/18 | 1,780 | 1,805 | 1,770 | 1,800 | 18,300 |
2009/06/17 | 1,720 | 1,793 | 1,720 | 1,793 | 24,400 |
2009/06/16 | 1,724 | 1,772 | 1,715 | 1,719 | 26,600 |
2009/06/15 | 1,695 | 1,759 | 1,691 | 1,754 | 16,600 |
2009/06/12 | 1,678 | 1,720 | 1,648 | 1,705 | 45,800 |
2009/06/11 | 1,624 | 1,650 | 1,620 | 1,634 | 31,600 |
2009/06/10 | 1,620 | 1,630 | 1,607 | 1,630 | 31,200 |
2009/06/09 | 1,610 | 1,618 | 1,602 | 1,615 | 25,700 |
2009/06/08 | 1,615 | 1,631 | 1,606 | 1,621 | 16,200 |
2009/06/05 | 1,582 | 1,615 | 1,582 | 1,610 | 33,000 |
2009/06/04 | 1,579 | 1,595 | 1,570 | 1,582 | 23,600 |
2009/06/03 | 1,577 | 1,595 | 1,566 | 1,575 | 17,000 |
2009/06/02 | 1,605 | 1,605 | 1,585 | 1,585 | 22,800 |
2009/06/01 | 1,618 | 1,618 | 1,592 | 1,610 | 24,000 |
2009/05/29 | 1,583 | 1,620 | 1,561 | 1,620 | 44,300 |
2009/05/28 | 1,599 | 1,604 | 1,587 | 1,588 | 17,400 |
2009/05/27 | 1,614 | 1,614 | 1,592 | 1,599 | 35,500 |
2009/05/26 | 1,590 | 1,617 | 1,583 | 1,612 | 102,900 |
2009/05/25 | 1,639 | 1,678 | 1,637 | 1,650 | 169,500 |
2009/05/22 | 1,624 | 1,637 | 1,621 | 1,632 | 44,000 |
2009/05/21 | 1,618 | 1,629 | 1,610 | 1,623 | 41,900 |
2009/05/20 | 1,635 | 1,638 | 1,596 | 1,606 | 42,100 |
2009/05/19 | 1,600 | 1,620 | 1,592 | 1,614 | 78,100 |
2009/05/18 | 1,585 | 1,590 | 1,578 | 1,585 | 57,900 |
2009/05/15 | 1,564 | 1,575 | 1,564 | 1,571 | 30,000 |
2009/05/14 | 1,582 | 1,582 | 1,556 | 1,563 | 63,100 |
2009/05/13 | 1,584 | 1,589 | 1,580 | 1,581 | 70,200 |
2009/05/12 | 1,583 | 1,588 | 1,579 | 1,584 | 72,000 |
2009/05/11 | 1,588 | 1,594 | 1,580 | 1,582 | 117,100 |
2009/05/08 | 1,590 | 1,590 | 1,577 | 1,585 | 156,400 |
2009/05/07 | 1,594 | 1,606 | 1,582 | 1,595 | 93,800 |
2009/05/01 | 1,598 | 1,605 | 1,564 | 1,595 | 114,200 |
2009/04/30 | 1,584 | 1,610 | 1,583 | 1,586 | 57,700 |
2009/04/28 | 1,584 | 1,604 | 1,568 | 1,568 | 18,800 |
2009/04/27 | 1,584 | 1,602 | 1,574 | 1,580 | 50,900 |
2009/04/24 | 1,569 | 1,585 | 1,526 | 1,572 | 38,600 |
2009/04/23 | 1,517 | 1,529 | 1,501 | 1,516 | 52,800 |
2009/04/22 | 1,547 | 1,547 | 1,508 | 1,508 | 31,800 |
2009/04/21 | 1,563 | 1,565 | 1,522 | 1,547 | 48,100 |
2009/04/20 | 1,584 | 1,586 | 1,571 | 1,577 | 25,700 |
2009/04/17 | 1,590 | 1,602 | 1,550 | 1,578 | 45,500 |
2009/04/16 | 1,636 | 1,665 | 1,611 | 1,613 | 57,200 |
2009/04/15 | 1,652 | 1,656 | 1,625 | 1,635 | 17,200 |
2009/04/14 | 1,641 | 1,658 | 1,624 | 1,643 | 25,700 |
2009/04/13 | 1,640 | 1,661 | 1,622 | 1,649 | 9,500 |
2009/04/10 | 1,670 | 1,670 | 1,625 | 1,650 | 15,300 |
2009/04/09 | 1,591 | 1,644 | 1,585 | 1,643 | 39,800 |
2009/04/08 | 1,567 | 1,608 | 1,560 | 1,597 | 24,300 |
2009/04/07 | 1,560 | 1,578 | 1,535 | 1,571 | 30,700 |
2009/04/06 | 1,541 | 1,560 | 1,530 | 1,545 | 15,300 |
2009/04/03 | 1,550 | 1,579 | 1,522 | 1,531 | 46,000 |
2009/04/02 | 1,545 | 1,550 | 1,537 | 1,549 | 18,000 |
2009/04/01 | 1,526 | 1,529 | 1,500 | 1,529 | 25,900 |
2009/03/31 | 1,539 | 1,539 | 1,520 | 1,530 | 14,600 |
2009/03/30 | 1,549 | 1,550 | 1,520 | 1,540 | 14,200 |
2009/03/27 | 1,499 | 1,555 | 1,499 | 1,525 | 19,900 |
2009/03/26 | 1,460 | 1,490 | 1,420 | 1,490 | 16,700 |
2009/03/25 | 1,405 | 1,409 | 1,373 | 1,409 | 34,700 |
2009/03/24 | 1,349 | 1,349 | 1,322 | 1,345 | 64,600 |
2009/03/23 | 1,335 | 1,350 | 1,320 | 1,333 | 30,600 |
2009/03/19 | 1,425 | 1,425 | 1,347 | 1,348 | 26,600 |
2009/03/18 | 1,458 | 1,464 | 1,395 | 1,405 | 29,000 |
2009/03/17 | 1,494 | 1,494 | 1,454 | 1,458 | 12,900 |
2009/03/16 | 1,455 | 1,499 | 1,455 | 1,494 | 11,900 |
2009/03/13 | 1,540 | 1,540 | 1,465 | 1,475 | 36,800 |
2009/03/12 | 1,500 | 1,500 | 1,427 | 1,430 | 8,900 |
2009/03/11 | 1,550 | 1,550 | 1,500 | 1,500 | 20,100 |
2009/03/10 | 1,550 | 1,550 | 1,500 | 1,529 | 10,300 |
2009/03/09 | 1,560 | 1,592 | 1,560 | 1,567 | 5,300 |
2009/03/06 | 1,580 | 1,585 | 1,560 | 1,560 | 8,900 |
2009/03/05 | 1,611 | 1,630 | 1,598 | 1,630 | 21,000 |
2009/03/04 | 1,650 | 1,650 | 1,606 | 1,608 | 12,000 |
2009/03/03 | 1,620 | 1,764 | 1,615 | 1,653 | 12,500 |
2009/03/02 | 1,840 | 1,840 | 1,710 | 1,710 | 10,800 |