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
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

このページの先頭へ