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 |
---|---|---|---|---|---|
2015/12/30 | 2,915 | 2,979 | 2,880 | 2,971 | 70,500 |
2015/12/29 | 2,878 | 2,926 | 2,834 | 2,904 | 99,500 |
2015/12/28 | 2,876 | 2,889 | 2,812 | 2,878 | 91,600 |
2015/12/25 | 2,875 | 2,906 | 2,830 | 2,856 | 63,800 |
2015/12/24 | 2,900 | 2,935 | 2,868 | 2,878 | 114,300 |
2015/12/22 | 2,824 | 2,900 | 2,807 | 2,868 | 91,900 |
2015/12/21 | 2,840 | 2,890 | 2,773 | 2,821 | 102,800 |
2015/12/18 | 2,837 | 2,920 | 2,821 | 2,840 | 167,000 |
2015/12/17 | 2,734 | 2,865 | 2,720 | 2,837 | 217,100 |
2015/12/16 | 2,588 | 2,692 | 2,583 | 2,684 | 250,700 |
2015/12/15 | 2,610 | 2,658 | 2,537 | 2,538 | 101,000 |
2015/12/14 | 2,601 | 2,630 | 2,567 | 2,605 | 103,200 |
2015/12/11 | 2,673 | 2,694 | 2,622 | 2,647 | 121,200 |
2015/12/11 | 1 -> 3.00 分割 | ||||
2015/12/10 | 8,010 | 8,010 | 7,750 | 7,870 | 29,800 |
2015/12/09 | 8,150 | 8,220 | 8,080 | 8,090 | 42,500 |
2015/12/08 | 8,100 | 8,190 | 8,100 | 8,140 | 31,400 |
2015/12/07 | 8,110 | 8,200 | 8,080 | 8,100 | 23,300 |
2015/12/04 | 8,080 | 8,160 | 8,000 | 8,060 | 24,800 |
2015/12/03 | 8,200 | 8,210 | 8,100 | 8,160 | 26,600 |
2015/12/02 | 8,200 | 8,280 | 8,150 | 8,180 | 28,200 |
2015/12/01 | 8,100 | 8,150 | 8,020 | 8,150 | 35,200 |
2015/11/30 | 7,930 | 8,060 | 7,930 | 8,020 | 23,900 |
2015/11/27 | 8,000 | 8,060 | 7,860 | 7,930 | 18,100 |
2015/11/26 | 7,910 | 8,000 | 7,910 | 7,970 | 16,800 |
2015/11/25 | 8,010 | 8,010 | 7,940 | 7,950 | 22,700 |
2015/11/24 | 7,960 | 8,040 | 7,920 | 8,010 | 36,900 |
2015/11/20 | 7,880 | 7,900 | 7,810 | 7,900 | 31,000 |
2015/11/19 | 7,750 | 7,900 | 7,750 | 7,890 | 28,500 |
2015/11/18 | 7,880 | 7,980 | 7,720 | 7,760 | 36,900 |
2015/11/17 | 8,110 | 8,230 | 7,850 | 7,880 | 101,100 |
2015/11/16 | 7,400 | 7,400 | 7,330 | 7,370 | 11,400 |
2015/11/13 | 7,470 | 7,490 | 7,380 | 7,430 | 13,400 |
2015/11/12 | 7,490 | 7,560 | 7,400 | 7,470 | 16,000 |
2015/11/11 | 7,400 | 7,500 | 7,390 | 7,490 | 12,100 |
2015/11/10 | 7,460 | 7,480 | 7,320 | 7,400 | 13,300 |
2015/11/09 | 7,370 | 7,630 | 7,370 | 7,490 | 33,400 |
2015/11/06 | 7,120 | 7,370 | 7,110 | 7,300 | 40,000 |
2015/11/05 | 7,050 | 7,140 | 7,000 | 7,070 | 14,200 |
2015/11/04 | 7,110 | 7,210 | 6,950 | 6,990 | 29,500 |
2015/11/02 | 7,070 | 7,110 | 6,960 | 6,960 | 24,700 |
2015/10/30 | 7,010 | 7,180 | 7,010 | 7,140 | 29,100 |
2015/10/29 | 7,140 | 7,150 | 7,020 | 7,040 | 15,500 |
2015/10/28 | 7,100 | 7,130 | 7,050 | 7,070 | 19,300 |
2015/10/27 | 7,120 | 7,220 | 7,000 | 7,060 | 23,200 |
2015/10/26 | 7,050 | 7,180 | 7,000 | 7,090 | 16,100 |
2015/10/23 | 7,010 | 7,040 | 6,970 | 7,010 | 12,700 |
2015/10/22 | 6,990 | 7,030 | 6,900 | 6,960 | 20,400 |
2015/10/21 | 7,030 | 7,090 | 6,980 | 7,050 | 11,200 |
2015/10/20 | 7,070 | 7,120 | 7,010 | 7,030 | 8,800 |
2015/10/19 | 6,960 | 7,130 | 6,960 | 7,050 | 14,100 |
2015/10/16 | 7,150 | 7,190 | 6,930 | 6,990 | 29,300 |
2015/10/15 | 6,750 | 7,110 | 6,750 | 7,090 | 22,800 |
2015/10/14 | 6,930 | 6,950 | 6,820 | 6,840 | 17,100 |
2015/10/13 | 7,110 | 7,110 | 6,950 | 7,000 | 18,500 |
2015/10/09 | 7,060 | 7,120 | 6,950 | 7,120 | 18,400 |
2015/10/08 | 7,360 | 7,360 | 7,060 | 7,080 | 28,100 |
2015/10/07 | 7,350 | 7,390 | 7,100 | 7,360 | 49,600 |
2015/10/06 | 7,450 | 7,600 | 7,270 | 7,310 | 118,200 |
2015/10/05 | 6,670 | 6,770 | 6,610 | 6,700 | 23,000 |
2015/10/02 | 6,610 | 6,840 | 6,610 | 6,650 | 27,800 |
2015/10/01 | 6,560 | 6,690 | 6,530 | 6,660 | 21,100 |
2015/09/30 | 6,360 | 6,680 | 6,360 | 6,560 | 51,400 |
2015/09/29 | 6,340 | 6,340 | 6,140 | 6,170 | 18,600 |
2015/09/28 | 6,300 | 6,480 | 6,240 | 6,430 | 14,200 |
2015/09/25 | 6,210 | 6,310 | 6,120 | 6,310 | 23,000 |
2015/09/24 | 6,210 | 6,360 | 6,170 | 6,190 | 18,100 |
2015/09/18 | 6,350 | 6,400 | 6,240 | 6,270 | 19,000 |
2015/09/17 | 6,290 | 6,490 | 6,290 | 6,450 | 17,500 |
2015/09/16 | 6,210 | 6,400 | 6,100 | 6,390 | 25,400 |
2015/09/15 | 6,220 | 6,250 | 6,100 | 6,110 | 15,400 |
2015/09/14 | 6,240 | 6,340 | 6,140 | 6,220 | 30,100 |
2015/09/11 | 6,000 | 6,240 | 6,000 | 6,150 | 35,200 |
2015/09/10 | 6,290 | 6,290 | 6,010 | 6,110 | 24,700 |
2015/09/09 | 6,200 | 6,400 | 6,160 | 6,390 | 25,000 |
2015/09/08 | 6,240 | 6,270 | 6,000 | 6,030 | 11,100 |
2015/09/07 | 6,250 | 6,320 | 6,160 | 6,240 | 12,700 |
2015/09/04 | 6,470 | 6,470 | 6,280 | 6,360 | 20,900 |
2015/09/03 | 6,520 | 6,670 | 6,440 | 6,460 | 23,400 |
2015/09/02 | 6,470 | 6,710 | 6,410 | 6,440 | 26,000 |
2015/09/01 | 7,020 | 7,020 | 6,550 | 6,570 | 29,700 |
2015/08/31 | 6,940 | 6,980 | 6,860 | 6,920 | 15,300 |
2015/08/28 | 6,710 | 7,060 | 6,660 | 7,020 | 38,800 |
2015/08/27 | 6,730 | 6,730 | 6,480 | 6,550 | 20,600 |
2015/08/26 | 6,270 | 6,550 | 6,210 | 6,430 | 32,800 |
2015/08/25 | 6,140 | 6,710 | 6,000 | 6,280 | 49,600 |
2015/08/24 | 6,620 | 6,750 | 6,440 | 6,510 | 40,000 |
2015/08/21 | 6,910 | 7,000 | 6,810 | 6,900 | 24,000 |
2015/08/20 | 7,330 | 7,390 | 7,100 | 7,110 | 17,200 |
2015/08/19 | 7,400 | 7,450 | 7,270 | 7,330 | 17,800 |
2015/08/18 | 7,510 | 7,580 | 7,350 | 7,420 | 29,200 |
2015/08/17 | 7,490 | 7,610 | 7,460 | 7,540 | 13,000 |
2015/08/14 | 7,400 | 7,590 | 7,350 | 7,570 | 15,400 |
2015/08/13 | 7,360 | 7,490 | 7,260 | 7,440 | 21,900 |
2015/08/12 | 7,590 | 7,620 | 7,350 | 7,400 | 24,300 |
2015/08/11 | 7,720 | 7,750 | 7,520 | 7,600 | 17,100 |
2015/08/10 | 7,470 | 7,720 | 7,460 | 7,720 | 22,200 |
2015/08/07 | 7,470 | 7,500 | 7,320 | 7,430 | 26,800 |
2015/08/06 | 7,800 | 7,800 | 7,510 | 7,540 | 23,400 |
2015/08/05 | 7,800 | 7,800 | 7,660 | 7,720 | 36,200 |
2015/08/04 | 7,650 | 7,960 | 7,630 | 7,800 | 34,300 |
2015/08/03 | 7,510 | 7,830 | 7,500 | 7,820 | 31,100 |
2015/07/31 | 7,440 | 7,560 | 7,280 | 7,540 | 31,400 |
2015/07/30 | 7,300 | 7,430 | 7,260 | 7,430 | 46,400 |
2015/07/29 | 7,150 | 7,360 | 7,150 | 7,260 | 15,400 |
2015/07/28 | 7,140 | 7,380 | 7,050 | 7,340 | 31,600 |
2015/07/27 | 7,510 | 7,520 | 7,140 | 7,210 | 42,900 |
2015/07/24 | 7,350 | 7,650 | 7,310 | 7,600 | 41,300 |
2015/07/23 | 7,280 | 7,420 | 7,250 | 7,350 | 23,200 |
2015/07/22 | 7,360 | 7,430 | 7,170 | 7,310 | 35,700 |
2015/07/21 | 7,000 | 7,400 | 7,000 | 7,370 | 56,700 |
2015/07/17 | 7,000 | 7,010 | 6,910 | 6,940 | 20,800 |
2015/07/16 | 7,050 | 7,130 | 6,930 | 7,000 | 54,500 |
2015/07/15 | 6,800 | 6,990 | 6,770 | 6,980 | 71,000 |
2015/07/14 | 6,500 | 6,710 | 6,460 | 6,670 | 58,700 |
2015/07/13 | 6,300 | 6,460 | 6,290 | 6,360 | 21,800 |
2015/07/10 | 6,240 | 6,350 | 6,200 | 6,260 | 27,500 |
2015/07/09 | 6,130 | 6,250 | 6,010 | 6,150 | 46,500 |
2015/07/08 | 6,490 | 6,490 | 6,290 | 6,290 | 64,900 |
2015/07/07 | 6,140 | 6,650 | 6,100 | 6,530 | 172,700 |
2015/07/06 | 5,770 | 5,830 | 5,710 | 5,740 | 18,400 |
2015/07/03 | 5,920 | 5,920 | 5,820 | 5,830 | 20,900 |
2015/07/02 | 5,930 | 6,030 | 5,870 | 5,920 | 27,700 |
2015/07/01 | 5,700 | 5,890 | 5,680 | 5,860 | 41,900 |
2015/06/30 | 5,430 | 5,680 | 5,430 | 5,650 | 29,000 |
2015/06/29 | 5,350 | 5,480 | 5,350 | 5,430 | 18,500 |
2015/06/26 | 5,470 | 5,550 | 5,400 | 5,550 | 23,200 |
2015/06/25 | 5,530 | 5,570 | 5,480 | 5,490 | 14,700 |
2015/06/24 | 5,460 | 5,580 | 5,460 | 5,580 | 37,400 |
2015/06/23 | 5,430 | 5,460 | 5,400 | 5,460 | 11,600 |
2015/06/22 | 5,270 | 5,400 | 5,270 | 5,400 | 14,900 |
2015/06/19 | 5,310 | 5,380 | 5,300 | 5,340 | 20,000 |
2015/06/18 | 5,370 | 5,380 | 5,280 | 5,310 | 19,900 |
2015/06/17 | 5,240 | 5,370 | 5,220 | 5,350 | 24,600 |
2015/06/16 | 5,280 | 5,310 | 5,250 | 5,270 | 15,300 |
2015/06/15 | 5,330 | 5,350 | 5,310 | 5,330 | 19,300 |
2015/06/12 | 5,470 | 5,550 | 5,410 | 5,430 | 66,200 |
2015/06/11 | 5,430 | 5,560 | 5,390 | 5,540 | 38,900 |
2015/06/10 | 5,550 | 5,560 | 5,420 | 5,440 | 29,100 |
2015/06/09 | 5,530 | 5,560 | 5,460 | 5,480 | 44,300 |
2015/06/08 | 5,500 | 5,560 | 5,440 | 5,530 | 32,100 |
2015/06/05 | 5,450 | 5,510 | 5,430 | 5,460 | 46,200 |
2015/06/04 | 5,340 | 5,490 | 5,340 | 5,440 | 63,500 |
2015/06/03 | 5,340 | 5,340 | 5,220 | 5,290 | 42,400 |
2015/06/02 | 5,250 | 5,340 | 5,240 | 5,320 | 54,300 |
2015/06/01 | 5,150 | 5,240 | 5,130 | 5,220 | 50,800 |
2015/05/29 | 5,130 | 5,200 | 5,130 | 5,160 | 46,100 |
2015/05/28 | 5,130 | 5,140 | 5,090 | 5,130 | 33,600 |
2015/05/27 | 5,140 | 5,150 | 5,030 | 5,120 | 134,500 |
2015/05/26 | 5,190 | 5,220 | 5,190 | 5,210 | 218,100 |
2015/05/25 | 5,180 | 5,230 | 5,180 | 5,210 | 58,300 |
2015/05/22 | 5,180 | 5,210 | 5,130 | 5,210 | 30,200 |
2015/05/21 | 5,220 | 5,260 | 5,180 | 5,180 | 46,000 |
2015/05/20 | 5,120 | 5,230 | 5,110 | 5,220 | 53,300 |
2015/05/19 | 5,100 | 5,190 | 5,080 | 5,150 | 54,400 |
2015/05/18 | 5,100 | 5,130 | 5,080 | 5,120 | 28,000 |
2015/05/15 | 5,130 | 5,150 | 5,060 | 5,100 | 36,200 |
2015/05/14 | 5,160 | 5,190 | 5,040 | 5,080 | 48,200 |
2015/05/13 | 5,190 | 5,230 | 5,180 | 5,210 | 20,000 |
2015/05/12 | 5,240 | 5,240 | 5,190 | 5,210 | 24,100 |
2015/05/11 | 5,230 | 5,280 | 5,220 | 5,240 | 15,800 |
2015/05/08 | 5,210 | 5,230 | 5,170 | 5,210 | 16,100 |
2015/05/07 | 5,150 | 5,220 | 5,130 | 5,200 | 43,600 |
2015/05/01 | 5,200 | 5,200 | 5,170 | 5,190 | 35,300 |
2015/04/30 | 5,280 | 5,290 | 5,160 | 5,210 | 38,300 |
2015/04/28 | 5,260 | 5,330 | 5,250 | 5,310 | 41,200 |
2015/04/27 | 5,290 | 5,300 | 5,230 | 5,290 | 19,600 |
2015/04/24 | 5,270 | 5,290 | 5,250 | 5,290 | 17,900 |
2015/04/23 | 5,270 | 5,290 | 5,230 | 5,260 | 17,600 |
2015/04/22 | 5,250 | 5,270 | 5,210 | 5,250 | 17,600 |
2015/04/21 | 5,150 | 5,230 | 5,130 | 5,210 | 24,800 |
2015/04/20 | 5,110 | 5,200 | 5,050 | 5,130 | 16,300 |
2015/04/17 | 5,190 | 5,220 | 5,050 | 5,170 | 47,600 |
2015/04/16 | 5,430 | 5,450 | 5,240 | 5,310 | 33,300 |
2015/04/15 | 5,450 | 5,500 | 5,400 | 5,480 | 24,500 |
2015/04/14 | 5,420 | 5,530 | 5,410 | 5,420 | 22,400 |
2015/04/13 | 5,650 | 5,660 | 5,420 | 5,450 | 33,700 |
2015/04/10 | 5,720 | 5,720 | 5,570 | 5,580 | 47,600 |
2015/04/09 | 5,460 | 5,730 | 5,460 | 5,640 | 64,800 |
2015/04/08 | 5,210 | 5,700 | 5,210 | 5,560 | 103,200 |
2015/04/07 | 5,150 | 5,170 | 5,090 | 5,110 | 29,200 |
2015/04/06 | 5,150 | 5,180 | 5,120 | 5,180 | 17,900 |
2015/04/03 | 5,140 | 5,180 | 5,120 | 5,180 | 13,500 |
2015/04/02 | 5,130 | 5,200 | 5,110 | 5,150 | 41,800 |
2015/04/01 | 5,080 | 5,120 | 4,995 | 5,090 | 31,600 |
2015/03/31 | 5,210 | 5,290 | 5,100 | 5,110 | 34,800 |
2015/03/30 | 5,100 | 5,230 | 5,070 | 5,180 | 40,600 |
2015/03/27 | 4,970 | 5,120 | 4,970 | 5,070 | 37,600 |
2015/03/26 | 5,070 | 5,070 | 4,995 | 5,040 | 27,400 |
2015/03/25 | 5,110 | 5,140 | 4,950 | 5,030 | 46,700 |
2015/03/24 | 5,220 | 5,230 | 5,030 | 5,110 | 49,500 |
2015/03/23 | 4,830 | 5,240 | 4,810 | 5,210 | 104,100 |
2015/03/20 | 4,650 | 4,845 | 4,650 | 4,830 | 53,200 |
2015/03/19 | 4,440 | 4,605 | 4,435 | 4,600 | 44,600 |
2015/03/18 | 4,385 | 4,470 | 4,385 | 4,450 | 45,100 |
2015/03/17 | 4,310 | 4,365 | 4,295 | 4,350 | 45,600 |
2015/03/16 | 4,230 | 4,270 | 4,185 | 4,240 | 83,900 |
2015/03/13 | 4,330 | 4,350 | 4,220 | 4,260 | 80,300 |
2015/03/12 | 4,200 | 4,275 | 4,200 | 4,245 | 44,300 |
2015/03/11 | 4,200 | 4,210 | 4,165 | 4,165 | 18,000 |
2015/03/10 | 4,200 | 4,230 | 4,180 | 4,195 | 31,100 |
2015/03/09 | 4,210 | 4,225 | 4,175 | 4,180 | 19,800 |
2015/03/06 | 4,150 | 4,200 | 4,140 | 4,200 | 32,500 |
2015/03/05 | 4,120 | 4,165 | 4,110 | 4,160 | 29,200 |
2015/03/04 | 4,130 | 4,135 | 4,105 | 4,105 | 19,500 |
2015/03/03 | 4,110 | 4,125 | 4,085 | 4,120 | 20,200 |
2015/03/02 | 4,125 | 4,140 | 4,090 | 4,110 | 26,900 |
2015/02/27 | 4,130 | 4,140 | 4,085 | 4,125 | 32,900 |
2015/02/26 | 4,125 | 4,145 | 4,115 | 4,135 | 31,800 |
2015/02/25 | 4,115 | 4,135 | 4,105 | 4,110 | 25,600 |
2015/02/24 | 4,135 | 4,155 | 4,120 | 4,140 | 24,600 |
2015/02/23 | 4,190 | 4,190 | 4,140 | 4,140 | 17,300 |
2015/02/20 | 4,210 | 4,210 | 4,160 | 4,185 | 24,800 |
2015/02/19 | 4,230 | 4,240 | 4,185 | 4,200 | 22,300 |
2015/02/18 | 4,150 | 4,215 | 4,145 | 4,215 | 23,800 |
2015/02/17 | 4,135 | 4,150 | 4,105 | 4,125 | 21,100 |
2015/02/16 | 4,190 | 4,190 | 4,130 | 4,135 | 15,100 |
2015/02/13 | 4,100 | 4,190 | 4,100 | 4,140 | 28,400 |
2015/02/12 | 4,125 | 4,185 | 4,125 | 4,170 | 29,000 |
2015/02/10 | 4,110 | 4,130 | 4,085 | 4,105 | 20,900 |
2015/02/09 | 4,070 | 4,070 | 4,050 | 4,065 | 12,600 |
2015/02/06 | 4,075 | 4,075 | 4,035 | 4,040 | 8,400 |
2015/02/05 | 4,030 | 4,130 | 4,030 | 4,060 | 33,200 |
2015/02/04 | 4,005 | 4,040 | 3,995 | 4,020 | 13,500 |
2015/02/03 | 3,960 | 4,000 | 3,950 | 3,995 | 18,000 |
2015/02/02 | 3,935 | 3,965 | 3,885 | 3,900 | 40,000 |
2015/01/30 | 4,035 | 4,040 | 3,970 | 4,005 | 47,400 |
2015/01/29 | 3,955 | 4,000 | 3,920 | 3,965 | 47,800 |
2015/01/28 | 3,975 | 4,000 | 3,935 | 3,945 | 28,600 |
2015/01/27 | 4,000 | 4,010 | 3,965 | 3,965 | 18,400 |
2015/01/26 | 3,960 | 3,975 | 3,935 | 3,975 | 11,500 |
2015/01/23 | 4,010 | 4,010 | 3,955 | 3,970 | 8,600 |
2015/01/22 | 4,020 | 4,020 | 3,935 | 3,985 | 10,700 |
2015/01/21 | 4,015 | 4,030 | 3,975 | 4,000 | 24,900 |
2015/01/20 | 3,945 | 4,030 | 3,945 | 4,015 | 17,400 |
2015/01/19 | 3,995 | 3,995 | 3,915 | 3,940 | 6,400 |
2015/01/16 | 4,000 | 4,005 | 3,915 | 3,930 | 24,600 |
2015/01/15 | 4,050 | 4,065 | 3,995 | 4,020 | 28,300 |
2015/01/14 | 3,880 | 4,045 | 3,870 | 4,035 | 48,900 |
2015/01/13 | 3,860 | 3,875 | 3,790 | 3,795 | 32,700 |
2015/01/09 | 3,785 | 3,820 | 3,770 | 3,800 | 12,300 |
2015/01/08 | 3,755 | 3,815 | 3,750 | 3,800 | 11,200 |
2015/01/07 | 3,790 | 3,790 | 3,715 | 3,755 | 16,800 |
2015/01/06 | 3,800 | 3,830 | 3,790 | 3,795 | 20,300 |
2015/01/05 | 3,900 | 3,900 | 3,830 | 3,850 | 11,300 |