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 |
---|---|---|---|---|---|
2016/12/30 | 2,515 | 2,521 | 2,475 | 2,503 | 43,600 |
2016/12/29 | 2,546 | 2,546 | 2,498 | 2,516 | 69,700 |
2016/12/28 | 2,541 | 2,549 | 2,524 | 2,535 | 42,600 |
2016/12/27 | 2,551 | 2,556 | 2,526 | 2,529 | 47,500 |
2016/12/26 | 2,535 | 2,559 | 2,523 | 2,551 | 48,400 |
2016/12/22 | 2,595 | 2,596 | 2,526 | 2,535 | 83,500 |
2016/12/21 | 2,591 | 2,604 | 2,568 | 2,590 | 108,300 |
2016/12/20 | 2,538 | 2,569 | 2,532 | 2,557 | 86,300 |
2016/12/19 | 2,515 | 2,531 | 2,501 | 2,530 | 48,000 |
2016/12/16 | 2,500 | 2,534 | 2,487 | 2,513 | 113,300 |
2016/12/15 | 2,469 | 2,488 | 2,443 | 2,463 | 73,900 |
2016/12/14 | 2,508 | 2,530 | 2,463 | 2,468 | 81,800 |
2016/12/13 | 2,459 | 2,513 | 2,442 | 2,508 | 113,500 |
2016/12/12 | 2,402 | 2,419 | 2,383 | 2,419 | 98,000 |
2016/12/09 | 2,365 | 2,376 | 2,344 | 2,373 | 71,200 |
2016/12/08 | 2,400 | 2,410 | 2,357 | 2,375 | 80,800 |
2016/12/07 | 2,339 | 2,375 | 2,334 | 2,370 | 67,900 |
2016/12/06 | 2,388 | 2,400 | 2,336 | 2,348 | 77,000 |
2016/12/05 | 2,367 | 2,378 | 2,340 | 2,370 | 75,900 |
2016/12/02 | 2,423 | 2,437 | 2,375 | 2,391 | 144,700 |
2016/12/01 | 2,437 | 2,442 | 2,407 | 2,416 | 135,900 |
2016/11/30 | 2,463 | 2,464 | 2,421 | 2,427 | 134,100 |
2016/11/29 | 2,448 | 2,467 | 2,438 | 2,448 | 89,800 |
2016/11/28 | 2,485 | 2,491 | 2,462 | 2,472 | 130,200 |
2016/11/25 | 2,499 | 2,508 | 2,486 | 2,502 | 179,800 |
2016/11/24 | 2,420 | 2,490 | 2,415 | 2,489 | 157,300 |
2016/11/22 | 2,380 | 2,413 | 2,354 | 2,401 | 158,500 |
2016/11/21 | 2,302 | 2,392 | 2,302 | 2,383 | 196,900 |
2016/11/18 | 2,200 | 2,263 | 2,199 | 2,260 | 193,300 |
2016/11/17 | 2,165 | 2,185 | 2,157 | 2,167 | 86,000 |
2016/11/16 | 2,148 | 2,168 | 2,134 | 2,168 | 82,200 |
2016/11/15 | 2,136 | 2,138 | 2,125 | 2,132 | 52,600 |
2016/11/14 | 2,138 | 2,140 | 2,121 | 2,129 | 72,000 |
2016/11/11 | 2,169 | 2,169 | 2,095 | 2,104 | 104,600 |
2016/11/10 | 2,166 | 2,175 | 2,134 | 2,158 | 112,400 |
2016/11/09 | 2,175 | 2,178 | 2,062 | 2,079 | 103,900 |
2016/11/08 | 2,178 | 2,179 | 2,157 | 2,161 | 81,300 |
2016/11/07 | 2,190 | 2,198 | 2,164 | 2,191 | 58,800 |
2016/11/04 | 2,179 | 2,180 | 2,140 | 2,167 | 112,700 |
2016/11/02 | 2,196 | 2,203 | 2,182 | 2,185 | 92,900 |
2016/11/01 | 2,200 | 2,229 | 2,188 | 2,229 | 117,400 |
2016/10/31 | 2,200 | 2,207 | 2,184 | 2,200 | 80,100 |
2016/10/28 | 2,225 | 2,226 | 2,187 | 2,210 | 114,400 |
2016/10/27 | 2,179 | 2,218 | 2,179 | 2,199 | 118,000 |
2016/10/26 | 2,162 | 2,176 | 2,154 | 2,168 | 130,700 |
2016/10/25 | 2,146 | 2,152 | 2,135 | 2,152 | 143,800 |
2016/10/24 | 2,147 | 2,152 | 2,132 | 2,142 | 78,600 |
2016/10/21 | 2,177 | 2,180 | 2,140 | 2,146 | 145,800 |
2016/10/20 | 2,170 | 2,181 | 2,163 | 2,170 | 100,300 |
2016/10/19 | 2,159 | 2,172 | 2,144 | 2,168 | 119,000 |
2016/10/18 | 2,150 | 2,173 | 2,148 | 2,161 | 137,900 |
2016/10/17 | 2,133 | 2,148 | 2,117 | 2,140 | 141,300 |
2016/10/14 | 2,155 | 2,164 | 2,129 | 2,133 | 117,500 |
2016/10/13 | 2,169 | 2,192 | 2,151 | 2,159 | 123,900 |
2016/10/12 | 2,155 | 2,187 | 2,140 | 2,165 | 207,500 |
2016/10/11 | 2,200 | 2,216 | 2,157 | 2,163 | 197,000 |
2016/10/07 | 2,253 | 2,257 | 2,207 | 2,219 | 177,000 |
2016/10/06 | 2,304 | 2,321 | 2,266 | 2,277 | 160,300 |
2016/10/05 | 2,303 | 2,341 | 2,295 | 2,331 | 194,100 |
2016/10/04 | 2,300 | 2,331 | 2,272 | 2,290 | 333,700 |
2016/10/03 | 2,430 | 2,430 | 2,333 | 2,348 | 261,700 |
2016/09/30 | 2,390 | 2,442 | 2,344 | 2,405 | 106,600 |
2016/09/29 | 2,418 | 2,440 | 2,400 | 2,415 | 56,600 |
2016/09/28 | 2,420 | 2,435 | 2,381 | 2,430 | 119,200 |
2016/09/27 | 2,371 | 2,440 | 2,339 | 2,436 | 272,000 |
2016/09/26 | 2,415 | 2,415 | 2,379 | 2,381 | 68,900 |
2016/09/23 | 2,379 | 2,436 | 2,365 | 2,424 | 97,500 |
2016/09/21 | 2,298 | 2,373 | 2,288 | 2,367 | 117,000 |
2016/09/20 | 2,282 | 2,298 | 2,265 | 2,293 | 57,800 |
2016/09/16 | 2,259 | 2,282 | 2,242 | 2,282 | 53,400 |
2016/09/15 | 2,259 | 2,269 | 2,245 | 2,259 | 69,300 |
2016/09/14 | 2,275 | 2,284 | 2,253 | 2,264 | 72,100 |
2016/09/13 | 2,222 | 2,294 | 2,222 | 2,285 | 106,700 |
2016/09/12 | 2,230 | 2,230 | 2,201 | 2,220 | 97,900 |
2016/09/09 | 2,274 | 2,275 | 2,241 | 2,263 | 94,200 |
2016/09/08 | 2,303 | 2,303 | 2,263 | 2,274 | 123,400 |
2016/09/07 | 2,296 | 2,316 | 2,285 | 2,311 | 120,300 |
2016/09/06 | 2,253 | 2,314 | 2,239 | 2,309 | 86,600 |
2016/09/05 | 2,296 | 2,296 | 2,250 | 2,253 | 92,800 |
2016/09/02 | 2,281 | 2,332 | 2,280 | 2,296 | 160,300 |
2016/09/01 | 2,288 | 2,293 | 2,250 | 2,290 | 167,800 |
2016/08/31 | 2,298 | 2,298 | 2,235 | 2,266 | 173,300 |
2016/08/30 | 2,322 | 2,331 | 2,261 | 2,266 | 320,500 |
2016/08/29 | 2,326 | 2,369 | 2,295 | 2,321 | 115,300 |
2016/08/26 | 2,410 | 2,415 | 2,324 | 2,324 | 169,600 |
2016/08/25 | 2,449 | 2,452 | 2,391 | 2,399 | 121,900 |
2016/08/24 | 2,431 | 2,455 | 2,397 | 2,449 | 87,700 |
2016/08/23 | 2,390 | 2,426 | 2,376 | 2,392 | 119,900 |
2016/08/22 | 2,390 | 2,412 | 2,377 | 2,392 | 67,600 |
2016/08/19 | 2,459 | 2,459 | 2,337 | 2,368 | 111,600 |
2016/08/18 | 2,500 | 2,527 | 2,451 | 2,454 | 63,100 |
2016/08/17 | 2,565 | 2,576 | 2,458 | 2,508 | 169,700 |
2016/08/16 | 2,567 | 2,599 | 2,520 | 2,561 | 187,600 |
2016/08/15 | 2,546 | 2,631 | 2,503 | 2,557 | 150,400 |
2016/08/12 | 2,455 | 2,573 | 2,455 | 2,565 | 187,500 |
2016/08/10 | 2,396 | 2,457 | 2,380 | 2,447 | 126,200 |
2016/08/09 | 2,335 | 2,398 | 2,325 | 2,392 | 96,200 |
2016/08/08 | 2,396 | 2,403 | 2,297 | 2,354 | 157,800 |
2016/08/05 | 2,367 | 2,424 | 2,332 | 2,357 | 127,500 |
2016/08/04 | 2,457 | 2,493 | 2,339 | 2,355 | 115,500 |
2016/08/03 | 2,480 | 2,489 | 2,458 | 2,460 | 78,100 |
2016/08/02 | 2,497 | 2,559 | 2,497 | 2,506 | 71,700 |
2016/08/01 | 2,502 | 2,537 | 2,476 | 2,517 | 114,000 |
2016/07/29 | 2,488 | 2,542 | 2,439 | 2,520 | 208,100 |
2016/07/28 | 2,500 | 2,509 | 2,454 | 2,476 | 82,500 |
2016/07/27 | 2,552 | 2,552 | 2,502 | 2,522 | 102,300 |
2016/07/26 | 2,555 | 2,584 | 2,504 | 2,534 | 109,400 |
2016/07/25 | 2,597 | 2,618 | 2,553 | 2,567 | 101,100 |
2016/07/22 | 2,642 | 2,652 | 2,570 | 2,583 | 100,500 |
2016/07/21 | 2,741 | 2,757 | 2,655 | 2,677 | 93,500 |
2016/07/20 | 2,681 | 2,720 | 2,660 | 2,718 | 56,400 |
2016/07/19 | 2,679 | 2,705 | 2,645 | 2,691 | 86,200 |
2016/07/15 | 2,750 | 2,750 | 2,660 | 2,681 | 87,200 |
2016/07/14 | 2,760 | 2,780 | 2,718 | 2,739 | 78,100 |
2016/07/13 | 2,731 | 2,775 | 2,699 | 2,736 | 118,400 |
2016/07/12 | 2,785 | 2,785 | 2,645 | 2,673 | 201,700 |
2016/07/11 | 2,665 | 2,682 | 2,627 | 2,656 | 142,100 |
2016/07/08 | 2,740 | 2,740 | 2,603 | 2,615 | 90,400 |
2016/07/07 | 2,720 | 2,740 | 2,686 | 2,726 | 115,300 |
2016/07/06 | 2,697 | 2,736 | 2,647 | 2,730 | 107,000 |
2016/07/05 | 2,807 | 2,807 | 2,731 | 2,740 | 125,300 |
2016/07/04 | 2,818 | 2,844 | 2,795 | 2,810 | 73,800 |
2016/07/01 | 2,864 | 2,873 | 2,795 | 2,847 | 160,300 |
2016/06/30 | 2,907 | 2,920 | 2,880 | 2,894 | 95,600 |
2016/06/29 | 2,929 | 2,933 | 2,862 | 2,907 | 94,400 |
2016/06/28 | 2,840 | 2,958 | 2,840 | 2,929 | 100,200 |
2016/06/27 | 2,844 | 2,965 | 2,831 | 2,921 | 143,700 |
2016/06/24 | 2,954 | 2,968 | 2,725 | 2,767 | 113,800 |
2016/06/23 | 2,916 | 2,961 | 2,884 | 2,955 | 128,200 |
2016/06/22 | 2,897 | 2,949 | 2,882 | 2,946 | 84,900 |
2016/06/21 | 2,832 | 2,915 | 2,828 | 2,906 | 87,800 |
2016/06/20 | 2,813 | 2,860 | 2,805 | 2,842 | 84,700 |
2016/06/17 | 2,868 | 2,904 | 2,750 | 2,758 | 161,500 |
2016/06/16 | 2,930 | 2,971 | 2,825 | 2,839 | 145,500 |
2016/06/15 | 2,879 | 2,942 | 2,860 | 2,930 | 109,400 |
2016/06/14 | 2,869 | 2,898 | 2,824 | 2,866 | 79,600 |
2016/06/13 | 2,933 | 2,940 | 2,881 | 2,884 | 121,800 |
2016/06/10 | 2,939 | 2,939 | 2,901 | 2,929 | 100,300 |
2016/06/09 | 2,911 | 2,944 | 2,900 | 2,939 | 106,100 |
2016/06/08 | 2,910 | 2,939 | 2,888 | 2,935 | 184,400 |
2016/06/07 | 2,910 | 2,919 | 2,894 | 2,902 | 86,800 |
2016/06/06 | 2,869 | 2,925 | 2,826 | 2,919 | 127,900 |
2016/06/03 | 2,843 | 2,931 | 2,841 | 2,899 | 251,200 |
2016/06/02 | 2,755 | 2,858 | 2,725 | 2,845 | 315,400 |
2016/06/01 | 2,718 | 2,771 | 2,715 | 2,752 | 225,000 |
2016/05/31 | 2,669 | 2,710 | 2,657 | 2,701 | 210,600 |
2016/05/30 | 2,591 | 2,685 | 2,583 | 2,676 | 173,700 |
2016/05/27 | 2,605 | 2,608 | 2,590 | 2,590 | 286,700 |
2016/05/26 | 2,605 | 2,638 | 2,575 | 2,624 | 563,000 |
2016/05/25 | 2,600 | 2,618 | 2,584 | 2,594 | 182,600 |
2016/05/24 | 2,578 | 2,595 | 2,567 | 2,580 | 115,200 |
2016/05/23 | 2,552 | 2,583 | 2,548 | 2,578 | 207,900 |
2016/05/20 | 2,583 | 2,591 | 2,546 | 2,573 | 137,300 |
2016/05/19 | 2,606 | 2,620 | 2,558 | 2,569 | 181,400 |
2016/05/18 | 2,628 | 2,656 | 2,589 | 2,606 | 148,900 |
2016/05/17 | 2,646 | 2,669 | 2,623 | 2,669 | 70,000 |
2016/05/16 | 2,646 | 2,688 | 2,641 | 2,645 | 123,100 |
2016/05/13 | 2,678 | 2,678 | 2,631 | 2,642 | 111,900 |
2016/05/12 | 2,638 | 2,673 | 2,619 | 2,670 | 58,800 |
2016/05/11 | 2,690 | 2,705 | 2,642 | 2,652 | 84,700 |
2016/05/10 | 2,598 | 2,671 | 2,598 | 2,670 | 125,100 |
2016/05/09 | 2,547 | 2,599 | 2,526 | 2,596 | 127,300 |
2016/05/06 | 2,581 | 2,614 | 2,536 | 2,562 | 137,800 |
2016/05/02 | 2,570 | 2,592 | 2,560 | 2,582 | 108,100 |
2016/04/28 | 2,701 | 2,727 | 2,641 | 2,655 | 138,100 |
2016/04/27 | 2,683 | 2,703 | 2,663 | 2,666 | 92,300 |
2016/04/26 | 2,694 | 2,728 | 2,663 | 2,682 | 70,800 |
2016/04/25 | 2,735 | 2,750 | 2,703 | 2,720 | 69,200 |
2016/04/22 | 2,759 | 2,759 | 2,691 | 2,731 | 100,700 |
2016/04/21 | 2,791 | 2,839 | 2,768 | 2,783 | 101,400 |
2016/04/20 | 2,728 | 2,763 | 2,722 | 2,752 | 52,600 |
2016/04/19 | 2,736 | 2,784 | 2,702 | 2,731 | 95,700 |
2016/04/18 | 2,669 | 2,702 | 2,652 | 2,686 | 88,100 |
2016/04/15 | 2,732 | 2,737 | 2,696 | 2,719 | 43,400 |
2016/04/14 | 2,697 | 2,741 | 2,651 | 2,741 | 104,500 |
2016/04/13 | 2,682 | 2,718 | 2,654 | 2,683 | 57,700 |
2016/04/12 | 2,680 | 2,703 | 2,647 | 2,655 | 83,100 |
2016/04/11 | 2,740 | 2,740 | 2,655 | 2,689 | 77,700 |
2016/04/08 | 2,685 | 2,770 | 2,660 | 2,731 | 89,100 |
2016/04/07 | 2,695 | 2,738 | 2,651 | 2,730 | 80,900 |
2016/04/06 | 2,740 | 2,765 | 2,659 | 2,694 | 147,400 |
2016/04/05 | 2,777 | 2,813 | 2,734 | 2,738 | 250,800 |
2016/04/04 | 2,700 | 2,770 | 2,695 | 2,747 | 111,800 |
2016/04/01 | 2,780 | 2,802 | 2,664 | 2,689 | 223,900 |
2016/03/31 | 2,964 | 2,964 | 2,829 | 2,830 | 118,900 |
2016/03/30 | 2,946 | 2,980 | 2,923 | 2,964 | 77,200 |
2016/03/29 | 2,892 | 2,948 | 2,868 | 2,947 | 103,200 |
2016/03/28 | 2,820 | 2,880 | 2,815 | 2,880 | 86,400 |
2016/03/25 | 2,831 | 2,850 | 2,788 | 2,814 | 84,000 |
2016/03/24 | 2,828 | 2,849 | 2,808 | 2,837 | 73,800 |
2016/03/23 | 2,790 | 2,855 | 2,790 | 2,838 | 78,000 |
2016/03/22 | 2,780 | 2,797 | 2,733 | 2,781 | 81,300 |
2016/03/18 | 2,756 | 2,819 | 2,708 | 2,759 | 120,300 |
2016/03/17 | 2,740 | 2,824 | 2,737 | 2,785 | 134,000 |
2016/03/16 | 2,678 | 2,730 | 2,662 | 2,716 | 91,400 |
2016/03/15 | 2,673 | 2,718 | 2,654 | 2,679 | 67,000 |
2016/03/14 | 2,635 | 2,695 | 2,617 | 2,667 | 86,000 |
2016/03/11 | 2,567 | 2,640 | 2,541 | 2,603 | 117,700 |
2016/03/10 | 2,518 | 2,599 | 2,507 | 2,590 | 112,600 |
2016/03/09 | 2,480 | 2,522 | 2,480 | 2,491 | 98,600 |
2016/03/08 | 2,485 | 2,497 | 2,442 | 2,479 | 51,100 |
2016/03/07 | 2,565 | 2,565 | 2,467 | 2,481 | 81,100 |
2016/03/04 | 2,540 | 2,573 | 2,502 | 2,561 | 77,900 |
2016/03/03 | 2,538 | 2,579 | 2,523 | 2,553 | 73,800 |
2016/03/02 | 2,530 | 2,575 | 2,517 | 2,534 | 95,500 |
2016/03/01 | 2,510 | 2,528 | 2,447 | 2,493 | 208,000 |
2016/02/29 | 2,558 | 2,575 | 2,506 | 2,508 | 128,400 |
2016/02/26 | 2,501 | 2,567 | 2,495 | 2,530 | 73,300 |
2016/02/25 | 2,407 | 2,524 | 2,396 | 2,501 | 133,300 |
2016/02/24 | 2,372 | 2,411 | 2,357 | 2,385 | 114,000 |
2016/02/23 | 2,421 | 2,447 | 2,355 | 2,372 | 98,300 |
2016/02/22 | 2,383 | 2,448 | 2,358 | 2,418 | 132,800 |
2016/02/19 | 2,331 | 2,410 | 2,329 | 2,397 | 124,400 |
2016/02/18 | 2,367 | 2,396 | 2,291 | 2,336 | 150,900 |
2016/02/17 | 2,339 | 2,364 | 2,270 | 2,311 | 125,000 |
2016/02/16 | 2,298 | 2,414 | 2,298 | 2,325 | 96,000 |
2016/02/15 | 2,304 | 2,338 | 2,224 | 2,303 | 155,700 |
2016/02/12 | 2,197 | 2,247 | 2,131 | 2,155 | 228,300 |
2016/02/10 | 2,438 | 2,465 | 2,235 | 2,268 | 146,200 |
2016/02/09 | 2,450 | 2,481 | 2,384 | 2,406 | 81,400 |
2016/02/08 | 2,484 | 2,572 | 2,447 | 2,561 | 97,300 |
2016/02/05 | 2,524 | 2,565 | 2,456 | 2,506 | 103,200 |
2016/02/04 | 2,686 | 2,697 | 2,582 | 2,611 | 85,700 |
2016/02/03 | 2,702 | 2,775 | 2,675 | 2,732 | 126,400 |
2016/02/02 | 2,705 | 2,790 | 2,690 | 2,762 | 61,800 |
2016/02/01 | 2,656 | 2,739 | 2,649 | 2,739 | 82,300 |
2016/01/29 | 2,535 | 2,585 | 2,480 | 2,577 | 84,600 |
2016/01/28 | 2,462 | 2,525 | 2,450 | 2,511 | 61,100 |
2016/01/27 | 2,492 | 2,501 | 2,405 | 2,448 | 82,300 |
2016/01/26 | 2,504 | 2,506 | 2,442 | 2,446 | 68,500 |
2016/01/25 | 2,526 | 2,564 | 2,470 | 2,558 | 119,800 |
2016/01/22 | 2,328 | 2,450 | 2,316 | 2,447 | 91,800 |
2016/01/21 | 2,344 | 2,402 | 2,281 | 2,283 | 118,700 |
2016/01/20 | 2,454 | 2,498 | 2,372 | 2,374 | 115,600 |
2016/01/19 | 2,447 | 2,495 | 2,425 | 2,461 | 133,300 |
2016/01/18 | 2,407 | 2,470 | 2,397 | 2,461 | 103,400 |
2016/01/15 | 2,449 | 2,530 | 2,429 | 2,478 | 237,000 |
2016/01/14 | 2,443 | 2,452 | 2,326 | 2,384 | 256,900 |
2016/01/13 | 2,640 | 2,663 | 2,441 | 2,493 | 332,500 |
2016/01/12 | 2,720 | 2,830 | 2,672 | 2,690 | 265,500 |
2016/01/08 | 2,719 | 2,826 | 2,684 | 2,770 | 161,200 |
2016/01/07 | 2,766 | 2,805 | 2,712 | 2,758 | 104,400 |
2016/01/06 | 2,818 | 2,843 | 2,730 | 2,782 | 89,500 |
2016/01/05 | 2,857 | 2,863 | 2,777 | 2,823 | 90,000 |
2016/01/04 | 2,961 | 2,998 | 2,844 | 2,850 | 116,300 |