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 |
---|---|---|---|---|---|
2018/12/28 | 2,655 | 2,655 | 2,625 | 2,637 | 77,300 |
2018/12/27 | 2,597 | 2,687 | 2,592 | 2,672 | 77,400 |
2018/12/26 | 2,479 | 2,533 | 2,463 | 2,497 | 106,800 |
2018/12/25 | 2,535 | 2,535 | 2,417 | 2,429 | 59,600 |
2018/12/21 | 2,630 | 2,680 | 2,553 | 2,560 | 81,000 |
2018/12/20 | 2,704 | 2,726 | 2,616 | 2,630 | 56,300 |
2018/12/19 | 2,775 | 2,794 | 2,723 | 2,731 | 67,800 |
2018/12/18 | 2,834 | 2,851 | 2,759 | 2,768 | 64,600 |
2018/12/17 | 2,963 | 2,963 | 2,907 | 2,909 | 74,400 |
2018/12/14 | 3,030 | 3,030 | 2,959 | 2,963 | 138,400 |
2018/12/13 | 3,035 | 3,060 | 3,020 | 3,030 | 105,800 |
2018/12/12 | 3,040 | 3,090 | 3,005 | 3,035 | 80,000 |
2018/12/11 | 3,050 | 3,065 | 2,990 | 3,045 | 225,400 |
2018/12/10 | 3,015 | 3,050 | 3,010 | 3,025 | 63,400 |
2018/12/07 | 3,040 | 3,090 | 3,030 | 3,085 | 90,700 |
2018/12/06 | 3,035 | 3,080 | 3,025 | 3,050 | 86,300 |
2018/12/05 | 2,999 | 3,100 | 2,978 | 3,080 | 77,500 |
2018/12/04 | 3,090 | 3,110 | 3,060 | 3,065 | 85,600 |
2018/12/03 | 3,100 | 3,130 | 3,085 | 3,105 | 76,600 |
2018/11/30 | 3,045 | 3,105 | 3,015 | 3,095 | 80,700 |
2018/11/29 | 3,040 | 3,060 | 3,025 | 3,040 | 80,900 |
2018/11/28 | 2,982 | 3,020 | 2,982 | 3,010 | 56,500 |
2018/11/27 | 2,990 | 3,020 | 2,972 | 2,999 | 98,900 |
2018/11/26 | 2,962 | 2,986 | 2,950 | 2,974 | 42,500 |
2018/11/22 | 2,940 | 2,970 | 2,907 | 2,970 | 44,600 |
2018/11/21 | 2,948 | 2,968 | 2,918 | 2,949 | 46,900 |
2018/11/20 | 3,030 | 3,040 | 2,990 | 2,998 | 50,900 |
2018/11/19 | 3,060 | 3,065 | 3,020 | 3,030 | 35,000 |
2018/11/16 | 3,045 | 3,050 | 2,999 | 3,020 | 33,800 |
2018/11/15 | 2,941 | 3,055 | 2,941 | 3,045 | 92,300 |
2018/11/14 | 2,942 | 2,992 | 2,929 | 2,941 | 63,500 |
2018/11/13 | 2,943 | 2,952 | 2,907 | 2,942 | 53,800 |
2018/11/12 | 2,967 | 3,015 | 2,948 | 2,990 | 48,800 |
2018/11/09 | 2,959 | 2,985 | 2,938 | 2,968 | 35,200 |
2018/11/08 | 2,947 | 2,976 | 2,926 | 2,948 | 43,400 |
2018/11/07 | 2,930 | 2,947 | 2,898 | 2,908 | 53,800 |
2018/11/06 | 2,890 | 2,930 | 2,887 | 2,930 | 44,300 |
2018/11/05 | 2,865 | 2,890 | 2,838 | 2,868 | 51,400 |
2018/11/02 | 2,835 | 2,886 | 2,834 | 2,885 | 49,400 |
2018/11/01 | 2,843 | 2,866 | 2,830 | 2,841 | 55,500 |
2018/10/31 | 2,863 | 2,870 | 2,815 | 2,863 | 60,800 |
2018/10/30 | 2,733 | 2,819 | 2,733 | 2,813 | 91,200 |
2018/10/29 | 2,722 | 2,785 | 2,717 | 2,730 | 82,600 |
2018/10/26 | 2,701 | 2,763 | 2,701 | 2,717 | 62,000 |
2018/10/25 | 2,750 | 2,759 | 2,694 | 2,700 | 72,200 |
2018/10/24 | 2,796 | 2,835 | 2,796 | 2,825 | 58,400 |
2018/10/23 | 2,804 | 2,804 | 2,772 | 2,783 | 91,800 |
2018/10/22 | 2,800 | 2,846 | 2,770 | 2,830 | 47,900 |
2018/10/19 | 2,810 | 2,843 | 2,800 | 2,817 | 80,200 |
2018/10/18 | 2,865 | 2,880 | 2,855 | 2,860 | 80,100 |
2018/10/17 | 2,829 | 2,863 | 2,822 | 2,851 | 100,900 |
2018/10/16 | 2,750 | 2,779 | 2,729 | 2,779 | 124,700 |
2018/10/15 | 2,797 | 2,810 | 2,780 | 2,788 | 70,400 |
2018/10/12 | 2,850 | 2,886 | 2,804 | 2,813 | 67,900 |
2018/10/11 | 2,868 | 2,906 | 2,846 | 2,859 | 61,200 |
2018/10/10 | 2,922 | 2,980 | 2,902 | 2,965 | 77,600 |
2018/10/09 | 2,916 | 2,922 | 2,886 | 2,922 | 121,000 |
2018/10/05 | 2,960 | 3,005 | 2,960 | 2,985 | 81,700 |
2018/10/04 | 3,095 | 3,095 | 2,995 | 3,000 | 67,500 |
2018/10/03 | 3,070 | 3,120 | 3,050 | 3,065 | 56,500 |
2018/10/02 | 2,998 | 3,085 | 2,995 | 3,065 | 115,500 |
2018/10/01 | 2,960 | 2,984 | 2,942 | 2,968 | 148,000 |
2018/09/28 | 2,937 | 2,974 | 2,919 | 2,958 | 64,400 |
2018/09/27 | 2,943 | 2,978 | 2,900 | 2,921 | 61,100 |
2018/09/26 | 2,882 | 2,997 | 2,875 | 2,993 | 127,200 |
2018/09/25 | 2,842 | 2,885 | 2,822 | 2,884 | 102,800 |
2018/09/21 | 2,781 | 2,816 | 2,770 | 2,811 | 67,400 |
2018/09/20 | 2,784 | 2,785 | 2,757 | 2,768 | 59,200 |
2018/09/19 | 2,796 | 2,796 | 2,756 | 2,775 | 82,400 |
2018/09/18 | 2,692 | 2,757 | 2,692 | 2,752 | 86,000 |
2018/09/14 | 2,674 | 2,702 | 2,663 | 2,700 | 152,800 |
2018/09/13 | 2,627 | 2,673 | 2,625 | 2,651 | 91,300 |
2018/09/12 | 2,608 | 2,613 | 2,559 | 2,608 | 59,800 |
2018/09/11 | 2,592 | 2,598 | 2,573 | 2,592 | 38,300 |
2018/09/10 | 2,594 | 2,613 | 2,585 | 2,596 | 58,500 |
2018/09/07 | 2,610 | 2,631 | 2,576 | 2,588 | 53,200 |
2018/09/06 | 2,603 | 2,632 | 2,601 | 2,628 | 56,100 |
2018/09/05 | 2,620 | 2,629 | 2,595 | 2,603 | 50,500 |
2018/09/04 | 2,630 | 2,656 | 2,621 | 2,622 | 44,900 |
2018/09/03 | 2,599 | 2,645 | 2,583 | 2,642 | 69,900 |
2018/08/31 | 2,580 | 2,607 | 2,580 | 2,581 | 51,300 |
2018/08/30 | 2,614 | 2,618 | 2,587 | 2,598 | 84,800 |
2018/08/29 | 2,639 | 2,640 | 2,608 | 2,608 | 51,000 |
2018/08/28 | 2,656 | 2,664 | 2,616 | 2,628 | 48,600 |
2018/08/27 | 2,612 | 2,666 | 2,612 | 2,656 | 69,400 |
2018/08/24 | 2,624 | 2,624 | 2,589 | 2,613 | 48,700 |
2018/08/23 | 2,561 | 2,618 | 2,561 | 2,609 | 63,300 |
2018/08/22 | 2,518 | 2,563 | 2,517 | 2,551 | 64,700 |
2018/08/21 | 2,520 | 2,533 | 2,502 | 2,521 | 69,200 |
2018/08/20 | 2,560 | 2,567 | 2,520 | 2,530 | 49,000 |
2018/08/17 | 2,572 | 2,589 | 2,561 | 2,582 | 41,700 |
2018/08/16 | 2,600 | 2,609 | 2,560 | 2,568 | 67,300 |
2018/08/15 | 2,671 | 2,677 | 2,621 | 2,626 | 35,200 |
2018/08/14 | 2,620 | 2,676 | 2,620 | 2,671 | 46,400 |
2018/08/13 | 2,680 | 2,680 | 2,612 | 2,616 | 48,600 |
2018/08/10 | 2,734 | 2,744 | 2,693 | 2,697 | 42,500 |
2018/08/09 | 2,730 | 2,746 | 2,715 | 2,734 | 37,200 |
2018/08/08 | 2,729 | 2,750 | 2,725 | 2,732 | 54,700 |
2018/08/07 | 2,743 | 2,743 | 2,715 | 2,729 | 45,900 |
2018/08/06 | 2,755 | 2,790 | 2,743 | 2,748 | 44,700 |
2018/08/03 | 2,797 | 2,809 | 2,763 | 2,766 | 39,800 |
2018/08/02 | 2,762 | 2,798 | 2,762 | 2,777 | 42,400 |
2018/08/01 | 2,786 | 2,789 | 2,768 | 2,775 | 48,400 |
2018/07/31 | 2,791 | 2,806 | 2,764 | 2,780 | 67,500 |
2018/07/30 | 2,826 | 2,826 | 2,792 | 2,807 | 50,000 |
2018/07/27 | 2,844 | 2,852 | 2,820 | 2,836 | 73,200 |
2018/07/26 | 2,808 | 2,848 | 2,797 | 2,844 | 66,500 |
2018/07/25 | 2,799 | 2,800 | 2,782 | 2,790 | 33,300 |
2018/07/24 | 2,801 | 2,813 | 2,778 | 2,782 | 62,800 |
2018/07/23 | 2,798 | 2,805 | 2,754 | 2,779 | 75,800 |
2018/07/20 | 2,800 | 2,824 | 2,766 | 2,779 | 87,000 |
2018/07/19 | 2,858 | 2,859 | 2,804 | 2,812 | 75,900 |
2018/07/18 | 2,920 | 2,920 | 2,852 | 2,858 | 110,300 |
2018/07/17 | 2,848 | 2,885 | 2,835 | 2,885 | 114,500 |
2018/07/13 | 2,795 | 2,832 | 2,765 | 2,831 | 140,100 |
2018/07/12 | 2,770 | 2,800 | 2,734 | 2,745 | 106,000 |
2018/07/11 | 2,813 | 2,815 | 2,746 | 2,765 | 173,200 |
2018/07/10 | 3,095 | 3,100 | 2,809 | 2,842 | 282,000 |
2018/07/09 | 2,959 | 3,075 | 2,954 | 3,035 | 104,200 |
2018/07/06 | 2,982 | 2,999 | 2,933 | 2,954 | 153,200 |
2018/07/05 | 3,015 | 3,025 | 2,965 | 2,968 | 122,000 |
2018/07/04 | 2,960 | 3,045 | 2,950 | 3,015 | 135,400 |
2018/07/03 | 3,025 | 3,045 | 2,967 | 2,984 | 90,300 |
2018/07/02 | 3,165 | 3,165 | 3,025 | 3,025 | 96,800 |
2018/06/29 | 3,175 | 3,200 | 3,140 | 3,185 | 54,200 |
2018/06/28 | 3,230 | 3,235 | 3,175 | 3,195 | 59,100 |
2018/06/27 | 3,215 | 3,285 | 3,205 | 3,265 | 96,700 |
2018/06/26 | 3,175 | 3,220 | 3,175 | 3,215 | 59,200 |
2018/06/25 | 3,200 | 3,230 | 3,190 | 3,205 | 53,600 |
2018/06/22 | 3,205 | 3,265 | 3,190 | 3,265 | 71,600 |
2018/06/21 | 3,225 | 3,280 | 3,225 | 3,235 | 63,400 |
2018/06/20 | 3,230 | 3,290 | 3,200 | 3,255 | 85,100 |
2018/06/19 | 3,310 | 3,355 | 3,280 | 3,285 | 103,500 |
2018/06/18 | 3,350 | 3,380 | 3,335 | 3,360 | 44,900 |
2018/06/15 | 3,345 | 3,360 | 3,330 | 3,345 | 68,200 |
2018/06/14 | 3,340 | 3,350 | 3,305 | 3,315 | 46,500 |
2018/06/13 | 3,355 | 3,390 | 3,355 | 3,355 | 28,200 |
2018/06/12 | 3,305 | 3,355 | 3,285 | 3,345 | 90,600 |
2018/06/11 | 3,300 | 3,320 | 3,275 | 3,300 | 72,300 |
2018/06/08 | 3,330 | 3,345 | 3,270 | 3,275 | 117,800 |
2018/06/07 | 3,420 | 3,420 | 3,330 | 3,360 | 110,300 |
2018/06/06 | 3,400 | 3,440 | 3,360 | 3,370 | 131,400 |
2018/06/05 | 3,315 | 3,385 | 3,315 | 3,375 | 166,500 |
2018/06/04 | 3,250 | 3,300 | 3,220 | 3,300 | 106,600 |
2018/06/01 | 3,225 | 3,270 | 3,200 | 3,250 | 112,400 |
2018/05/31 | 3,215 | 3,245 | 3,170 | 3,245 | 134,400 |
2018/05/30 | 3,170 | 3,260 | 3,170 | 3,185 | 195,600 |
2018/05/29 | 3,260 | 3,270 | 3,145 | 3,170 | 453,500 |
2018/05/28 | 3,300 | 3,315 | 3,260 | 3,275 | 910,700 |
2018/05/25 | 3,300 | 3,305 | 3,235 | 3,280 | 742,800 |
2018/05/24 | 3,300 | 3,315 | 3,275 | 3,275 | 476,700 |
2018/05/23 | 3,310 | 3,325 | 3,290 | 3,300 | 373,400 |
2018/05/22 | 3,300 | 3,315 | 3,290 | 3,290 | 119,800 |
2018/05/21 | 3,320 | 3,335 | 3,290 | 3,300 | 255,100 |
2018/05/18 | 3,310 | 3,340 | 3,285 | 3,335 | 97,700 |
2018/05/17 | 3,325 | 3,330 | 3,280 | 3,305 | 187,800 |
2018/05/16 | 3,350 | 3,380 | 3,300 | 3,310 | 163,500 |
2018/05/15 | 3,330 | 3,360 | 3,320 | 3,350 | 70,200 |
2018/05/14 | 3,370 | 3,370 | 3,325 | 3,335 | 146,700 |
2018/05/11 | 3,260 | 3,320 | 3,260 | 3,310 | 109,700 |
2018/05/10 | 3,270 | 3,270 | 3,200 | 3,255 | 100,200 |
2018/05/09 | 3,225 | 3,275 | 3,215 | 3,270 | 181,500 |
2018/05/08 | 3,235 | 3,235 | 3,200 | 3,220 | 141,700 |
2018/05/07 | 3,230 | 3,260 | 3,230 | 3,240 | 121,900 |
2018/05/02 | 3,225 | 3,250 | 3,210 | 3,225 | 67,900 |
2018/05/01 | 3,200 | 3,235 | 3,185 | 3,215 | 111,600 |
2018/04/27 | 3,165 | 3,185 | 3,145 | 3,170 | 80,000 |
2018/04/26 | 3,100 | 3,180 | 3,090 | 3,150 | 125,300 |
2018/04/25 | 3,065 | 3,110 | 3,055 | 3,090 | 114,800 |
2018/04/24 | 3,060 | 3,100 | 3,055 | 3,080 | 114,200 |
2018/04/23 | 3,035 | 3,050 | 3,010 | 3,045 | 84,500 |
2018/04/20 | 2,971 | 3,025 | 2,963 | 2,998 | 123,900 |
2018/04/19 | 2,990 | 2,990 | 2,956 | 2,973 | 36,100 |
2018/04/18 | 2,950 | 2,994 | 2,942 | 2,983 | 83,500 |
2018/04/17 | 2,935 | 3,005 | 2,935 | 2,967 | 127,500 |
2018/04/16 | 2,851 | 2,944 | 2,848 | 2,934 | 179,200 |
2018/04/13 | 2,855 | 2,855 | 2,826 | 2,842 | 53,000 |
2018/04/12 | 2,827 | 2,857 | 2,817 | 2,849 | 47,000 |
2018/04/11 | 2,856 | 2,856 | 2,790 | 2,835 | 85,900 |
2018/04/10 | 2,861 | 2,890 | 2,842 | 2,851 | 100,900 |
2018/04/09 | 2,862 | 2,890 | 2,853 | 2,871 | 74,900 |
2018/04/06 | 2,888 | 2,888 | 2,846 | 2,855 | 88,000 |
2018/04/05 | 2,845 | 2,875 | 2,834 | 2,865 | 116,200 |
2018/04/04 | 2,789 | 2,843 | 2,771 | 2,833 | 184,000 |
2018/04/03 | 2,652 | 2,814 | 2,649 | 2,785 | 236,600 |
2018/04/02 | 2,772 | 2,785 | 2,695 | 2,702 | 150,100 |
2018/03/30 | 2,758 | 2,782 | 2,735 | 2,766 | 79,400 |
2018/03/29 | 2,735 | 2,763 | 2,727 | 2,758 | 102,900 |
2018/03/28 | 2,634 | 2,720 | 2,633 | 2,718 | 68,200 |
2018/03/27 | 2,548 | 2,646 | 2,546 | 2,646 | 79,700 |
2018/03/26 | 2,542 | 2,567 | 2,521 | 2,567 | 72,500 |
2018/03/23 | 2,639 | 2,649 | 2,575 | 2,577 | 87,100 |
2018/03/22 | 2,663 | 2,691 | 2,657 | 2,689 | 45,600 |
2018/03/20 | 2,651 | 2,664 | 2,638 | 2,661 | 32,500 |
2018/03/19 | 2,680 | 2,705 | 2,664 | 2,685 | 35,800 |
2018/03/16 | 2,701 | 2,710 | 2,671 | 2,690 | 42,500 |
2018/03/15 | 2,685 | 2,708 | 2,669 | 2,701 | 27,500 |
2018/03/14 | 2,696 | 2,710 | 2,666 | 2,690 | 52,800 |
2018/03/13 | 2,662 | 2,706 | 2,662 | 2,705 | 33,900 |
2018/03/12 | 2,690 | 2,697 | 2,658 | 2,672 | 32,200 |
2018/03/09 | 2,681 | 2,695 | 2,634 | 2,655 | 78,200 |
2018/03/08 | 2,699 | 2,699 | 2,650 | 2,655 | 36,600 |
2018/03/07 | 2,644 | 2,690 | 2,639 | 2,650 | 55,500 |
2018/03/06 | 2,638 | 2,679 | 2,637 | 2,662 | 48,700 |
2018/03/05 | 2,614 | 2,655 | 2,609 | 2,628 | 53,600 |
2018/03/02 | 2,638 | 2,651 | 2,618 | 2,631 | 43,800 |
2018/03/01 | 2,694 | 2,694 | 2,664 | 2,670 | 44,500 |
2018/02/28 | 2,687 | 2,735 | 2,687 | 2,706 | 93,100 |
2018/02/27 | 2,744 | 2,744 | 2,697 | 2,716 | 54,000 |
2018/02/26 | 2,729 | 2,729 | 2,702 | 2,720 | 28,200 |
2018/02/23 | 2,709 | 2,711 | 2,684 | 2,701 | 38,600 |
2018/02/22 | 2,679 | 2,727 | 2,663 | 2,694 | 45,700 |
2018/02/21 | 2,726 | 2,730 | 2,692 | 2,701 | 36,000 |
2018/02/20 | 2,730 | 2,730 | 2,693 | 2,718 | 58,700 |
2018/02/19 | 2,700 | 2,722 | 2,690 | 2,715 | 48,600 |
2018/02/16 | 2,649 | 2,677 | 2,649 | 2,658 | 61,800 |
2018/02/15 | 2,655 | 2,674 | 2,644 | 2,647 | 76,800 |
2018/02/14 | 2,640 | 2,649 | 2,622 | 2,640 | 86,600 |
2018/02/13 | 2,655 | 2,655 | 2,614 | 2,631 | 90,800 |
2018/02/09 | 2,573 | 2,595 | 2,555 | 2,595 | 58,700 |
2018/02/08 | 2,593 | 2,633 | 2,593 | 2,623 | 62,200 |
2018/02/07 | 2,600 | 2,659 | 2,576 | 2,576 | 105,400 |
2018/02/06 | 2,591 | 2,591 | 2,491 | 2,535 | 158,600 |
2018/02/05 | 2,658 | 2,694 | 2,651 | 2,658 | 121,500 |
2018/02/02 | 2,686 | 2,708 | 2,665 | 2,702 | 95,300 |
2018/02/01 | 2,646 | 2,695 | 2,640 | 2,695 | 131,700 |
2018/01/31 | 2,668 | 2,689 | 2,646 | 2,646 | 150,500 |
2018/01/30 | 2,710 | 2,710 | 2,671 | 2,676 | 181,200 |
2018/01/29 | 2,704 | 2,737 | 2,678 | 2,725 | 136,600 |
2018/01/26 | 2,685 | 2,730 | 2,670 | 2,706 | 116,400 |
2018/01/25 | 2,704 | 2,709 | 2,687 | 2,704 | 127,500 |
2018/01/24 | 2,696 | 2,708 | 2,675 | 2,708 | 105,100 |
2018/01/23 | 2,685 | 2,699 | 2,662 | 2,696 | 108,800 |
2018/01/22 | 2,696 | 2,696 | 2,657 | 2,685 | 137,300 |
2018/01/19 | 2,728 | 2,752 | 2,690 | 2,696 | 225,600 |
2018/01/18 | 2,784 | 2,784 | 2,726 | 2,734 | 203,000 |
2018/01/17 | 2,765 | 2,784 | 2,755 | 2,783 | 125,100 |
2018/01/16 | 2,745 | 2,766 | 2,734 | 2,765 | 148,900 |
2018/01/15 | 2,760 | 2,772 | 2,737 | 2,756 | 149,500 |
2018/01/12 | 2,789 | 2,795 | 2,751 | 2,756 | 165,100 |
2018/01/11 | 2,757 | 2,790 | 2,750 | 2,788 | 263,500 |
2018/01/10 | 2,848 | 2,859 | 2,757 | 2,757 | 690,700 |
2018/01/09 | 3,075 | 3,085 | 2,995 | 2,998 | 184,200 |
2018/01/05 | 3,065 | 3,100 | 3,035 | 3,080 | 105,400 |
2018/01/04 | 3,050 | 3,065 | 3,025 | 3,060 | 64,800 |