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
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

このページの先頭へ