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 |
---|---|---|---|---|---|
2019/12/30 | 2,818 | 2,827 | 2,793 | 2,796 | 35,100 |
2019/12/27 | 2,778 | 2,827 | 2,778 | 2,816 | 57,000 |
2019/12/26 | 2,764 | 2,776 | 2,757 | 2,776 | 33,900 |
2019/12/25 | 2,785 | 2,788 | 2,750 | 2,757 | 26,900 |
2019/12/24 | 2,776 | 2,795 | 2,776 | 2,793 | 23,400 |
2019/12/23 | 2,789 | 2,790 | 2,763 | 2,775 | 31,800 |
2019/12/20 | 2,770 | 2,787 | 2,758 | 2,773 | 67,700 |
2019/12/19 | 2,723 | 2,758 | 2,714 | 2,755 | 60,500 |
2019/12/18 | 2,720 | 2,724 | 2,704 | 2,724 | 66,400 |
2019/12/17 | 2,735 | 2,735 | 2,696 | 2,725 | 87,700 |
2019/12/16 | 2,701 | 2,723 | 2,698 | 2,708 | 60,400 |
2019/12/13 | 2,756 | 2,773 | 2,695 | 2,701 | 143,300 |
2019/12/12 | 2,721 | 2,724 | 2,701 | 2,714 | 61,300 |
2019/12/11 | 2,736 | 2,737 | 2,710 | 2,726 | 95,300 |
2019/12/10 | 2,749 | 2,760 | 2,737 | 2,747 | 79,100 |
2019/12/09 | 2,735 | 2,755 | 2,727 | 2,747 | 126,000 |
2019/12/06 | 2,669 | 2,705 | 2,666 | 2,700 | 105,400 |
2019/12/05 | 2,627 | 2,642 | 2,614 | 2,640 | 40,600 |
2019/12/04 | 2,621 | 2,636 | 2,609 | 2,631 | 52,800 |
2019/12/03 | 2,634 | 2,641 | 2,621 | 2,637 | 64,000 |
2019/12/02 | 2,645 | 2,680 | 2,644 | 2,676 | 49,200 |
2019/11/29 | 2,655 | 2,678 | 2,637 | 2,644 | 49,800 |
2019/11/28 | 2,683 | 2,683 | 2,646 | 2,655 | 59,600 |
2019/11/27 | 2,676 | 2,705 | 2,670 | 2,702 | 50,700 |
2019/11/26 | 2,730 | 2,730 | 2,667 | 2,676 | 61,900 |
2019/11/25 | 2,733 | 2,748 | 2,701 | 2,701 | 50,200 |
2019/11/22 | 2,711 | 2,729 | 2,706 | 2,709 | 30,200 |
2019/11/21 | 2,688 | 2,718 | 2,658 | 2,718 | 65,900 |
2019/11/20 | 2,687 | 2,691 | 2,668 | 2,688 | 53,900 |
2019/11/19 | 2,703 | 2,737 | 2,699 | 2,706 | 53,400 |
2019/11/18 | 2,743 | 2,743 | 2,694 | 2,721 | 65,900 |
2019/11/15 | 2,738 | 2,760 | 2,734 | 2,740 | 40,900 |
2019/11/14 | 2,750 | 2,756 | 2,715 | 2,728 | 45,400 |
2019/11/13 | 2,779 | 2,779 | 2,759 | 2,765 | 51,300 |
2019/11/12 | 2,791 | 2,801 | 2,775 | 2,788 | 53,000 |
2019/11/11 | 2,785 | 2,798 | 2,772 | 2,783 | 48,800 |
2019/11/08 | 2,820 | 2,822 | 2,756 | 2,776 | 70,700 |
2019/11/07 | 2,794 | 2,809 | 2,777 | 2,799 | 61,400 |
2019/11/06 | 2,820 | 2,820 | 2,780 | 2,794 | 47,800 |
2019/11/05 | 2,718 | 2,801 | 2,718 | 2,800 | 102,900 |
2019/11/01 | 2,681 | 2,695 | 2,669 | 2,689 | 49,300 |
2019/10/31 | 2,707 | 2,710 | 2,687 | 2,693 | 39,700 |
2019/10/30 | 2,676 | 2,700 | 2,673 | 2,690 | 88,300 |
2019/10/29 | 2,706 | 2,717 | 2,687 | 2,696 | 56,000 |
2019/10/28 | 2,689 | 2,704 | 2,672 | 2,686 | 42,700 |
2019/10/25 | 2,691 | 2,702 | 2,672 | 2,689 | 49,300 |
2019/10/24 | 2,714 | 2,714 | 2,680 | 2,684 | 61,300 |
2019/10/23 | 2,750 | 2,750 | 2,697 | 2,713 | 54,000 |
2019/10/21 | 2,700 | 2,734 | 2,700 | 2,731 | 53,400 |
2019/10/18 | 2,744 | 2,765 | 2,698 | 2,700 | 72,900 |
2019/10/17 | 2,735 | 2,750 | 2,722 | 2,733 | 90,500 |
2019/10/16 | 2,706 | 2,745 | 2,678 | 2,735 | 124,800 |
2019/10/15 | 2,674 | 2,721 | 2,674 | 2,685 | 89,900 |
2019/10/11 | 2,605 | 2,669 | 2,587 | 2,647 | 116,700 |
2019/10/10 | 2,578 | 2,605 | 2,564 | 2,589 | 126,100 |
2019/10/09 | 2,513 | 2,571 | 2,498 | 2,568 | 88,000 |
2019/10/08 | 2,506 | 2,554 | 2,500 | 2,540 | 72,700 |
2019/10/07 | 2,488 | 2,515 | 2,466 | 2,514 | 71,700 |
2019/10/04 | 2,480 | 2,486 | 2,452 | 2,486 | 89,400 |
2019/10/03 | 2,478 | 2,479 | 2,451 | 2,477 | 117,700 |
2019/10/02 | 2,520 | 2,541 | 2,513 | 2,525 | 100,700 |
2019/10/01 | 2,514 | 2,521 | 2,481 | 2,520 | 81,100 |
2019/09/30 | 2,492 | 2,537 | 2,487 | 2,520 | 95,900 |
2019/09/27 | 2,559 | 2,559 | 2,486 | 2,516 | 83,400 |
2019/09/26 | 2,569 | 2,586 | 2,549 | 2,555 | 96,700 |
2019/09/25 | 2,575 | 2,575 | 2,548 | 2,561 | 49,900 |
2019/09/24 | 2,533 | 2,574 | 2,533 | 2,574 | 83,500 |
2019/09/20 | 2,530 | 2,532 | 2,508 | 2,516 | 56,000 |
2019/09/19 | 2,488 | 2,544 | 2,488 | 2,517 | 78,600 |
2019/09/18 | 2,464 | 2,485 | 2,441 | 2,476 | 68,200 |
2019/09/17 | 2,450 | 2,465 | 2,442 | 2,464 | 63,000 |
2019/09/13 | 2,458 | 2,458 | 2,419 | 2,447 | 95,000 |
2019/09/12 | 2,435 | 2,464 | 2,424 | 2,433 | 60,300 |
2019/09/11 | 2,437 | 2,441 | 2,410 | 2,435 | 60,700 |
2019/09/10 | 2,393 | 2,418 | 2,376 | 2,408 | 66,000 |
2019/09/09 | 2,329 | 2,377 | 2,329 | 2,377 | 57,300 |
2019/09/06 | 2,392 | 2,392 | 2,336 | 2,342 | 61,500 |
2019/09/05 | 2,370 | 2,415 | 2,360 | 2,388 | 53,700 |
2019/09/04 | 2,350 | 2,358 | 2,334 | 2,346 | 43,700 |
2019/09/03 | 2,376 | 2,376 | 2,347 | 2,367 | 39,800 |
2019/09/02 | 2,408 | 2,410 | 2,372 | 2,380 | 86,000 |
2019/08/30 | 2,377 | 2,394 | 2,359 | 2,391 | 84,500 |
2019/08/29 | 2,339 | 2,347 | 2,302 | 2,343 | 62,900 |
2019/08/28 | 2,331 | 2,332 | 2,301 | 2,320 | 47,000 |
2019/08/27 | 2,323 | 2,345 | 2,307 | 2,331 | 69,800 |
2019/08/26 | 2,301 | 2,314 | 2,288 | 2,307 | 58,800 |
2019/08/23 | 2,338 | 2,356 | 2,338 | 2,345 | 41,200 |
2019/08/22 | 2,344 | 2,350 | 2,312 | 2,331 | 36,400 |
2019/08/21 | 2,300 | 2,329 | 2,275 | 2,329 | 71,300 |
2019/08/20 | 2,314 | 2,325 | 2,302 | 2,325 | 46,800 |
2019/08/19 | 2,297 | 2,318 | 2,295 | 2,311 | 52,400 |
2019/08/16 | 2,281 | 2,298 | 2,272 | 2,279 | 30,300 |
2019/08/15 | 2,298 | 2,298 | 2,265 | 2,283 | 42,100 |
2019/08/14 | 2,307 | 2,342 | 2,291 | 2,342 | 57,600 |
2019/08/13 | 2,271 | 2,287 | 2,242 | 2,279 | 69,400 |
2019/08/09 | 2,329 | 2,330 | 2,301 | 2,302 | 43,700 |
2019/08/08 | 2,325 | 2,330 | 2,303 | 2,312 | 30,900 |
2019/08/07 | 2,298 | 2,332 | 2,292 | 2,324 | 41,400 |
2019/08/06 | 2,270 | 2,311 | 2,243 | 2,311 | 65,500 |
2019/08/05 | 2,340 | 2,349 | 2,288 | 2,332 | 84,400 |
2019/08/02 | 2,372 | 2,400 | 2,330 | 2,349 | 131,600 |
2019/08/01 | 2,422 | 2,445 | 2,389 | 2,418 | 105,900 |
2019/07/31 | 2,460 | 2,486 | 2,454 | 2,454 | 98,500 |
2019/07/30 | 2,505 | 2,524 | 2,486 | 2,500 | 61,400 |
2019/07/29 | 2,501 | 2,515 | 2,484 | 2,496 | 42,400 |
2019/07/26 | 2,505 | 2,515 | 2,481 | 2,500 | 58,600 |
2019/07/25 | 2,508 | 2,525 | 2,502 | 2,518 | 35,800 |
2019/07/24 | 2,528 | 2,528 | 2,492 | 2,500 | 46,300 |
2019/07/23 | 2,496 | 2,538 | 2,488 | 2,525 | 54,200 |
2019/07/22 | 2,509 | 2,509 | 2,479 | 2,496 | 76,100 |
2019/07/19 | 2,466 | 2,530 | 2,465 | 2,519 | 78,400 |
2019/07/18 | 2,513 | 2,513 | 2,471 | 2,473 | 106,600 |
2019/07/17 | 2,559 | 2,559 | 2,521 | 2,535 | 93,100 |
2019/07/16 | 2,500 | 2,567 | 2,486 | 2,564 | 96,800 |
2019/07/12 | 2,520 | 2,537 | 2,496 | 2,501 | 84,900 |
2019/07/11 | 2,530 | 2,553 | 2,516 | 2,523 | 91,600 |
2019/07/10 | 2,519 | 2,533 | 2,502 | 2,527 | 90,300 |
2019/07/09 | 2,539 | 2,578 | 2,470 | 2,523 | 154,900 |
2019/07/08 | 2,599 | 2,600 | 2,451 | 2,554 | 141,800 |
2019/07/05 | 2,585 | 2,592 | 2,570 | 2,588 | 63,000 |
2019/07/04 | 2,575 | 2,584 | 2,560 | 2,582 | 64,700 |
2019/07/03 | 2,567 | 2,570 | 2,549 | 2,568 | 57,900 |
2019/07/02 | 2,552 | 2,570 | 2,538 | 2,570 | 66,800 |
2019/07/01 | 2,543 | 2,558 | 2,524 | 2,558 | 88,900 |
2019/06/28 | 2,525 | 2,532 | 2,502 | 2,527 | 73,000 |
2019/06/27 | 2,494 | 2,524 | 2,487 | 2,521 | 92,900 |
2019/06/26 | 2,480 | 2,497 | 2,467 | 2,482 | 38,700 |
2019/06/25 | 2,489 | 2,528 | 2,473 | 2,480 | 97,100 |
2019/06/24 | 2,470 | 2,498 | 2,464 | 2,488 | 45,100 |
2019/06/21 | 2,502 | 2,502 | 2,463 | 2,470 | 63,700 |
2019/06/20 | 2,500 | 2,514 | 2,489 | 2,502 | 46,600 |
2019/06/19 | 2,471 | 2,495 | 2,464 | 2,489 | 59,200 |
2019/06/18 | 2,474 | 2,492 | 2,442 | 2,449 | 51,200 |
2019/06/17 | 2,469 | 2,485 | 2,460 | 2,478 | 60,400 |
2019/06/14 | 2,469 | 2,485 | 2,454 | 2,469 | 63,400 |
2019/06/13 | 2,495 | 2,495 | 2,438 | 2,462 | 80,300 |
2019/06/12 | 2,455 | 2,489 | 2,453 | 2,477 | 74,500 |
2019/06/11 | 2,440 | 2,463 | 2,422 | 2,451 | 75,700 |
2019/06/10 | 2,440 | 2,463 | 2,429 | 2,438 | 94,000 |
2019/06/07 | 2,422 | 2,434 | 2,407 | 2,423 | 46,600 |
2019/06/06 | 2,418 | 2,425 | 2,396 | 2,411 | 78,800 |
2019/06/05 | 2,390 | 2,410 | 2,369 | 2,405 | 115,000 |
2019/06/04 | 2,346 | 2,351 | 2,315 | 2,349 | 78,000 |
2019/06/03 | 2,319 | 2,397 | 2,315 | 2,335 | 180,600 |
2019/05/31 | 2,338 | 2,379 | 2,334 | 2,351 | 112,100 |
2019/05/30 | 2,334 | 2,354 | 2,301 | 2,354 | 146,200 |
2019/05/29 | 2,380 | 2,390 | 2,342 | 2,352 | 507,100 |
2019/05/28 | 2,400 | 2,449 | 2,400 | 2,431 | 746,200 |
2019/05/27 | 2,417 | 2,431 | 2,404 | 2,419 | 338,700 |
2019/05/24 | 2,421 | 2,432 | 2,400 | 2,416 | 249,800 |
2019/05/23 | 2,431 | 2,478 | 2,430 | 2,435 | 197,700 |
2019/05/22 | 2,450 | 2,463 | 2,435 | 2,435 | 391,900 |
2019/05/21 | 2,410 | 2,453 | 2,405 | 2,441 | 141,000 |
2019/05/20 | 2,423 | 2,460 | 2,415 | 2,421 | 260,800 |
2019/05/17 | 2,380 | 2,437 | 2,373 | 2,429 | 206,400 |
2019/05/16 | 2,415 | 2,416 | 2,363 | 2,380 | 199,300 |
2019/05/15 | 2,414 | 2,431 | 2,401 | 2,409 | 180,200 |
2019/05/14 | 2,411 | 2,439 | 2,400 | 2,423 | 118,300 |
2019/05/13 | 2,466 | 2,495 | 2,443 | 2,464 | 137,800 |
2019/05/10 | 2,444 | 2,489 | 2,433 | 2,468 | 216,100 |
2019/05/09 | 2,490 | 2,504 | 2,468 | 2,469 | 306,800 |
2019/05/08 | 2,558 | 2,565 | 2,525 | 2,534 | 157,000 |
2019/05/07 | 2,572 | 2,599 | 2,572 | 2,587 | 123,400 |
2019/04/26 | 2,555 | 2,574 | 2,549 | 2,564 | 125,800 |
2019/04/25 | 2,548 | 2,574 | 2,548 | 2,566 | 80,800 |
2019/04/24 | 2,581 | 2,587 | 2,543 | 2,546 | 83,200 |
2019/04/23 | 2,565 | 2,578 | 2,550 | 2,575 | 70,900 |
2019/04/22 | 2,517 | 2,551 | 2,511 | 2,550 | 58,000 |
2019/04/19 | 2,548 | 2,548 | 2,508 | 2,517 | 45,600 |
2019/04/18 | 2,535 | 2,545 | 2,515 | 2,522 | 59,000 |
2019/04/17 | 2,564 | 2,569 | 2,543 | 2,543 | 81,800 |
2019/04/16 | 2,545 | 2,561 | 2,535 | 2,553 | 69,600 |
2019/04/15 | 2,518 | 2,547 | 2,517 | 2,542 | 70,900 |
2019/04/12 | 2,508 | 2,514 | 2,472 | 2,480 | 90,500 |
2019/04/11 | 2,525 | 2,551 | 2,508 | 2,513 | 63,300 |
2019/04/10 | 2,495 | 2,536 | 2,494 | 2,532 | 58,500 |
2019/04/09 | 2,515 | 2,515 | 2,486 | 2,506 | 78,800 |
2019/04/08 | 2,569 | 2,582 | 2,516 | 2,523 | 113,500 |
2019/04/05 | 2,599 | 2,604 | 2,557 | 2,569 | 103,500 |
2019/04/04 | 2,578 | 2,612 | 2,557 | 2,591 | 91,100 |
2019/04/03 | 2,555 | 2,565 | 2,532 | 2,563 | 96,800 |
2019/04/02 | 2,620 | 2,660 | 2,573 | 2,577 | 144,800 |
2019/04/01 | 2,621 | 2,623 | 2,557 | 2,579 | 276,600 |
2019/03/29 | 2,668 | 2,690 | 2,595 | 2,603 | 145,600 |
2019/03/28 | 2,730 | 2,734 | 2,630 | 2,632 | 160,400 |
2019/03/27 | 2,807 | 2,839 | 2,779 | 2,784 | 117,400 |
2019/03/26 | 2,718 | 2,797 | 2,718 | 2,788 | 104,000 |
2019/03/25 | 2,740 | 2,740 | 2,692 | 2,693 | 68,400 |
2019/03/22 | 2,752 | 2,785 | 2,750 | 2,773 | 47,900 |
2019/03/20 | 2,789 | 2,789 | 2,732 | 2,745 | 88,600 |
2019/03/19 | 2,826 | 2,826 | 2,797 | 2,802 | 38,100 |
2019/03/18 | 2,816 | 2,858 | 2,806 | 2,857 | 38,700 |
2019/03/15 | 2,789 | 2,842 | 2,789 | 2,818 | 53,900 |
2019/03/14 | 2,815 | 2,827 | 2,799 | 2,810 | 29,000 |
2019/03/13 | 2,841 | 2,852 | 2,804 | 2,812 | 26,500 |
2019/03/12 | 2,804 | 2,865 | 2,804 | 2,861 | 42,700 |
2019/03/11 | 2,770 | 2,783 | 2,750 | 2,777 | 36,700 |
2019/03/08 | 2,817 | 2,827 | 2,764 | 2,773 | 69,800 |
2019/03/07 | 2,859 | 2,889 | 2,839 | 2,860 | 66,700 |
2019/03/06 | 2,880 | 2,886 | 2,854 | 2,877 | 35,400 |
2019/03/05 | 2,888 | 2,917 | 2,877 | 2,890 | 31,600 |
2019/03/04 | 2,934 | 2,950 | 2,905 | 2,928 | 33,600 |
2019/03/01 | 2,925 | 2,942 | 2,890 | 2,934 | 50,900 |
2019/02/28 | 2,899 | 2,934 | 2,882 | 2,923 | 36,700 |
2019/02/27 | 2,845 | 2,908 | 2,839 | 2,900 | 54,600 |
2019/02/26 | 2,837 | 2,856 | 2,831 | 2,844 | 28,900 |
2019/02/25 | 2,831 | 2,842 | 2,808 | 2,842 | 34,000 |
2019/02/22 | 2,848 | 2,854 | 2,820 | 2,827 | 37,600 |
2019/02/21 | 2,885 | 2,903 | 2,871 | 2,875 | 25,400 |
2019/02/20 | 2,880 | 2,911 | 2,875 | 2,894 | 33,700 |
2019/02/19 | 2,872 | 2,904 | 2,872 | 2,885 | 34,200 |
2019/02/18 | 2,896 | 2,901 | 2,878 | 2,901 | 57,700 |
2019/02/15 | 2,818 | 2,855 | 2,804 | 2,855 | 27,500 |
2019/02/14 | 2,867 | 2,883 | 2,845 | 2,857 | 31,900 |
2019/02/13 | 2,869 | 2,876 | 2,848 | 2,871 | 52,700 |
2019/02/12 | 2,800 | 2,835 | 2,775 | 2,819 | 82,000 |
2019/02/08 | 2,734 | 2,778 | 2,730 | 2,759 | 66,000 |
2019/02/07 | 2,767 | 2,779 | 2,736 | 2,758 | 27,100 |
2019/02/06 | 2,793 | 2,793 | 2,753 | 2,756 | 47,600 |
2019/02/05 | 2,842 | 2,897 | 2,804 | 2,814 | 67,600 |
2019/02/04 | 2,780 | 2,856 | 2,778 | 2,840 | 72,100 |
2019/02/01 | 2,734 | 2,780 | 2,724 | 2,749 | 54,500 |
2019/01/31 | 2,715 | 2,734 | 2,666 | 2,734 | 51,500 |
2019/01/30 | 2,701 | 2,715 | 2,674 | 2,691 | 70,700 |
2019/01/29 | 2,667 | 2,701 | 2,665 | 2,701 | 37,300 |
2019/01/28 | 2,700 | 2,700 | 2,662 | 2,667 | 34,900 |
2019/01/25 | 2,670 | 2,721 | 2,663 | 2,699 | 49,600 |
2019/01/24 | 2,682 | 2,707 | 2,673 | 2,686 | 33,800 |
2019/01/23 | 2,648 | 2,689 | 2,642 | 2,679 | 52,200 |
2019/01/22 | 2,673 | 2,697 | 2,670 | 2,686 | 46,300 |
2019/01/21 | 2,645 | 2,668 | 2,634 | 2,644 | 69,100 |
2019/01/18 | 2,625 | 2,647 | 2,611 | 2,634 | 193,700 |
2019/01/17 | 2,769 | 2,782 | 2,676 | 2,706 | 119,500 |
2019/01/16 | 2,820 | 2,891 | 2,772 | 2,782 | 172,500 |
2019/01/15 | 2,664 | 2,712 | 2,641 | 2,690 | 120,000 |
2019/01/11 | 2,697 | 2,697 | 2,625 | 2,625 | 80,100 |
2019/01/10 | 2,706 | 2,706 | 2,642 | 2,647 | 62,100 |
2019/01/09 | 2,712 | 2,734 | 2,696 | 2,719 | 62,900 |
2019/01/08 | 2,689 | 2,699 | 2,642 | 2,658 | 66,400 |
2019/01/07 | 2,729 | 2,764 | 2,677 | 2,690 | 62,900 |
2019/01/04 | 2,600 | 2,677 | 2,596 | 2,646 | 79,900 |