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
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

このページの先頭へ