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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,310 | 3,335 | 3,290 | 3,305 | 60,300 |
| 2022/12/29 | 3,400 | 3,405 | 3,270 | 3,285 | 87,500 |
| 2022/12/28 | 3,385 | 3,410 | 3,355 | 3,410 | 58,000 |
| 2022/12/27 | 3,360 | 3,430 | 3,355 | 3,405 | 61,000 |
| 2022/12/26 | 3,310 | 3,350 | 3,305 | 3,345 | 52,300 |
| 2022/12/23 | 3,280 | 3,315 | 3,260 | 3,315 | 45,100 |
| 2022/12/22 | 3,265 | 3,300 | 3,240 | 3,295 | 54,200 |
| 2022/12/21 | 3,230 | 3,255 | 3,200 | 3,250 | 70,200 |
| 2022/12/20 | 3,255 | 3,275 | 3,170 | 3,230 | 73,400 |
| 2022/12/19 | 3,220 | 3,265 | 3,220 | 3,255 | 55,400 |
| 2022/12/16 | 3,240 | 3,265 | 3,215 | 3,220 | 72,900 |
| 2022/12/15 | 3,245 | 3,260 | 3,235 | 3,240 | 23,400 |
| 2022/12/14 | 3,220 | 3,250 | 3,210 | 3,250 | 28,500 |
| 2022/12/13 | 3,250 | 3,260 | 3,215 | 3,215 | 34,800 |
| 2022/12/12 | 3,200 | 3,230 | 3,180 | 3,220 | 41,800 |
| 2022/12/09 | 3,155 | 3,210 | 3,145 | 3,205 | 58,700 |
| 2022/12/08 | 3,150 | 3,175 | 3,110 | 3,165 | 49,300 |
| 2022/12/07 | 3,110 | 3,165 | 3,100 | 3,140 | 45,800 |
| 2022/12/06 | 3,065 | 3,125 | 3,065 | 3,125 | 58,900 |
| 2022/12/05 | 3,080 | 3,095 | 3,055 | 3,090 | 49,400 |
| 2022/12/02 | 3,085 | 3,095 | 3,055 | 3,070 | 73,000 |
| 2022/12/01 | 3,090 | 3,110 | 3,065 | 3,105 | 57,600 |
| 2022/11/30 | 3,130 | 3,145 | 3,060 | 3,065 | 166,400 |
| 2022/11/29 | 3,160 | 3,175 | 3,120 | 3,135 | 100,600 |
| 2022/11/28 | 3,285 | 3,290 | 3,180 | 3,220 | 141,700 |
| 2022/11/25 | 3,355 | 3,360 | 3,270 | 3,270 | 88,400 |
| 2022/11/24 | 3,400 | 3,420 | 3,380 | 3,380 | 72,600 |
| 2022/11/22 | 3,330 | 3,390 | 3,330 | 3,365 | 80,300 |
| 2022/11/21 | 3,320 | 3,335 | 3,290 | 3,310 | 90,600 |
| 2022/11/18 | 3,275 | 3,305 | 3,260 | 3,295 | 75,700 |
| 2022/11/17 | 3,240 | 3,260 | 3,225 | 3,260 | 49,300 |
| 2022/11/16 | 3,185 | 3,235 | 3,165 | 3,235 | 45,600 |
| 2022/11/15 | 3,195 | 3,220 | 3,180 | 3,190 | 51,600 |
| 2022/11/14 | 3,160 | 3,205 | 3,160 | 3,175 | 58,500 |
| 2022/11/11 | 3,190 | 3,215 | 3,165 | 3,195 | 95,400 |
| 2022/11/10 | 3,125 | 3,145 | 3,105 | 3,135 | 44,100 |
| 2022/11/09 | 3,140 | 3,140 | 3,110 | 3,140 | 35,800 |
| 2022/11/08 | 3,140 | 3,165 | 3,130 | 3,140 | 59,100 |
| 2022/11/07 | 3,100 | 3,140 | 3,100 | 3,135 | 37,400 |
| 2022/11/04 | 3,090 | 3,105 | 3,075 | 3,090 | 73,100 |
| 2022/11/02 | 3,150 | 3,185 | 3,135 | 3,135 | 55,000 |
| 2022/11/01 | 3,195 | 3,195 | 3,130 | 3,165 | 47,400 |
| 2022/10/31 | 3,175 | 3,190 | 3,135 | 3,170 | 107,800 |
| 2022/10/28 | 3,105 | 3,185 | 3,095 | 3,150 | 290,900 |
| 2022/10/27 | 3,145 | 3,155 | 3,120 | 3,140 | 61,000 |
| 2022/10/26 | 3,130 | 3,170 | 3,125 | 3,145 | 44,500 |
| 2022/10/25 | 3,175 | 3,185 | 3,110 | 3,115 | 45,600 |
| 2022/10/24 | 3,180 | 3,210 | 3,115 | 3,135 | 46,900 |
| 2022/10/21 | 3,200 | 3,200 | 3,155 | 3,180 | 27,100 |
| 2022/10/20 | 3,195 | 3,225 | 3,190 | 3,220 | 28,900 |
| 2022/10/19 | 3,210 | 3,305 | 3,205 | 3,225 | 55,000 |
| 2022/10/18 | 3,240 | 3,265 | 3,225 | 3,225 | 41,200 |
| 2022/10/17 | 3,150 | 3,215 | 3,145 | 3,190 | 40,400 |
| 2022/10/14 | 3,205 | 3,235 | 3,185 | 3,195 | 79,800 |
| 2022/10/13 | 3,170 | 3,180 | 3,095 | 3,135 | 83,300 |
| 2022/10/12 | 3,120 | 3,220 | 3,120 | 3,195 | 58,500 |
| 2022/10/11 | 3,220 | 3,230 | 3,105 | 3,105 | 115,400 |
| 2022/10/07 | 3,200 | 3,245 | 3,195 | 3,230 | 55,300 |
| 2022/10/06 | 3,290 | 3,310 | 3,230 | 3,230 | 83,000 |
| 2022/10/05 | 3,210 | 3,290 | 3,195 | 3,275 | 107,600 |
| 2022/10/04 | 3,045 | 3,240 | 3,025 | 3,210 | 159,200 |
| 2022/10/03 | 3,115 | 3,115 | 2,967 | 2,992 | 152,900 |
| 2022/09/30 | 3,180 | 3,255 | 3,110 | 3,135 | 182,300 |
| 2022/09/29 | 3,150 | 3,230 | 3,120 | 3,205 | 149,700 |
| 2022/09/28 | 3,080 | 3,100 | 3,050 | 3,080 | 100,900 |
| 2022/09/27 | 3,090 | 3,135 | 3,070 | 3,115 | 77,900 |
| 2022/09/26 | 3,035 | 3,090 | 3,035 | 3,070 | 78,300 |
| 2022/09/22 | 3,065 | 3,080 | 3,040 | 3,055 | 51,200 |
| 2022/09/21 | 3,095 | 3,115 | 3,080 | 3,080 | 33,100 |
| 2022/09/20 | 3,140 | 3,140 | 3,095 | 3,125 | 30,900 |
| 2022/09/16 | 3,085 | 3,115 | 3,085 | 3,110 | 36,000 |
| 2022/09/15 | 3,125 | 3,125 | 3,080 | 3,095 | 24,200 |
| 2022/09/14 | 3,120 | 3,130 | 3,105 | 3,110 | 41,000 |
| 2022/09/13 | 3,130 | 3,180 | 3,120 | 3,165 | 25,600 |
| 2022/09/12 | 3,125 | 3,135 | 3,110 | 3,130 | 22,300 |
| 2022/09/09 | 3,050 | 3,110 | 3,050 | 3,095 | 63,100 |
| 2022/09/08 | 3,065 | 3,105 | 3,035 | 3,085 | 63,800 |
| 2022/09/07 | 3,010 | 3,015 | 2,973 | 3,015 | 57,100 |
| 2022/09/06 | 3,055 | 3,075 | 3,010 | 3,025 | 46,300 |
| 2022/09/05 | 3,100 | 3,100 | 3,050 | 3,055 | 35,700 |
| 2022/09/02 | 3,135 | 3,135 | 3,095 | 3,115 | 63,800 |
| 2022/09/01 | 3,100 | 3,110 | 3,075 | 3,085 | 53,300 |
| 2022/08/31 | 3,125 | 3,145 | 3,120 | 3,130 | 47,600 |
| 2022/08/30 | 3,175 | 3,175 | 3,135 | 3,165 | 30,600 |
| 2022/08/29 | 3,110 | 3,145 | 3,105 | 3,125 | 48,000 |
| 2022/08/26 | 3,190 | 3,200 | 3,150 | 3,165 | 25,600 |
| 2022/08/25 | 3,200 | 3,210 | 3,185 | 3,195 | 24,300 |
| 2022/08/24 | 3,235 | 3,235 | 3,180 | 3,200 | 39,500 |
| 2022/08/23 | 3,270 | 3,275 | 3,225 | 3,240 | 31,200 |
| 2022/08/22 | 3,265 | 3,310 | 3,240 | 3,295 | 44,100 |
| 2022/08/19 | 3,285 | 3,295 | 3,265 | 3,275 | 24,000 |
| 2022/08/18 | 3,280 | 3,280 | 3,255 | 3,275 | 33,900 |
| 2022/08/17 | 3,240 | 3,290 | 3,230 | 3,280 | 63,500 |
| 2022/08/16 | 3,175 | 3,230 | 3,160 | 3,230 | 66,100 |
| 2022/08/15 | 3,165 | 3,165 | 3,140 | 3,165 | 30,100 |
| 2022/08/12 | 3,140 | 3,160 | 3,120 | 3,145 | 54,700 |
| 2022/08/10 | 3,125 | 3,130 | 3,110 | 3,125 | 19,800 |
| 2022/08/09 | 3,125 | 3,130 | 3,095 | 3,110 | 27,700 |
| 2022/08/08 | 3,100 | 3,120 | 3,090 | 3,115 | 43,900 |
| 2022/08/05 | 3,075 | 3,110 | 3,070 | 3,110 | 50,500 |
| 2022/08/04 | 3,075 | 3,085 | 3,050 | 3,070 | 34,500 |
| 2022/08/03 | 3,095 | 3,095 | 3,040 | 3,065 | 34,500 |
| 2022/08/02 | 3,140 | 3,140 | 3,065 | 3,080 | 52,100 |
| 2022/08/01 | 3,100 | 3,150 | 3,075 | 3,150 | 68,400 |
| 2022/07/29 | 3,110 | 3,115 | 3,065 | 3,075 | 39,000 |
| 2022/07/28 | 3,065 | 3,105 | 3,040 | 3,100 | 75,300 |
| 2022/07/27 | 3,090 | 3,100 | 3,065 | 3,070 | 45,400 |
| 2022/07/26 | 3,120 | 3,120 | 3,070 | 3,090 | 43,200 |
| 2022/07/25 | 3,110 | 3,140 | 3,100 | 3,125 | 49,600 |
| 2022/07/22 | 3,080 | 3,110 | 3,075 | 3,095 | 48,500 |
| 2022/07/21 | 3,050 | 3,080 | 3,040 | 3,080 | 33,100 |
| 2022/07/20 | 3,050 | 3,065 | 3,020 | 3,060 | 65,700 |
| 2022/07/19 | 3,085 | 3,085 | 3,000 | 3,015 | 36,100 |
| 2022/07/15 | 3,075 | 3,100 | 3,055 | 3,070 | 47,400 |
| 2022/07/14 | 3,035 | 3,070 | 3,010 | 3,060 | 64,600 |
| 2022/07/13 | 3,065 | 3,065 | 2,985 | 3,015 | 90,300 |
| 2022/07/12 | 3,005 | 3,055 | 2,993 | 3,025 | 117,100 |
| 2022/07/11 | 3,095 | 3,155 | 3,070 | 3,145 | 108,500 |
| 2022/07/08 | 3,130 | 3,140 | 3,095 | 3,095 | 88,800 |
| 2022/07/07 | 3,100 | 3,135 | 3,085 | 3,125 | 102,900 |
| 2022/07/06 | 3,005 | 3,095 | 2,997 | 3,095 | 84,300 |
| 2022/07/05 | 3,025 | 3,040 | 3,005 | 3,015 | 78,400 |
| 2022/07/04 | 3,035 | 3,055 | 3,005 | 3,050 | 62,300 |
| 2022/07/01 | 2,991 | 3,030 | 2,961 | 2,973 | 67,700 |
| 2022/06/30 | 2,984 | 3,010 | 2,969 | 2,991 | 76,500 |
| 2022/06/29 | 2,946 | 2,994 | 2,921 | 2,984 | 140,900 |
| 2022/06/28 | 2,930 | 2,959 | 2,915 | 2,959 | 90,900 |
| 2022/06/27 | 2,935 | 2,941 | 2,902 | 2,934 | 71,500 |
| 2022/06/24 | 2,877 | 2,936 | 2,876 | 2,934 | 109,900 |
| 2022/06/23 | 2,787 | 2,863 | 2,786 | 2,846 | 101,900 |
| 2022/06/22 | 2,736 | 2,775 | 2,720 | 2,763 | 81,300 |
| 2022/06/21 | 2,717 | 2,734 | 2,690 | 2,704 | 77,500 |
| 2022/06/20 | 2,690 | 2,707 | 2,660 | 2,676 | 86,600 |
| 2022/06/17 | 2,625 | 2,691 | 2,617 | 2,675 | 171,500 |
| 2022/06/16 | 2,718 | 2,748 | 2,695 | 2,706 | 71,000 |
| 2022/06/15 | 2,748 | 2,752 | 2,686 | 2,689 | 130,700 |
| 2022/06/14 | 2,765 | 2,794 | 2,731 | 2,742 | 96,300 |
| 2022/06/13 | 2,779 | 2,802 | 2,770 | 2,795 | 88,800 |
| 2022/06/10 | 2,855 | 2,862 | 2,817 | 2,821 | 118,200 |
| 2022/06/09 | 2,868 | 2,881 | 2,855 | 2,871 | 97,900 |
| 2022/06/08 | 2,861 | 2,898 | 2,856 | 2,873 | 107,800 |
| 2022/06/07 | 2,881 | 2,886 | 2,862 | 2,870 | 106,300 |
| 2022/06/06 | 2,900 | 2,912 | 2,882 | 2,883 | 105,500 |
| 2022/06/03 | 2,930 | 2,943 | 2,919 | 2,925 | 88,200 |
| 2022/06/02 | 3,000 | 3,000 | 2,932 | 2,941 | 100,900 |
| 2022/06/01 | 2,950 | 3,035 | 2,939 | 3,035 | 206,100 |
| 2022/05/31 | 2,898 | 2,954 | 2,881 | 2,937 | 180,600 |
| 2022/05/30 | 2,908 | 2,952 | 2,880 | 2,929 | 740,400 |
| 2022/05/27 | 2,961 | 2,962 | 2,901 | 2,911 | 704,700 |
| 2022/05/26 | 2,935 | 2,959 | 2,930 | 2,930 | 218,900 |
| 2022/05/25 | 2,970 | 2,980 | 2,920 | 2,936 | 138,100 |
| 2022/05/24 | 2,991 | 2,991 | 2,967 | 2,975 | 113,400 |
| 2022/05/23 | 2,993 | 2,993 | 2,957 | 2,983 | 375,900 |
| 2022/05/20 | 2,910 | 2,954 | 2,904 | 2,943 | 268,700 |
| 2022/05/19 | 2,880 | 2,902 | 2,868 | 2,902 | 238,000 |
| 2022/05/18 | 2,926 | 2,936 | 2,898 | 2,920 | 134,200 |
| 2022/05/17 | 2,942 | 2,950 | 2,906 | 2,909 | 138,600 |
| 2022/05/16 | 3,000 | 3,005 | 2,927 | 2,929 | 219,200 |
| 2022/05/13 | 2,968 | 2,999 | 2,950 | 2,999 | 314,800 |
| 2022/05/12 | 2,931 | 2,961 | 2,921 | 2,929 | 130,300 |
| 2022/05/11 | 2,926 | 2,982 | 2,915 | 2,968 | 109,100 |
| 2022/05/10 | 2,887 | 2,960 | 2,885 | 2,940 | 171,700 |
| 2022/05/09 | 2,923 | 2,965 | 2,895 | 2,895 | 243,700 |
| 2022/05/06 | 2,913 | 2,979 | 2,913 | 2,956 | 685,000 |
| 2022/05/02 | 2,967 | 2,970 | 2,929 | 2,944 | 201,700 |
| 2022/04/28 | 2,863 | 2,984 | 2,863 | 2,972 | 308,400 |
| 2022/04/27 | 2,868 | 2,899 | 2,851 | 2,858 | 212,800 |
| 2022/04/26 | 2,945 | 2,954 | 2,892 | 2,900 | 113,700 |
| 2022/04/25 | 2,920 | 2,954 | 2,910 | 2,945 | 83,000 |
| 2022/04/22 | 3,010 | 3,010 | 2,958 | 2,968 | 144,400 |
| 2022/04/21 | 2,990 | 3,015 | 2,987 | 3,010 | 55,300 |
| 2022/04/20 | 2,984 | 3,030 | 2,983 | 2,996 | 71,100 |
| 2022/04/19 | 3,020 | 3,030 | 2,973 | 2,974 | 72,600 |
| 2022/04/18 | 3,010 | 3,015 | 2,960 | 2,995 | 88,200 |
| 2022/04/15 | 3,090 | 3,090 | 3,035 | 3,035 | 76,100 |
| 2022/04/14 | 3,080 | 3,105 | 3,075 | 3,090 | 38,700 |
| 2022/04/13 | 3,055 | 3,085 | 3,045 | 3,070 | 45,200 |
| 2022/04/12 | 3,075 | 3,095 | 3,050 | 3,065 | 50,800 |
| 2022/04/11 | 3,085 | 3,100 | 3,070 | 3,080 | 63,800 |
| 2022/04/08 | 3,115 | 3,120 | 3,075 | 3,085 | 76,400 |
| 2022/04/07 | 3,110 | 3,120 | 3,060 | 3,085 | 69,200 |
| 2022/04/06 | 3,140 | 3,160 | 3,120 | 3,120 | 64,200 |
| 2022/04/05 | 3,175 | 3,180 | 3,140 | 3,150 | 60,500 |
| 2022/04/04 | 3,200 | 3,205 | 3,125 | 3,140 | 89,200 |
| 2022/04/01 | 3,185 | 3,225 | 3,155 | 3,220 | 49,700 |
| 2022/03/31 | 3,270 | 3,280 | 3,205 | 3,215 | 75,700 |
| 2022/03/30 | 3,310 | 3,320 | 3,240 | 3,270 | 56,800 |
| 2022/03/29 | 3,280 | 3,305 | 3,250 | 3,295 | 63,500 |
| 2022/03/28 | 3,270 | 3,280 | 3,255 | 3,270 | 51,300 |
| 2022/03/25 | 3,275 | 3,275 | 3,235 | 3,270 | 68,000 |
| 2022/03/24 | 3,250 | 3,265 | 3,185 | 3,235 | 46,800 |
| 2022/03/23 | 3,240 | 3,285 | 3,225 | 3,275 | 72,000 |
| 2022/03/22 | 3,250 | 3,250 | 3,195 | 3,210 | 57,200 |
| 2022/03/18 | 3,280 | 3,280 | 3,200 | 3,230 | 98,700 |
| 2022/03/17 | 3,290 | 3,290 | 3,235 | 3,260 | 59,700 |
| 2022/03/16 | 3,230 | 3,250 | 3,210 | 3,225 | 57,300 |
| 2022/03/15 | 3,125 | 3,200 | 3,125 | 3,200 | 46,300 |
| 2022/03/14 | 3,210 | 3,210 | 3,160 | 3,175 | 40,700 |
| 2022/03/11 | 3,155 | 3,175 | 3,125 | 3,165 | 40,800 |
| 2022/03/10 | 3,140 | 3,200 | 3,130 | 3,195 | 62,600 |
| 2022/03/09 | 3,075 | 3,125 | 3,055 | 3,090 | 35,700 |
| 2022/03/08 | 3,075 | 3,120 | 3,045 | 3,060 | 78,900 |
| 2022/03/07 | 3,050 | 3,120 | 3,035 | 3,105 | 53,900 |
| 2022/03/04 | 3,125 | 3,140 | 3,075 | 3,090 | 43,200 |
| 2022/03/03 | 3,110 | 3,140 | 3,100 | 3,130 | 33,900 |
| 2022/03/02 | 3,110 | 3,125 | 3,070 | 3,085 | 45,000 |
| 2022/03/01 | 3,175 | 3,180 | 3,130 | 3,160 | 51,000 |
| 2022/02/28 | 3,130 | 3,145 | 3,100 | 3,145 | 70,900 |
| 2022/02/25 | 3,160 | 3,160 | 3,115 | 3,130 | 34,200 |
| 2022/02/24 | 3,100 | 3,175 | 3,100 | 3,150 | 94,500 |
| 2022/02/22 | 3,110 | 3,140 | 3,095 | 3,130 | 38,900 |
| 2022/02/21 | 3,140 | 3,150 | 3,120 | 3,130 | 21,900 |
| 2022/02/18 | 3,115 | 3,165 | 3,115 | 3,125 | 35,400 |
| 2022/02/17 | 3,185 | 3,190 | 3,140 | 3,140 | 23,900 |
| 2022/02/16 | 3,205 | 3,205 | 3,175 | 3,190 | 33,900 |
| 2022/02/15 | 3,150 | 3,180 | 3,135 | 3,170 | 41,900 |
| 2022/02/14 | 3,110 | 3,145 | 3,085 | 3,110 | 57,500 |
| 2022/02/10 | 3,200 | 3,200 | 3,150 | 3,175 | 38,300 |
| 2022/02/09 | 3,180 | 3,205 | 3,155 | 3,175 | 46,000 |
| 2022/02/08 | 3,160 | 3,185 | 3,150 | 3,170 | 48,100 |
| 2022/02/07 | 3,140 | 3,160 | 3,130 | 3,145 | 31,500 |
| 2022/02/04 | 3,125 | 3,160 | 3,120 | 3,155 | 26,300 |
| 2022/02/03 | 3,125 | 3,150 | 3,115 | 3,125 | 22,500 |
| 2022/02/02 | 3,080 | 3,130 | 3,075 | 3,125 | 43,000 |
| 2022/02/01 | 3,095 | 3,120 | 3,080 | 3,105 | 34,100 |
| 2022/01/31 | 3,065 | 3,110 | 3,065 | 3,090 | 20,600 |
| 2022/01/28 | 3,025 | 3,085 | 3,025 | 3,065 | 39,100 |
| 2022/01/27 | 3,035 | 3,035 | 2,952 | 2,983 | 80,300 |
| 2022/01/26 | 3,100 | 3,115 | 3,050 | 3,060 | 26,300 |
| 2022/01/25 | 3,130 | 3,130 | 3,075 | 3,090 | 33,200 |
| 2022/01/24 | 3,080 | 3,135 | 3,075 | 3,135 | 23,400 |
| 2022/01/21 | 3,040 | 3,085 | 3,020 | 3,075 | 25,500 |
| 2022/01/20 | 3,045 | 3,100 | 3,045 | 3,055 | 33,200 |
| 2022/01/19 | 3,125 | 3,140 | 3,035 | 3,045 | 69,400 |
| 2022/01/18 | 3,210 | 3,210 | 3,150 | 3,150 | 27,500 |
| 2022/01/17 | 3,195 | 3,250 | 3,195 | 3,210 | 34,700 |
| 2022/01/14 | 3,165 | 3,210 | 3,150 | 3,185 | 57,800 |
| 2022/01/13 | 3,210 | 3,215 | 3,145 | 3,165 | 31,400 |
| 2022/01/12 | 3,280 | 3,280 | 3,195 | 3,235 | 61,300 |
| 2022/01/11 | 3,200 | 3,200 | 3,130 | 3,140 | 54,800 |
| 2022/01/07 | 3,225 | 3,240 | 3,185 | 3,190 | 30,900 |
| 2022/01/06 | 3,245 | 3,275 | 3,235 | 3,235 | 23,000 |
| 2022/01/05 | 3,295 | 3,295 | 3,240 | 3,255 | 19,300 |
| 2022/01/04 | 3,245 | 3,300 | 3,205 | 3,275 | 37,800 |