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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,070 | 3,090 | 3,050 | 3,065 | 79,600 |
| 2023/12/28 | 3,070 | 3,085 | 3,065 | 3,085 | 54,900 |
| 2023/12/27 | 3,040 | 3,090 | 3,040 | 3,085 | 79,000 |
| 2023/12/26 | 3,030 | 3,055 | 3,020 | 3,045 | 58,300 |
| 2023/12/25 | 3,105 | 3,105 | 3,045 | 3,045 | 44,300 |
| 2023/12/22 | 3,025 | 3,080 | 3,020 | 3,075 | 113,700 |
| 2023/12/21 | 3,020 | 3,030 | 3,005 | 3,020 | 57,300 |
| 2023/12/20 | 3,030 | 3,035 | 3,010 | 3,020 | 65,500 |
| 2023/12/19 | 2,990 | 3,020 | 2,961 | 3,020 | 110,700 |
| 2023/12/18 | 2,990 | 2,998 | 2,961 | 2,987 | 104,300 |
| 2023/12/15 | 3,020 | 3,030 | 3,000 | 3,010 | 114,900 |
| 2023/12/14 | 3,045 | 3,065 | 3,010 | 3,030 | 94,500 |
| 2023/12/13 | 3,095 | 3,100 | 3,030 | 3,035 | 71,800 |
| 2023/12/12 | 3,115 | 3,125 | 3,095 | 3,105 | 61,100 |
| 2023/12/11 | 3,075 | 3,120 | 3,050 | 3,115 | 124,500 |
| 2023/12/08 | 3,080 | 3,090 | 3,040 | 3,050 | 103,300 |
| 2023/12/07 | 3,085 | 3,095 | 3,055 | 3,085 | 111,600 |
| 2023/12/06 | 3,055 | 3,105 | 3,055 | 3,105 | 117,300 |
| 2023/12/05 | 3,040 | 3,075 | 3,040 | 3,055 | 77,600 |
| 2023/12/04 | 3,050 | 3,085 | 3,045 | 3,050 | 96,400 |
| 2023/12/01 | 3,065 | 3,080 | 3,040 | 3,065 | 136,900 |
| 2023/11/30 | 3,070 | 3,080 | 3,045 | 3,060 | 179,900 |
| 2023/11/29 | 3,090 | 3,110 | 3,080 | 3,085 | 120,700 |
| 2023/11/28 | 3,135 | 3,140 | 3,100 | 3,135 | 117,000 |
| 2023/11/27 | 3,125 | 3,140 | 3,100 | 3,130 | 94,400 |
| 2023/11/24 | 3,200 | 3,200 | 3,110 | 3,110 | 120,400 |
| 2023/11/22 | 3,120 | 3,170 | 3,120 | 3,165 | 91,600 |
| 2023/11/21 | 3,165 | 3,170 | 3,115 | 3,150 | 123,200 |
| 2023/11/20 | 3,230 | 3,230 | 3,160 | 3,160 | 120,000 |
| 2023/11/17 | 3,170 | 3,225 | 3,165 | 3,225 | 55,300 |
| 2023/11/16 | 3,185 | 3,225 | 3,155 | 3,175 | 107,900 |
| 2023/11/15 | 3,115 | 3,205 | 3,095 | 3,190 | 136,600 |
| 2023/11/14 | 3,130 | 3,145 | 3,100 | 3,115 | 85,800 |
| 2023/11/13 | 3,120 | 3,135 | 3,105 | 3,110 | 49,800 |
| 2023/11/10 | 3,100 | 3,120 | 3,070 | 3,100 | 71,500 |
| 2023/11/09 | 3,100 | 3,110 | 3,055 | 3,100 | 78,700 |
| 2023/11/08 | 3,060 | 3,095 | 3,060 | 3,090 | 97,100 |
| 2023/11/07 | 3,140 | 3,155 | 3,060 | 3,060 | 197,000 |
| 2023/11/06 | 3,275 | 3,275 | 3,200 | 3,205 | 77,500 |
| 2023/11/02 | 3,260 | 3,270 | 3,220 | 3,230 | 47,800 |
| 2023/11/01 | 3,265 | 3,275 | 3,220 | 3,245 | 81,500 |
| 2023/10/31 | 3,145 | 3,225 | 3,140 | 3,225 | 100,200 |
| 2023/10/30 | 3,190 | 3,195 | 3,140 | 3,160 | 75,500 |
| 2023/10/27 | 3,185 | 3,225 | 3,160 | 3,225 | 71,600 |
| 2023/10/26 | 3,210 | 3,230 | 3,165 | 3,185 | 93,200 |
| 2023/10/25 | 3,260 | 3,260 | 3,210 | 3,210 | 65,500 |
| 2023/10/24 | 3,260 | 3,265 | 3,190 | 3,240 | 88,900 |
| 2023/10/23 | 3,220 | 3,260 | 3,195 | 3,255 | 90,300 |
| 2023/10/20 | 3,190 | 3,240 | 3,180 | 3,230 | 89,200 |
| 2023/10/19 | 3,195 | 3,225 | 3,190 | 3,200 | 54,900 |
| 2023/10/18 | 3,180 | 3,195 | 3,125 | 3,195 | 83,300 |
| 2023/10/17 | 3,150 | 3,180 | 3,130 | 3,175 | 87,000 |
| 2023/10/16 | 3,120 | 3,140 | 3,100 | 3,120 | 114,500 |
| 2023/10/13 | 3,155 | 3,170 | 3,120 | 3,120 | 130,400 |
| 2023/10/12 | 3,265 | 3,285 | 3,170 | 3,170 | 236,400 |
| 2023/10/11 | 3,330 | 3,410 | 3,310 | 3,310 | 190,800 |
| 2023/10/10 | 3,470 | 3,545 | 3,460 | 3,540 | 175,100 |
| 2023/10/06 | 3,390 | 3,420 | 3,380 | 3,400 | 72,000 |
| 2023/10/05 | 3,325 | 3,370 | 3,310 | 3,370 | 106,900 |
| 2023/10/04 | 3,290 | 3,330 | 3,270 | 3,310 | 130,500 |
| 2023/10/03 | 3,330 | 3,375 | 3,300 | 3,315 | 117,500 |
| 2023/10/02 | 3,380 | 3,395 | 3,330 | 3,345 | 70,600 |
| 2023/09/29 | 3,415 | 3,420 | 3,375 | 3,390 | 57,400 |
| 2023/09/28 | 3,400 | 3,405 | 3,355 | 3,400 | 80,100 |
| 2023/09/27 | 3,385 | 3,445 | 3,360 | 3,440 | 72,200 |
| 2023/09/26 | 3,420 | 3,430 | 3,390 | 3,400 | 57,500 |
| 2023/09/25 | 3,345 | 3,430 | 3,345 | 3,420 | 65,900 |
| 2023/09/22 | 3,335 | 3,360 | 3,315 | 3,325 | 90,300 |
| 2023/09/21 | 3,440 | 3,455 | 3,360 | 3,365 | 92,900 |
| 2023/09/20 | 3,500 | 3,520 | 3,440 | 3,445 | 103,600 |
| 2023/09/19 | 3,570 | 3,575 | 3,480 | 3,515 | 102,600 |
| 2023/09/15 | 3,655 | 3,655 | 3,580 | 3,590 | 111,600 |
| 2023/09/14 | 3,645 | 3,650 | 3,605 | 3,635 | 54,600 |
| 2023/09/13 | 3,670 | 3,685 | 3,645 | 3,650 | 42,500 |
| 2023/09/12 | 3,660 | 3,690 | 3,650 | 3,670 | 24,800 |
| 2023/09/11 | 3,720 | 3,750 | 3,650 | 3,660 | 37,200 |
| 2023/09/08 | 3,765 | 3,800 | 3,725 | 3,725 | 59,000 |
| 2023/09/07 | 3,785 | 3,830 | 3,785 | 3,795 | 48,100 |
| 2023/09/06 | 3,805 | 3,815 | 3,790 | 3,805 | 22,500 |
| 2023/09/05 | 3,785 | 3,805 | 3,765 | 3,805 | 42,900 |
| 2023/09/04 | 3,770 | 3,795 | 3,750 | 3,785 | 42,800 |
| 2023/09/01 | 3,750 | 3,780 | 3,730 | 3,775 | 72,500 |
| 2023/08/31 | 3,725 | 3,745 | 3,705 | 3,730 | 35,800 |
| 2023/08/30 | 3,730 | 3,745 | 3,715 | 3,720 | 37,100 |
| 2023/08/29 | 3,695 | 3,720 | 3,695 | 3,715 | 27,400 |
| 2023/08/28 | 3,700 | 3,700 | 3,615 | 3,685 | 53,300 |
| 2023/08/25 | 3,685 | 3,740 | 3,665 | 3,680 | 52,700 |
| 2023/08/24 | 3,690 | 3,720 | 3,685 | 3,700 | 33,500 |
| 2023/08/23 | 3,685 | 3,685 | 3,660 | 3,680 | 35,500 |
| 2023/08/22 | 3,625 | 3,685 | 3,625 | 3,680 | 43,100 |
| 2023/08/21 | 3,595 | 3,640 | 3,595 | 3,620 | 38,700 |
| 2023/08/18 | 3,605 | 3,610 | 3,570 | 3,595 | 58,800 |
| 2023/08/17 | 3,635 | 3,645 | 3,610 | 3,630 | 41,300 |
| 2023/08/16 | 3,630 | 3,670 | 3,605 | 3,650 | 51,100 |
| 2023/08/15 | 3,630 | 3,655 | 3,595 | 3,635 | 47,800 |
| 2023/08/14 | 3,610 | 3,650 | 3,595 | 3,615 | 73,500 |
| 2023/08/10 | 3,590 | 3,610 | 3,565 | 3,610 | 45,500 |
| 2023/08/09 | 3,575 | 3,585 | 3,545 | 3,580 | 32,000 |
| 2023/08/08 | 3,510 | 3,575 | 3,510 | 3,575 | 27,000 |
| 2023/08/07 | 3,485 | 3,505 | 3,475 | 3,500 | 34,700 |
| 2023/08/04 | 3,450 | 3,490 | 3,450 | 3,485 | 21,300 |
| 2023/08/03 | 3,485 | 3,485 | 3,440 | 3,460 | 62,800 |
| 2023/08/02 | 3,510 | 3,520 | 3,480 | 3,500 | 39,600 |
| 2023/08/01 | 3,510 | 3,550 | 3,500 | 3,545 | 28,500 |
| 2023/07/31 | 3,535 | 3,535 | 3,500 | 3,510 | 51,300 |
| 2023/07/28 | 3,455 | 3,495 | 3,445 | 3,495 | 57,400 |
| 2023/07/27 | 3,450 | 3,485 | 3,430 | 3,480 | 50,300 |
| 2023/07/26 | 3,455 | 3,470 | 3,450 | 3,465 | 23,400 |
| 2023/07/25 | 3,500 | 3,510 | 3,440 | 3,455 | 41,200 |
| 2023/07/24 | 3,500 | 3,510 | 3,485 | 3,500 | 26,900 |
| 2023/07/21 | 3,460 | 3,490 | 3,440 | 3,475 | 29,400 |
| 2023/07/20 | 3,505 | 3,510 | 3,445 | 3,460 | 40,300 |
| 2023/07/19 | 3,515 | 3,525 | 3,490 | 3,500 | 49,900 |
| 2023/07/18 | 3,470 | 3,520 | 3,460 | 3,495 | 39,500 |
| 2023/07/14 | 3,500 | 3,510 | 3,460 | 3,470 | 39,600 |
| 2023/07/13 | 3,485 | 3,515 | 3,485 | 3,490 | 40,600 |
| 2023/07/12 | 3,490 | 3,520 | 3,470 | 3,500 | 49,000 |
| 2023/07/11 | 3,500 | 3,510 | 3,430 | 3,470 | 134,200 |
| 2023/07/10 | 3,430 | 3,525 | 3,410 | 3,490 | 146,300 |
| 2023/07/07 | 3,425 | 3,455 | 3,410 | 3,425 | 73,900 |
| 2023/07/06 | 3,450 | 3,470 | 3,420 | 3,430 | 58,500 |
| 2023/07/05 | 3,485 | 3,500 | 3,460 | 3,470 | 39,900 |
| 2023/07/04 | 3,540 | 3,545 | 3,500 | 3,500 | 51,600 |
| 2023/07/03 | 3,550 | 3,580 | 3,545 | 3,565 | 35,000 |
| 2023/06/30 | 3,560 | 3,565 | 3,510 | 3,545 | 68,500 |
| 2023/06/29 | 3,595 | 3,600 | 3,550 | 3,570 | 51,100 |
| 2023/06/28 | 3,510 | 3,615 | 3,510 | 3,610 | 73,000 |
| 2023/06/27 | 3,510 | 3,510 | 3,465 | 3,495 | 41,900 |
| 2023/06/26 | 3,565 | 3,565 | 3,515 | 3,525 | 43,800 |
| 2023/06/23 | 3,565 | 3,585 | 3,545 | 3,560 | 48,200 |
| 2023/06/22 | 3,560 | 3,580 | 3,530 | 3,530 | 39,500 |
| 2023/06/21 | 3,545 | 3,590 | 3,545 | 3,555 | 50,600 |
| 2023/06/20 | 3,550 | 3,565 | 3,500 | 3,565 | 44,200 |
| 2023/06/19 | 3,575 | 3,590 | 3,530 | 3,555 | 55,500 |
| 2023/06/16 | 3,505 | 3,560 | 3,495 | 3,550 | 103,200 |
| 2023/06/15 | 3,550 | 3,560 | 3,505 | 3,505 | 55,100 |
| 2023/06/14 | 3,515 | 3,555 | 3,480 | 3,550 | 95,300 |
| 2023/06/13 | 3,490 | 3,510 | 3,485 | 3,490 | 73,500 |
| 2023/06/12 | 3,485 | 3,505 | 3,475 | 3,490 | 47,200 |
| 2023/06/09 | 3,500 | 3,510 | 3,480 | 3,480 | 107,800 |
| 2023/06/08 | 3,460 | 3,465 | 3,430 | 3,445 | 62,200 |
| 2023/06/07 | 3,460 | 3,495 | 3,445 | 3,450 | 93,000 |
| 2023/06/06 | 3,445 | 3,470 | 3,430 | 3,470 | 54,900 |
| 2023/06/05 | 3,490 | 3,505 | 3,435 | 3,450 | 89,900 |
| 2023/06/02 | 3,380 | 3,460 | 3,375 | 3,460 | 91,300 |
| 2023/06/01 | 3,380 | 3,390 | 3,360 | 3,385 | 86,500 |
| 2023/05/31 | 3,410 | 3,420 | 3,325 | 3,360 | 281,000 |
| 2023/05/30 | 3,415 | 3,445 | 3,400 | 3,425 | 578,300 |
| 2023/05/29 | 3,530 | 3,530 | 3,455 | 3,460 | 761,400 |
| 2023/05/26 | 3,460 | 3,490 | 3,445 | 3,460 | 311,400 |
| 2023/05/25 | 3,505 | 3,540 | 3,485 | 3,485 | 142,700 |
| 2023/05/24 | 3,560 | 3,560 | 3,505 | 3,515 | 131,800 |
| 2023/05/23 | 3,610 | 3,625 | 3,575 | 3,595 | 268,500 |
| 2023/05/22 | 3,575 | 3,630 | 3,570 | 3,600 | 316,200 |
| 2023/05/19 | 3,565 | 3,570 | 3,540 | 3,560 | 307,100 |
| 2023/05/18 | 3,565 | 3,580 | 3,510 | 3,565 | 182,400 |
| 2023/05/17 | 3,515 | 3,570 | 3,500 | 3,570 | 160,900 |
| 2023/05/16 | 3,450 | 3,515 | 3,445 | 3,515 | 138,900 |
| 2023/05/15 | 3,495 | 3,510 | 3,430 | 3,435 | 251,700 |
| 2023/05/12 | 3,355 | 3,450 | 3,355 | 3,450 | 318,100 |
| 2023/05/11 | 3,350 | 3,405 | 3,350 | 3,355 | 219,900 |
| 2023/05/10 | 3,355 | 3,390 | 3,355 | 3,380 | 143,700 |
| 2023/05/09 | 3,365 | 3,385 | 3,345 | 3,375 | 157,800 |
| 2023/05/08 | 3,310 | 3,375 | 3,310 | 3,330 | 236,600 |
| 2023/05/02 | 3,345 | 3,355 | 3,300 | 3,300 | 380,700 |
| 2023/05/01 | 3,310 | 3,350 | 3,305 | 3,350 | 218,200 |
| 2023/04/28 | 3,250 | 3,320 | 3,250 | 3,290 | 371,200 |
| 2023/04/27 | 3,260 | 3,300 | 3,255 | 3,285 | 146,400 |
| 2023/04/26 | 3,320 | 3,350 | 3,290 | 3,300 | 90,400 |
| 2023/04/25 | 3,345 | 3,370 | 3,335 | 3,345 | 58,300 |
| 2023/04/24 | 3,340 | 3,345 | 3,310 | 3,315 | 60,400 |
| 2023/04/21 | 3,325 | 3,355 | 3,315 | 3,315 | 126,500 |
| 2023/04/20 | 3,305 | 3,340 | 3,305 | 3,310 | 43,900 |
| 2023/04/19 | 3,350 | 3,360 | 3,305 | 3,320 | 45,900 |
| 2023/04/18 | 3,310 | 3,380 | 3,310 | 3,365 | 76,200 |
| 2023/04/17 | 3,345 | 3,350 | 3,310 | 3,310 | 58,000 |
| 2023/04/14 | 3,330 | 3,360 | 3,320 | 3,345 | 109,400 |
| 2023/04/13 | 3,290 | 3,320 | 3,270 | 3,305 | 50,200 |
| 2023/04/12 | 3,300 | 3,345 | 3,270 | 3,280 | 70,100 |
| 2023/04/11 | 3,210 | 3,280 | 3,210 | 3,275 | 100,800 |
| 2023/04/10 | 3,245 | 3,260 | 3,210 | 3,230 | 84,100 |
| 2023/04/07 | 3,235 | 3,250 | 3,210 | 3,215 | 104,600 |
| 2023/04/06 | 3,275 | 3,275 | 3,225 | 3,235 | 81,300 |
| 2023/04/05 | 3,335 | 3,355 | 3,290 | 3,305 | 84,300 |
| 2023/04/04 | 3,360 | 3,370 | 3,325 | 3,350 | 68,800 |
| 2023/04/03 | 3,385 | 3,390 | 3,340 | 3,355 | 54,400 |
| 2023/03/31 | 3,380 | 3,385 | 3,355 | 3,360 | 70,800 |
| 2023/03/30 | 3,385 | 3,385 | 3,335 | 3,355 | 49,300 |
| 2023/03/29 | 3,320 | 3,405 | 3,305 | 3,395 | 74,000 |
| 2023/03/28 | 3,330 | 3,330 | 3,295 | 3,300 | 27,700 |
| 2023/03/27 | 3,345 | 3,355 | 3,305 | 3,305 | 32,800 |
| 2023/03/24 | 3,310 | 3,350 | 3,300 | 3,325 | 43,100 |
| 2023/03/23 | 3,305 | 3,310 | 3,280 | 3,305 | 30,500 |
| 2023/03/22 | 3,315 | 3,360 | 3,300 | 3,345 | 42,500 |
| 2023/03/20 | 3,350 | 3,350 | 3,280 | 3,280 | 47,000 |
| 2023/03/17 | 3,360 | 3,395 | 3,345 | 3,380 | 47,300 |
| 2023/03/16 | 3,295 | 3,355 | 3,280 | 3,355 | 45,400 |
| 2023/03/15 | 3,345 | 3,355 | 3,320 | 3,325 | 37,300 |
| 2023/03/14 | 3,355 | 3,365 | 3,305 | 3,325 | 69,900 |
| 2023/03/13 | 3,420 | 3,425 | 3,380 | 3,405 | 34,100 |
| 2023/03/10 | 3,455 | 3,475 | 3,405 | 3,420 | 80,500 |
| 2023/03/09 | 3,455 | 3,490 | 3,455 | 3,490 | 52,600 |
| 2023/03/08 | 3,415 | 3,445 | 3,405 | 3,420 | 50,000 |
| 2023/03/07 | 3,400 | 3,435 | 3,395 | 3,415 | 47,500 |
| 2023/03/06 | 3,365 | 3,400 | 3,360 | 3,395 | 53,300 |
| 2023/03/03 | 3,300 | 3,355 | 3,285 | 3,335 | 60,600 |
| 2023/03/02 | 3,315 | 3,330 | 3,265 | 3,275 | 48,600 |
| 2023/03/01 | 3,370 | 3,370 | 3,310 | 3,315 | 41,500 |
| 2023/02/28 | 3,340 | 3,390 | 3,340 | 3,375 | 45,600 |
| 2023/02/27 | 3,375 | 3,375 | 3,330 | 3,335 | 32,900 |
| 2023/02/24 | 3,360 | 3,405 | 3,360 | 3,395 | 45,300 |
| 2023/02/22 | 3,335 | 3,365 | 3,320 | 3,360 | 34,800 |
| 2023/02/21 | 3,365 | 3,390 | 3,355 | 3,355 | 23,300 |
| 2023/02/20 | 3,420 | 3,425 | 3,365 | 3,380 | 39,200 |
| 2023/02/17 | 3,470 | 3,470 | 3,410 | 3,410 | 23,800 |
| 2023/02/16 | 3,465 | 3,500 | 3,455 | 3,470 | 34,300 |
| 2023/02/15 | 3,475 | 3,495 | 3,425 | 3,445 | 31,300 |
| 2023/02/14 | 3,440 | 3,465 | 3,425 | 3,465 | 25,600 |
| 2023/02/13 | 3,430 | 3,440 | 3,385 | 3,390 | 36,900 |
| 2023/02/10 | 3,415 | 3,445 | 3,400 | 3,445 | 37,900 |
| 2023/02/09 | 3,445 | 3,465 | 3,415 | 3,420 | 43,200 |
| 2023/02/08 | 3,470 | 3,485 | 3,455 | 3,465 | 15,900 |
| 2023/02/07 | 3,485 | 3,510 | 3,455 | 3,465 | 22,800 |
| 2023/02/06 | 3,470 | 3,495 | 3,455 | 3,465 | 46,000 |
| 2023/02/03 | 3,450 | 3,480 | 3,445 | 3,450 | 40,600 |
| 2023/02/02 | 3,540 | 3,550 | 3,480 | 3,485 | 30,700 |
| 2023/02/01 | 3,550 | 3,580 | 3,535 | 3,540 | 35,700 |
| 2023/01/31 | 3,500 | 3,535 | 3,495 | 3,525 | 53,800 |
| 2023/01/30 | 3,460 | 3,495 | 3,445 | 3,490 | 65,200 |
| 2023/01/27 | 3,465 | 3,485 | 3,450 | 3,460 | 50,700 |
| 2023/01/26 | 3,460 | 3,465 | 3,430 | 3,445 | 40,700 |
| 2023/01/25 | 3,460 | 3,470 | 3,435 | 3,450 | 53,200 |
| 2023/01/24 | 3,420 | 3,475 | 3,415 | 3,465 | 75,700 |
| 2023/01/23 | 3,370 | 3,420 | 3,345 | 3,405 | 85,100 |
| 2023/01/20 | 3,325 | 3,355 | 3,310 | 3,335 | 47,500 |
| 2023/01/19 | 3,230 | 3,345 | 3,230 | 3,340 | 82,100 |
| 2023/01/18 | 3,220 | 3,285 | 3,205 | 3,260 | 80,000 |
| 2023/01/17 | 3,240 | 3,240 | 3,170 | 3,200 | 59,300 |
| 2023/01/16 | 3,205 | 3,220 | 3,170 | 3,185 | 64,800 |
| 2023/01/13 | 3,225 | 3,270 | 3,200 | 3,215 | 68,900 |
| 2023/01/12 | 3,240 | 3,260 | 3,190 | 3,245 | 97,900 |
| 2023/01/11 | 3,340 | 3,345 | 3,205 | 3,210 | 185,200 |
| 2023/01/10 | 3,215 | 3,225 | 3,160 | 3,205 | 84,800 |
| 2023/01/06 | 3,180 | 3,220 | 3,150 | 3,185 | 62,700 |
| 2023/01/05 | 3,160 | 3,185 | 3,140 | 3,180 | 65,100 |
| 2023/01/04 | 3,305 | 3,305 | 3,200 | 3,200 | 50,800 |