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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,792 | 2,826 | 2,787 | 2,812 | 89,500 |
| 2024/12/27 | 2,782 | 2,787 | 2,766 | 2,782 | 59,300 |
| 2024/12/26 | 2,756 | 2,770 | 2,750 | 2,756 | 79,300 |
| 2024/12/25 | 2,791 | 2,791 | 2,743 | 2,758 | 78,100 |
| 2024/12/24 | 2,746 | 2,793 | 2,735 | 2,782 | 115,700 |
| 2024/12/23 | 2,781 | 2,784 | 2,748 | 2,759 | 108,200 |
| 2024/12/20 | 2,819 | 2,821 | 2,773 | 2,773 | 113,300 |
| 2024/12/19 | 2,781 | 2,817 | 2,781 | 2,805 | 72,400 |
| 2024/12/18 | 2,816 | 2,819 | 2,771 | 2,781 | 120,200 |
| 2024/12/17 | 2,809 | 2,817 | 2,791 | 2,813 | 70,100 |
| 2024/12/16 | 2,776 | 2,802 | 2,772 | 2,796 | 99,900 |
| 2024/12/13 | 2,827 | 2,843 | 2,773 | 2,780 | 187,600 |
| 2024/12/12 | 2,869 | 2,886 | 2,841 | 2,844 | 108,000 |
| 2024/12/11 | 2,891 | 2,905 | 2,861 | 2,869 | 89,300 |
| 2024/12/10 | 2,900 | 2,909 | 2,882 | 2,887 | 77,500 |
| 2024/12/09 | 2,871 | 2,913 | 2,871 | 2,896 | 108,400 |
| 2024/12/06 | 2,868 | 2,884 | 2,860 | 2,865 | 62,500 |
| 2024/12/05 | 2,886 | 2,891 | 2,851 | 2,859 | 83,700 |
| 2024/12/04 | 2,885 | 2,896 | 2,876 | 2,886 | 92,500 |
| 2024/12/03 | 2,893 | 2,905 | 2,883 | 2,887 | 124,200 |
| 2024/12/02 | 2,875 | 2,886 | 2,857 | 2,874 | 73,400 |
| 2024/11/29 | 2,855 | 2,890 | 2,846 | 2,875 | 115,600 |
| 2024/11/28 | 2,833 | 2,870 | 2,827 | 2,853 | 185,200 |
| 2024/11/27 | 2,870 | 2,883 | 2,855 | 2,873 | 221,700 |
| 2024/11/26 | 2,870 | 2,887 | 2,857 | 2,887 | 126,100 |
| 2024/11/25 | 2,892 | 2,902 | 2,870 | 2,870 | 106,500 |
| 2024/11/22 | 2,865 | 2,887 | 2,857 | 2,877 | 71,200 |
| 2024/11/21 | 2,875 | 2,886 | 2,866 | 2,866 | 69,800 |
| 2024/11/20 | 2,899 | 2,908 | 2,875 | 2,881 | 100,600 |
| 2024/11/19 | 2,920 | 2,935 | 2,898 | 2,899 | 61,100 |
| 2024/11/18 | 2,921 | 2,928 | 2,896 | 2,913 | 67,100 |
| 2024/11/15 | 2,923 | 2,944 | 2,914 | 2,923 | 78,000 |
| 2024/11/14 | 2,925 | 2,925 | 2,896 | 2,909 | 116,500 |
| 2024/11/13 | 2,973 | 2,981 | 2,925 | 2,925 | 138,800 |
| 2024/11/12 | 2,968 | 2,990 | 2,961 | 2,970 | 65,400 |
| 2024/11/11 | 2,975 | 2,975 | 2,954 | 2,959 | 64,600 |
| 2024/11/08 | 2,989 | 3,005 | 2,975 | 2,975 | 65,300 |
| 2024/11/07 | 2,951 | 2,993 | 2,951 | 2,989 | 69,100 |
| 2024/11/06 | 2,975 | 2,990 | 2,950 | 2,958 | 88,100 |
| 2024/11/05 | 3,005 | 3,005 | 2,965 | 2,969 | 68,500 |
| 2024/11/01 | 3,005 | 3,035 | 2,986 | 2,986 | 68,000 |
| 2024/10/31 | 3,020 | 3,020 | 3,000 | 3,005 | 60,700 |
| 2024/10/30 | 3,000 | 3,025 | 2,996 | 3,020 | 93,300 |
| 2024/10/29 | 3,010 | 3,020 | 2,995 | 3,020 | 48,600 |
| 2024/10/28 | 2,995 | 3,025 | 2,984 | 3,015 | 50,300 |
| 2024/10/25 | 3,030 | 3,030 | 2,968 | 2,983 | 100,600 |
| 2024/10/24 | 3,035 | 3,035 | 3,000 | 3,025 | 63,700 |
| 2024/10/23 | 3,055 | 3,070 | 3,045 | 3,050 | 50,400 |
| 2024/10/22 | 3,105 | 3,125 | 3,060 | 3,070 | 64,500 |
| 2024/10/21 | 3,135 | 3,155 | 3,115 | 3,120 | 44,500 |
| 2024/10/18 | 3,145 | 3,160 | 3,135 | 3,150 | 37,300 |
| 2024/10/17 | 3,145 | 3,155 | 3,130 | 3,150 | 46,900 |
| 2024/10/16 | 3,125 | 3,165 | 3,110 | 3,130 | 46,700 |
| 2024/10/15 | 3,140 | 3,170 | 3,130 | 3,160 | 82,400 |
| 2024/10/11 | 3,100 | 3,140 | 3,075 | 3,130 | 70,600 |
| 2024/10/10 | 3,115 | 3,115 | 3,075 | 3,110 | 67,200 |
| 2024/10/09 | 3,100 | 3,110 | 3,075 | 3,105 | 126,900 |
| 2024/10/08 | 3,205 | 3,245 | 3,100 | 3,100 | 267,700 |
| 2024/10/07 | 3,245 | 3,245 | 3,205 | 3,240 | 158,600 |
| 2024/10/04 | 3,215 | 3,240 | 3,215 | 3,215 | 55,000 |
| 2024/10/03 | 3,195 | 3,220 | 3,185 | 3,205 | 70,800 |
| 2024/10/02 | 3,175 | 3,195 | 3,170 | 3,190 | 50,900 |
| 2024/10/01 | 3,200 | 3,200 | 3,150 | 3,185 | 58,800 |
| 2024/09/30 | 3,180 | 3,215 | 3,160 | 3,205 | 80,800 |
| 2024/09/27 | 3,250 | 3,260 | 3,210 | 3,250 | 79,000 |
| 2024/09/26 | 3,175 | 3,230 | 3,165 | 3,230 | 106,800 |
| 2024/09/25 | 3,150 | 3,180 | 3,130 | 3,175 | 61,800 |
| 2024/09/24 | 3,135 | 3,175 | 3,120 | 3,140 | 81,400 |
| 2024/09/20 | 3,120 | 3,130 | 3,100 | 3,115 | 100,900 |
| 2024/09/19 | 3,125 | 3,135 | 3,085 | 3,110 | 128,800 |
| 2024/09/18 | 3,095 | 3,130 | 3,085 | 3,110 | 63,000 |
| 2024/09/17 | 3,060 | 3,100 | 3,050 | 3,100 | 65,400 |
| 2024/09/13 | 3,090 | 3,100 | 3,045 | 3,045 | 74,800 |
| 2024/09/12 | 3,105 | 3,110 | 3,050 | 3,095 | 69,400 |
| 2024/09/11 | 3,130 | 3,130 | 3,065 | 3,085 | 59,200 |
| 2024/09/10 | 3,155 | 3,165 | 3,135 | 3,140 | 37,500 |
| 2024/09/09 | 3,135 | 3,155 | 3,115 | 3,145 | 39,900 |
| 2024/09/06 | 3,195 | 3,205 | 3,145 | 3,165 | 47,400 |
| 2024/09/05 | 3,185 | 3,210 | 3,175 | 3,190 | 34,400 |
| 2024/09/04 | 3,210 | 3,245 | 3,185 | 3,200 | 52,200 |
| 2024/09/03 | 3,235 | 3,255 | 3,230 | 3,245 | 23,400 |
| 2024/09/02 | 3,290 | 3,290 | 3,230 | 3,235 | 63,500 |
| 2024/08/30 | 3,270 | 3,280 | 3,250 | 3,255 | 27,100 |
| 2024/08/29 | 3,285 | 3,295 | 3,255 | 3,275 | 34,000 |
| 2024/08/28 | 3,290 | 3,295 | 3,255 | 3,280 | 34,000 |
| 2024/08/27 | 3,310 | 3,325 | 3,290 | 3,305 | 39,600 |
| 2024/08/26 | 3,265 | 3,320 | 3,265 | 3,310 | 36,900 |
| 2024/08/23 | 3,290 | 3,295 | 3,270 | 3,270 | 27,300 |
| 2024/08/22 | 3,265 | 3,290 | 3,255 | 3,290 | 23,500 |
| 2024/08/21 | 3,265 | 3,295 | 3,255 | 3,265 | 30,300 |
| 2024/08/20 | 3,265 | 3,300 | 3,225 | 3,295 | 54,200 |
| 2024/08/19 | 3,305 | 3,305 | 3,235 | 3,275 | 36,200 |
| 2024/08/16 | 3,295 | 3,305 | 3,255 | 3,305 | 46,800 |
| 2024/08/15 | 3,250 | 3,265 | 3,230 | 3,265 | 43,900 |
| 2024/08/14 | 3,225 | 3,255 | 3,220 | 3,250 | 43,800 |
| 2024/08/13 | 3,220 | 3,240 | 3,190 | 3,225 | 40,600 |
| 2024/08/09 | 3,260 | 3,265 | 3,175 | 3,220 | 105,800 |
| 2024/08/08 | 3,150 | 3,240 | 3,135 | 3,190 | 66,200 |
| 2024/08/07 | 3,210 | 3,295 | 3,170 | 3,175 | 104,100 |
| 2024/08/06 | 3,105 | 3,280 | 3,100 | 3,260 | 190,700 |
| 2024/08/05 | 3,100 | 3,170 | 2,967 | 2,981 | 165,400 |
| 2024/08/02 | 3,300 | 3,305 | 3,210 | 3,215 | 182,100 |
| 2024/08/01 | 3,340 | 3,345 | 3,305 | 3,325 | 68,200 |
| 2024/07/31 | 3,315 | 3,370 | 3,315 | 3,370 | 88,500 |
| 2024/07/30 | 3,335 | 3,335 | 3,300 | 3,310 | 50,900 |
| 2024/07/29 | 3,310 | 3,330 | 3,290 | 3,320 | 72,000 |
| 2024/07/26 | 3,290 | 3,310 | 3,260 | 3,300 | 71,000 |
| 2024/07/25 | 3,235 | 3,280 | 3,225 | 3,260 | 73,900 |
| 2024/07/24 | 3,300 | 3,305 | 3,245 | 3,250 | 77,200 |
| 2024/07/23 | 3,350 | 3,350 | 3,295 | 3,305 | 56,800 |
| 2024/07/22 | 3,330 | 3,350 | 3,310 | 3,335 | 51,200 |
| 2024/07/19 | 3,345 | 3,355 | 3,310 | 3,325 | 59,400 |
| 2024/07/18 | 3,350 | 3,375 | 3,325 | 3,345 | 84,800 |
| 2024/07/17 | 3,335 | 3,360 | 3,305 | 3,360 | 81,800 |
| 2024/07/16 | 3,340 | 3,345 | 3,290 | 3,340 | 97,400 |
| 2024/07/12 | 3,325 | 3,340 | 3,305 | 3,320 | 62,500 |
| 2024/07/11 | 3,315 | 3,345 | 3,305 | 3,315 | 99,300 |
| 2024/07/10 | 3,330 | 3,340 | 3,285 | 3,295 | 119,500 |
| 2024/07/09 | 3,460 | 3,460 | 3,285 | 3,320 | 289,300 |
| 2024/07/08 | 3,520 | 3,560 | 3,470 | 3,485 | 166,000 |
| 2024/07/05 | 3,600 | 3,605 | 3,545 | 3,590 | 66,600 |
| 2024/07/04 | 3,595 | 3,600 | 3,565 | 3,580 | 38,800 |
| 2024/07/03 | 3,535 | 3,595 | 3,535 | 3,585 | 59,300 |
| 2024/07/02 | 3,570 | 3,575 | 3,525 | 3,555 | 78,800 |
| 2024/07/01 | 3,620 | 3,630 | 3,575 | 3,575 | 59,200 |
| 2024/06/28 | 3,645 | 3,655 | 3,615 | 3,615 | 77,700 |
| 2024/06/27 | 3,630 | 3,665 | 3,615 | 3,660 | 80,700 |
| 2024/06/26 | 3,640 | 3,655 | 3,585 | 3,635 | 97,200 |
| 2024/06/25 | 3,610 | 3,660 | 3,600 | 3,660 | 85,800 |
| 2024/06/24 | 3,630 | 3,645 | 3,580 | 3,600 | 89,000 |
| 2024/06/21 | 3,635 | 3,675 | 3,590 | 3,600 | 194,300 |
| 2024/06/20 | 3,605 | 3,630 | 3,570 | 3,625 | 76,900 |
| 2024/06/19 | 3,580 | 3,620 | 3,540 | 3,620 | 81,500 |
| 2024/06/18 | 3,560 | 3,590 | 3,550 | 3,555 | 91,100 |
| 2024/06/17 | 3,455 | 3,545 | 3,435 | 3,545 | 132,300 |
| 2024/06/14 | 3,410 | 3,480 | 3,405 | 3,460 | 154,300 |
| 2024/06/13 | 3,425 | 3,425 | 3,370 | 3,410 | 66,800 |
| 2024/06/12 | 3,425 | 3,425 | 3,360 | 3,395 | 61,600 |
| 2024/06/11 | 3,420 | 3,425 | 3,385 | 3,420 | 65,600 |
| 2024/06/10 | 3,440 | 3,445 | 3,415 | 3,420 | 77,300 |
| 2024/06/07 | 3,390 | 3,435 | 3,385 | 3,435 | 97,400 |
| 2024/06/06 | 3,375 | 3,390 | 3,335 | 3,390 | 67,800 |
| 2024/06/05 | 3,365 | 3,375 | 3,340 | 3,370 | 100,300 |
| 2024/06/04 | 3,325 | 3,385 | 3,325 | 3,370 | 189,100 |
| 2024/06/03 | 3,360 | 3,380 | 3,315 | 3,365 | 123,000 |
| 2024/05/31 | 3,315 | 3,365 | 3,300 | 3,365 | 189,000 |
| 2024/05/30 | 3,210 | 3,310 | 3,180 | 3,290 | 651,400 |
| 2024/05/29 | 3,290 | 3,315 | 3,275 | 3,275 | 903,900 |
| 2024/05/28 | 3,335 | 3,340 | 3,290 | 3,290 | 228,600 |
| 2024/05/27 | 3,350 | 3,355 | 3,320 | 3,345 | 181,500 |
| 2024/05/24 | 3,380 | 3,390 | 3,345 | 3,350 | 134,500 |
| 2024/05/23 | 3,410 | 3,410 | 3,370 | 3,395 | 132,300 |
| 2024/05/22 | 3,390 | 3,430 | 3,380 | 3,395 | 144,400 |
| 2024/05/21 | 3,410 | 3,420 | 3,395 | 3,400 | 141,400 |
| 2024/05/20 | 3,395 | 3,425 | 3,390 | 3,395 | 370,000 |
| 2024/05/17 | 3,370 | 3,430 | 3,355 | 3,415 | 196,800 |
| 2024/05/16 | 3,355 | 3,360 | 3,315 | 3,340 | 124,900 |
| 2024/05/15 | 3,410 | 3,410 | 3,350 | 3,350 | 233,600 |
| 2024/05/14 | 3,400 | 3,415 | 3,385 | 3,400 | 212,300 |
| 2024/05/13 | 3,435 | 3,455 | 3,410 | 3,415 | 231,300 |
| 2024/05/10 | 3,430 | 3,460 | 3,420 | 3,440 | 199,600 |
| 2024/05/09 | 3,460 | 3,465 | 3,430 | 3,430 | 237,300 |
| 2024/05/08 | 3,465 | 3,475 | 3,440 | 3,465 | 224,900 |
| 2024/05/07 | 3,425 | 3,435 | 3,395 | 3,420 | 273,600 |
| 2024/05/02 | 3,400 | 3,415 | 3,385 | 3,410 | 161,400 |
| 2024/05/01 | 3,405 | 3,430 | 3,390 | 3,420 | 220,400 |
| 2024/04/30 | 3,400 | 3,420 | 3,370 | 3,415 | 169,300 |
| 2024/04/26 | 3,365 | 3,370 | 3,325 | 3,350 | 195,200 |
| 2024/04/25 | 3,370 | 3,405 | 3,350 | 3,395 | 117,000 |
| 2024/04/24 | 3,370 | 3,385 | 3,360 | 3,370 | 51,400 |
| 2024/04/23 | 3,385 | 3,390 | 3,365 | 3,370 | 54,200 |
| 2024/04/22 | 3,385 | 3,395 | 3,370 | 3,385 | 66,100 |
| 2024/04/19 | 3,425 | 3,425 | 3,335 | 3,350 | 83,600 |
| 2024/04/18 | 3,400 | 3,425 | 3,390 | 3,405 | 60,400 |
| 2024/04/17 | 3,420 | 3,420 | 3,355 | 3,390 | 70,100 |
| 2024/04/16 | 3,415 | 3,420 | 3,380 | 3,420 | 94,800 |
| 2024/04/15 | 3,410 | 3,445 | 3,375 | 3,415 | 118,600 |
| 2024/04/12 | 3,340 | 3,415 | 3,330 | 3,410 | 88,100 |
| 2024/04/11 | 3,325 | 3,340 | 3,305 | 3,325 | 99,400 |
| 2024/04/10 | 3,390 | 3,395 | 3,325 | 3,340 | 153,100 |
| 2024/04/09 | 3,515 | 3,515 | 3,375 | 3,390 | 452,400 |
| 2024/04/08 | 3,240 | 3,275 | 3,225 | 3,260 | 91,000 |
| 2024/04/05 | 3,205 | 3,225 | 3,195 | 3,220 | 52,300 |
| 2024/04/04 | 3,225 | 3,240 | 3,200 | 3,215 | 76,800 |
| 2024/04/03 | 3,210 | 3,240 | 3,190 | 3,225 | 75,200 |
| 2024/04/02 | 3,255 | 3,260 | 3,210 | 3,220 | 88,800 |
| 2024/04/01 | 3,305 | 3,310 | 3,270 | 3,270 | 63,600 |
| 2024/03/29 | 3,295 | 3,305 | 3,280 | 3,300 | 54,700 |
| 2024/03/28 | 3,305 | 3,330 | 3,260 | 3,290 | 111,000 |
| 2024/03/27 | 3,270 | 3,305 | 3,270 | 3,295 | 81,600 |
| 2024/03/26 | 3,250 | 3,285 | 3,250 | 3,270 | 43,600 |
| 2024/03/25 | 3,260 | 3,285 | 3,250 | 3,255 | 58,800 |
| 2024/03/22 | 3,250 | 3,270 | 3,210 | 3,265 | 63,100 |
| 2024/03/21 | 3,250 | 3,260 | 3,235 | 3,235 | 46,500 |
| 2024/03/19 | 3,250 | 3,250 | 3,220 | 3,245 | 43,700 |
| 2024/03/18 | 3,280 | 3,280 | 3,240 | 3,250 | 49,800 |
| 2024/03/15 | 3,250 | 3,280 | 3,245 | 3,270 | 54,800 |
| 2024/03/14 | 3,220 | 3,250 | 3,215 | 3,240 | 33,500 |
| 2024/03/13 | 3,255 | 3,255 | 3,220 | 3,220 | 42,600 |
| 2024/03/12 | 3,235 | 3,260 | 3,210 | 3,255 | 59,500 |
| 2024/03/11 | 3,230 | 3,240 | 3,205 | 3,240 | 54,100 |
| 2024/03/08 | 3,225 | 3,260 | 3,210 | 3,240 | 67,900 |
| 2024/03/07 | 3,250 | 3,260 | 3,215 | 3,255 | 60,000 |
| 2024/03/06 | 3,200 | 3,280 | 3,200 | 3,250 | 97,900 |
| 2024/03/05 | 3,205 | 3,220 | 3,180 | 3,195 | 43,600 |
| 2024/03/04 | 3,245 | 3,245 | 3,205 | 3,220 | 79,900 |
| 2024/03/01 | 3,300 | 3,300 | 3,230 | 3,245 | 51,200 |
| 2024/02/29 | 3,270 | 3,300 | 3,255 | 3,290 | 113,300 |
| 2024/02/28 | 3,265 | 3,305 | 3,255 | 3,260 | 231,200 |
| 2024/02/27 | 3,275 | 3,275 | 3,220 | 3,235 | 108,300 |
| 2024/02/26 | 3,235 | 3,275 | 3,210 | 3,275 | 258,700 |
| 2024/02/22 | 3,165 | 3,205 | 3,150 | 3,185 | 108,900 |
| 2024/02/21 | 3,190 | 3,190 | 3,145 | 3,175 | 52,400 |
| 2024/02/20 | 3,185 | 3,200 | 3,175 | 3,185 | 52,700 |
| 2024/02/19 | 3,160 | 3,185 | 3,160 | 3,175 | 38,400 |
| 2024/02/16 | 3,135 | 3,165 | 3,125 | 3,150 | 68,400 |
| 2024/02/15 | 3,175 | 3,180 | 3,120 | 3,125 | 79,500 |
| 2024/02/14 | 3,200 | 3,210 | 3,160 | 3,165 | 69,700 |
| 2024/02/13 | 3,200 | 3,225 | 3,190 | 3,210 | 77,800 |
| 2024/02/09 | 3,175 | 3,195 | 3,160 | 3,180 | 142,600 |
| 2024/02/08 | 3,215 | 3,215 | 3,170 | 3,175 | 121,400 |
| 2024/02/07 | 3,210 | 3,235 | 3,200 | 3,230 | 76,400 |
| 2024/02/06 | 3,240 | 3,275 | 3,225 | 3,225 | 92,300 |
| 2024/02/05 | 3,250 | 3,270 | 3,230 | 3,240 | 109,700 |
| 2024/02/02 | 3,235 | 3,250 | 3,215 | 3,240 | 67,600 |
| 2024/02/01 | 3,220 | 3,255 | 3,205 | 3,220 | 81,900 |
| 2024/01/31 | 3,210 | 3,235 | 3,185 | 3,220 | 82,500 |
| 2024/01/30 | 3,235 | 3,260 | 3,170 | 3,205 | 680,600 |
| 2024/01/29 | 3,180 | 3,225 | 3,180 | 3,210 | 121,400 |
| 2024/01/26 | 3,150 | 3,180 | 3,145 | 3,175 | 136,300 |
| 2024/01/25 | 3,150 | 3,170 | 3,140 | 3,165 | 121,900 |
| 2024/01/24 | 3,170 | 3,180 | 3,145 | 3,150 | 106,100 |
| 2024/01/23 | 3,155 | 3,170 | 3,130 | 3,160 | 154,300 |
| 2024/01/22 | 3,105 | 3,130 | 3,085 | 3,115 | 96,300 |
| 2024/01/19 | 3,080 | 3,095 | 3,040 | 3,075 | 138,500 |
| 2024/01/18 | 3,100 | 3,110 | 3,080 | 3,080 | 106,600 |
| 2024/01/17 | 3,100 | 3,155 | 3,100 | 3,115 | 236,700 |
| 2024/01/16 | 3,160 | 3,170 | 3,100 | 3,100 | 129,200 |
| 2024/01/15 | 3,120 | 3,165 | 3,110 | 3,160 | 178,500 |
| 2024/01/12 | 3,120 | 3,140 | 3,080 | 3,110 | 198,500 |
| 2024/01/11 | 3,140 | 3,140 | 3,075 | 3,120 | 176,800 |
| 2024/01/10 | 3,180 | 3,190 | 3,125 | 3,130 | 413,000 |
| 2024/01/09 | 3,120 | 3,165 | 3,110 | 3,165 | 299,300 |
| 2024/01/05 | 3,120 | 3,135 | 3,085 | 3,085 | 150,000 |
| 2024/01/04 | 3,080 | 3,120 | 3,040 | 3,115 | 134,400 |