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
2025/06/13 3,110 3,150 3,090 3,110 94,600
2025/06/12 3,105 3,125 3,075 3,105 68,600
2025/06/11 3,105 3,155 3,105 3,115 78,900
2025/06/10 3,160 3,180 3,105 3,110 87,900
2025/06/09 3,180 3,195 3,160 3,170 51,700
2025/06/06 3,140 3,185 3,135 3,175 81,300
2025/06/05 3,145 3,160 3,115 3,145 110,800
2025/06/04 3,190 3,205 3,155 3,180 76,200
2025/06/03 3,160 3,220 3,150 3,200 120,300
2025/06/02 3,165 3,185 3,140 3,175 86,500
2025/05/30 3,125 3,200 3,125 3,165 179,800
2025/05/29 3,130 3,170 3,115 3,145 936,900
2025/05/28 3,170 3,185 3,145 3,165 898,100
2025/05/27 3,140 3,160 3,140 3,145 199,800
2025/05/26 3,135 3,180 3,130 3,155 178,000
2025/05/23 3,130 3,160 3,120 3,130 205,300
2025/05/22 3,090 3,140 3,080 3,120 221,400
2025/05/21 3,110 3,125 3,095 3,095 153,200
2025/05/20 3,130 3,145 3,085 3,095 377,300
2025/05/19 3,115 3,170 3,115 3,130 392,500
2025/05/16 3,165 3,165 3,110 3,130 167,500
2025/05/15 3,110 3,150 3,110 3,135 158,700
2025/05/14 3,200 3,200 3,115 3,125 200,200
2025/05/13 3,210 3,230 3,160 3,215 208,800
2025/05/12 3,150 3,195 3,150 3,185 238,900
2025/05/09 3,165 3,175 3,140 3,150 185,800
2025/05/08 3,200 3,205 3,150 3,170 209,300
2025/05/07 3,105 3,195 3,105 3,170 355,500
2025/05/02 3,045 3,120 3,045 3,105 356,100
2025/05/01 3,030 3,070 3,030 3,060 328,000
2025/04/30 3,015 3,055 3,015 3,045 208,200
2025/04/28 3,025 3,050 3,010 3,030 307,100
2025/04/25 3,010 3,045 3,000 3,010 188,100
2025/04/24 3,085 3,100 3,025 3,030 149,500
2025/04/23 3,110 3,145 3,105 3,115 110,200
2025/04/22 3,060 3,125 3,060 3,115 131,200
2025/04/21 3,060 3,075 3,035 3,075 138,000
2025/04/18 3,060 3,085 3,040 3,055 97,000
2025/04/17 3,095 3,110 3,055 3,055 131,500
2025/04/16 3,020 3,120 3,010 3,105 171,900
2025/04/15 2,998 3,040 2,988 3,020 152,400
2025/04/14 2,940 2,996 2,938 2,976 170,900
2025/04/11 2,900 2,980 2,887 2,958 227,500
2025/04/10 2,888 2,957 2,869 2,950 176,300
2025/04/09 2,789 2,867 2,775 2,841 203,300
2025/04/08 2,812 2,812 2,740 2,795 210,200
2025/04/07 2,700 2,781 2,657 2,743 179,700
2025/04/04 2,806 2,855 2,805 2,855 108,800
2025/04/03 2,800 2,856 2,783 2,856 113,500
2025/04/02 2,935 2,937 2,859 2,859 85,900
2025/04/01 2,931 2,936 2,922 2,925 65,000
2025/03/31 2,910 2,932 2,905 2,908 87,800
2025/03/28 2,940 2,940 2,908 2,930 91,300
2025/03/27 2,909 2,943 2,907 2,935 98,600
2025/03/26 2,880 2,913 2,865 2,900 101,500
2025/03/25 2,855 2,883 2,843 2,883 50,800
2025/03/24 2,885 2,885 2,848 2,856 43,400
2025/03/21 2,877 2,885 2,868 2,878 48,100
2025/03/19 2,871 2,884 2,865 2,877 35,200
2025/03/18 2,857 2,885 2,857 2,866 47,700
2025/03/17 2,840 2,861 2,838 2,850 47,400
2025/03/14 2,825 2,843 2,819 2,836 60,600
2025/03/13 2,838 2,840 2,806 2,821 66,100
2025/03/12 2,777 2,859 2,775 2,839 123,600
2025/03/11 2,801 2,809 2,765 2,777 115,800
2025/03/10 2,848 2,850 2,812 2,821 48,700
2025/03/07 2,825 2,843 2,808 2,831 56,800
2025/03/06 2,829 2,840 2,824 2,836 32,800
2025/03/05 2,836 2,844 2,819 2,829 59,800
2025/03/04 2,822 2,833 2,805 2,814 67,800
2025/03/03 2,830 2,833 2,808 2,822 44,700
2025/02/28 2,824 2,824 2,799 2,807 67,900
2025/02/27 2,809 2,820 2,791 2,819 46,400
2025/02/26 2,823 2,827 2,799 2,816 65,100
2025/02/25 2,795 2,819 2,780 2,816 111,200
2025/02/21 2,797 2,808 2,790 2,805 40,300
2025/02/20 2,831 2,831 2,785 2,806 70,900
2025/02/19 2,832 2,841 2,822 2,837 43,300
2025/02/18 2,833 2,838 2,822 2,832 43,000
2025/02/17 2,850 2,865 2,824 2,824 51,800
2025/02/14 2,844 2,849 2,824 2,832 45,200
2025/02/13 2,823 2,839 2,811 2,838 53,800
2025/02/12 2,842 2,842 2,798 2,810 58,400
2025/02/10 2,814 2,834 2,810 2,834 55,800
2025/02/07 2,818 2,839 2,808 2,816 46,100
2025/02/06 2,797 2,822 2,795 2,818 38,200
2025/02/05 2,797 2,802 2,777 2,784 48,300
2025/02/04 2,802 2,823 2,796 2,797 53,500
2025/02/03 2,832 2,839 2,786 2,793 95,400
2025/01/31 2,850 2,850 2,820 2,832 50,800
2025/01/30 2,835 2,857 2,828 2,843 51,800
2025/01/29 2,842 2,850 2,832 2,834 55,600
2025/01/28 2,836 2,857 2,836 2,842 56,000
2025/01/27 2,820 2,836 2,810 2,836 54,300
2025/01/24 2,770 2,802 2,770 2,796 48,200
2025/01/23 2,785 2,787 2,761 2,771 53,300
2025/01/22 2,799 2,804 2,768 2,779 52,600
2025/01/21 2,753 2,780 2,753 2,777 43,400
2025/01/20 2,782 2,785 2,750 2,750 39,600
2025/01/17 2,775 2,775 2,752 2,770 55,300
2025/01/16 2,747 2,797 2,747 2,775 139,100
2025/01/15 2,731 2,770 2,692 2,742 197,800
2025/01/14 2,820 2,821 2,736 2,738 204,800
2025/01/10 2,795 2,827 2,790 2,809 74,900
2025/01/09 2,805 2,813 2,792 2,812 85,900
2025/01/08 2,844 2,846 2,804 2,809 92,200
2025/01/07 2,823 2,858 2,777 2,851 131,800
2025/01/06 2,818 2,819 2,773 2,773 108,700

このページの先頭へ