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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,295 | 3,295 | 3,260 | 3,280 | 97,500 |
| 2026/03/26 | 3,235 | 3,255 | 3,220 | 3,255 | 57,500 |
| 2026/03/25 | 3,250 | 3,265 | 3,225 | 3,235 | 77,200 |
| 2026/03/24 | 3,220 | 3,255 | 3,215 | 3,240 | 55,800 |
| 2026/03/23 | 3,200 | 3,220 | 3,175 | 3,190 | 91,400 |
| 2026/03/19 | 3,275 | 3,285 | 3,220 | 3,220 | 68,400 |
| 2026/03/18 | 3,290 | 3,295 | 3,270 | 3,285 | 51,700 |
| 2026/03/17 | 3,270 | 3,295 | 3,265 | 3,270 | 43,500 |
| 2026/03/16 | 3,230 | 3,270 | 3,225 | 3,260 | 55,700 |
| 2026/03/13 | 3,230 | 3,270 | 3,230 | 3,235 | 125,400 |
| 2026/03/12 | 3,245 | 3,255 | 3,215 | 3,230 | 101,400 |
| 2026/03/11 | 3,285 | 3,295 | 3,255 | 3,255 | 70,800 |
| 2026/03/10 | 3,280 | 3,280 | 3,250 | 3,265 | 102,200 |
| 2026/03/09 | 3,200 | 3,270 | 3,195 | 3,260 | 116,100 |
| 2026/03/06 | 3,230 | 3,280 | 3,220 | 3,260 | 68,200 |
| 2026/03/05 | 3,295 | 3,305 | 3,245 | 3,250 | 107,100 |
| 2026/03/04 | 3,235 | 3,285 | 3,195 | 3,245 | 165,900 |
| 2026/03/03 | 3,310 | 3,310 | 3,235 | 3,255 | 160,100 |
| 2026/03/02 | 3,380 | 3,395 | 3,330 | 3,340 | 65,300 |
| 2026/02/27 | 3,350 | 3,400 | 3,335 | 3,400 | 107,200 |
| 2026/02/26 | 3,340 | 3,355 | 3,315 | 3,340 | 80,100 |
| 2026/02/25 | 3,355 | 3,365 | 3,315 | 3,340 | 55,700 |
| 2026/02/24 | 3,325 | 3,375 | 3,310 | 3,350 | 93,700 |
| 2026/02/20 | 3,350 | 3,350 | 3,300 | 3,300 | 48,600 |
| 2026/02/19 | 3,350 | 3,385 | 3,335 | 3,370 | 44,400 |
| 2026/02/18 | 3,355 | 3,380 | 3,330 | 3,365 | 48,500 |
| 2026/02/17 | 3,360 | 3,385 | 3,335 | 3,335 | 83,700 |
| 2026/02/16 | 3,385 | 3,400 | 3,315 | 3,325 | 86,000 |
| 2026/02/13 | 3,410 | 3,420 | 3,365 | 3,380 | 98,400 |
| 2026/02/12 | 3,370 | 3,410 | 3,355 | 3,385 | 91,600 |
| 2026/02/10 | 3,340 | 3,375 | 3,335 | 3,370 | 126,300 |
| 2026/02/09 | 3,340 | 3,340 | 3,310 | 3,330 | 71,200 |
| 2026/02/06 | 3,300 | 3,320 | 3,300 | 3,320 | 52,100 |
| 2026/02/05 | 3,265 | 3,310 | 3,255 | 3,300 | 75,600 |
| 2026/02/04 | 3,255 | 3,270 | 3,235 | 3,240 | 46,700 |
| 2026/02/03 | 3,235 | 3,260 | 3,220 | 3,245 | 58,800 |
| 2026/02/02 | 3,260 | 3,265 | 3,225 | 3,225 | 60,200 |
| 2026/01/30 | 3,245 | 3,260 | 3,225 | 3,245 | 89,700 |
| 2026/01/29 | 3,235 | 3,245 | 3,195 | 3,235 | 72,400 |
| 2026/01/28 | 3,285 | 3,285 | 3,245 | 3,255 | 66,300 |
| 2026/01/27 | 3,350 | 3,350 | 3,300 | 3,315 | 74,100 |
| 2026/01/26 | 3,330 | 3,370 | 3,325 | 3,350 | 66,300 |
| 2026/01/23 | 3,330 | 3,350 | 3,310 | 3,335 | 55,400 |
| 2026/01/22 | 3,325 | 3,350 | 3,310 | 3,325 | 56,600 |
| 2026/01/21 | 3,350 | 3,360 | 3,295 | 3,320 | 89,000 |
| 2026/01/20 | 3,280 | 3,360 | 3,270 | 3,355 | 92,100 |
| 2026/01/19 | 3,275 | 3,320 | 3,250 | 3,275 | 92,400 |
| 2026/01/16 | 3,275 | 3,275 | 3,225 | 3,240 | 80,600 |
| 2026/01/15 | 3,305 | 3,325 | 3,270 | 3,285 | 83,600 |
| 2026/01/14 | 3,350 | 3,350 | 3,295 | 3,325 | 132,100 |
| 2026/01/13 | 3,390 | 3,395 | 3,340 | 3,355 | 94,200 |
| 2026/01/09 | 3,390 | 3,410 | 3,355 | 3,355 | 72,500 |
| 2026/01/08 | 3,350 | 3,380 | 3,345 | 3,370 | 60,900 |
| 2026/01/07 | 3,320 | 3,360 | 3,305 | 3,355 | 73,400 |
| 2026/01/06 | 3,340 | 3,355 | 3,295 | 3,330 | 89,200 |
| 2026/01/05 | 3,340 | 3,355 | 3,315 | 3,340 | 70,600 |