3024 クリエイト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 856 | 864 | 854 | 856 | 1,500 | 856 |
| 2024-04-30 | 863 | 863 | 852 | 853 | 2,700 | 853 |
| 2024-04-26 | 870 | 870 | 855 | 855 | 1,500 | 855 |
| 2024-04-25 | 868 | 870 | 868 | 870 | 2,100 | 870 |
| 2024-04-24 | 857 | 869 | 854 | 868 | 2,100 | 868 |
| 2024-04-23 | 857 | 865 | 853 | 857 | 2,900 | 857 |
| 2024-04-22 | 863 | 871 | 856 | 857 | 3,100 | 857 |
| 2024-04-19 | 870 | 870 | 861 | 861 | 1,900 | 861 |
| 2024-04-18 | 864 | 870 | 863 | 870 | 1,200 | 870 |
| 2024-04-17 | 873 | 875 | 864 | 864 | 2,000 | 864 |
| 2024-04-16 | 875 | 875 | 873 | 873 | 900 | 873 |
| 2024-04-15 | 879 | 879 | 875 | 877 | 3,900 | 877 |
| 2024-04-12 | 880 | 880 | 875 | 879 | 700 | 879 |
| 2024-04-11 | 880 | 880 | 874 | 874 | 900 | 874 |
| 2024-04-10 | 881 | 881 | 876 | 879 | 2,800 | 879 |
| 2024-04-09 | 891 | 891 | 881 | 882 | 2,100 | 882 |
| 2024-04-08 | 882 | 891 | 882 | 890 | 2,700 | 890 |
| 2024-04-05 | 880 | 882 | 867 | 881 | 3,200 | 881 |
| 2024-04-04 | 858 | 891 | 858 | 880 | 4,700 | 880 |
| 2024-04-03 | 895 | 895 | 853 | 862 | 8,700 | 862 |
| 2024-04-02 | 903 | 903 | 893 | 898 | 7,600 | 898 |
| 2024-04-01 | 914 | 914 | 903 | 903 | 5,300 | 903 |
| 2024-03-29 | 926 | 926 | 911 | 919 | 9,300 | 919 |
| 2024-03-28 | 928 | 942 | 880 | 926 | 42,100 | 926 |
| 2024-03-27 | 1,036 | 1,038 | 1,011 | 1,021 | 20,700 | 1,021 |
| 2024-03-26 | 1,001 | 1,010 | 991 | 1,010 | 12,100 | 1,010 |
| 2024-03-25 | 988 | 1,000 | 981 | 1,000 | 13,400 | 1,000 |
| 2024-03-22 | 960 | 980 | 959 | 980 | 10,200 | 980 |
| 2024-03-21 | 975 | 977 | 953 | 960 | 9,300 | 960 |
| 2024-03-19 | 954 | 954 | 948 | 952 | 5,200 | 952 |
| 2024-03-18 | 950 | 951 | 939 | 948 | 14,800 | 948 |
| 2024-03-15 | 938 | 945 | 930 | 942 | 7,200 | 942 |
| 2024-03-14 | 943 | 945 | 928 | 935 | 8,100 | 935 |
| 2024-03-13 | 940 | 940 | 925 | 937 | 5,200 | 937 |
| 2024-03-12 | 926 | 938 | 922 | 932 | 6,600 | 932 |
| 2024-03-11 | 916 | 930 | 915 | 926 | 10,000 | 926 |
| 2024-03-08 | 917 | 928 | 910 | 917 | 6,100 | 917 |
| 2024-03-07 | 911 | 917 | 910 | 917 | 4,900 | 917 |
| 2024-03-06 | 896 | 916 | 896 | 911 | 7,500 | 911 |
| 2024-03-05 | 903 | 913 | 897 | 897 | 10,900 | 897 |
| 2024-03-04 | 917 | 918 | 906 | 908 | 9,500 | 908 |
| 2024-03-01 | 925 | 929 | 915 | 915 | 8,400 | 915 |
| 2024-02-29 | 916 | 923 | 916 | 921 | 6,100 | 921 |
| 2024-02-28 | 910 | 920 | 908 | 916 | 9,000 | 916 |
| 2024-02-27 | 900 | 909 | 900 | 908 | 10,500 | 908 |
| 2024-02-26 | 900 | 900 | 896 | 900 | 7,100 | 900 |
| 2024-02-22 | 893 | 897 | 893 | 896 | 4,200 | 896 |
| 2024-02-21 | 894 | 894 | 890 | 893 | 2,900 | 893 |
| 2024-02-20 | 890 | 892 | 888 | 891 | 2,700 | 891 |
| 2024-02-19 | 885 | 888 | 880 | 885 | 4,100 | 885 |
| 2024-02-16 | 882 | 885 | 881 | 882 | 3,600 | 882 |
| 2024-02-15 | 884 | 888 | 880 | 882 | 9,100 | 882 |
| 2024-02-14 | 882 | 885 | 880 | 884 | 3,500 | 884 |
| 2024-02-13 | 878 | 884 | 876 | 884 | 5,200 | 884 |
| 2024-02-09 | 876 | 878 | 869 | 875 | 3,200 | 875 |
| 2024-02-08 | 877 | 877 | 870 | 875 | 2,800 | 875 |
| 2024-02-07 | 881 | 882 | 866 | 870 | 9,500 | 870 |
| 2024-02-06 | 885 | 885 | 878 | 881 | 5,300 | 881 |
| 2024-02-05 | 884 | 884 | 877 | 882 | 6,800 | 882 |
| 2024-02-02 | 873 | 878 | 873 | 877 | 2,500 | 877 |
| 2024-02-01 | 874 | 878 | 870 | 873 | 6,500 | 873 |
| 2024-01-31 | 860 | 875 | 860 | 874 | 6,500 | 874 |
| 2024-01-30 | 850 | 860 | 850 | 859 | 12,400 | 859 |
| 2024-01-29 | 850 | 850 | 848 | 850 | 4,100 | 850 |
| 2024-01-26 | 850 | 850 | 844 | 847 | 6,700 | 847 |
| 2024-01-25 | 840 | 848 | 840 | 847 | 6,600 | 847 |
| 2024-01-24 | 839 | 840 | 837 | 840 | 2,800 | 840 |
| 2024-01-23 | 835 | 837 | 834 | 834 | 8,300 | 834 |
| 2024-01-22 | 833 | 835 | 833 | 835 | 3,400 | 835 |
| 2024-01-19 | 834 | 834 | 830 | 832 | 3,600 | 832 |
| 2024-01-18 | 826 | 830 | 826 | 830 | 4,100 | 830 |
| 2024-01-17 | 820 | 826 | 820 | 826 | 4,200 | 826 |
| 2024-01-16 | 820 | 820 | 818 | 820 | 6,100 | 820 |
| 2024-01-15 | 817 | 820 | 817 | 820 | 3,700 | 820 |
| 2024-01-12 | 818 | 818 | 812 | 817 | 3,800 | 817 |
| 2024-01-11 | 815 | 817 | 813 | 817 | 4,900 | 817 |
| 2024-01-10 | 817 | 817 | 810 | 815 | 5,700 | 815 |
| 2024-01-09 | 815 | 816 | 810 | 813 | 8,600 | 813 |
| 2024-01-05 | 810 | 815 | 808 | 813 | 7,100 | 813 |
| 2024-01-04 | 800 | 809 | 797 | 808 | 6,200 | 808 |
分割・併合履歴 ： なし
