3148 (株)クリエイトSDホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,655	2,655	2,625	2,637	77,300	2,637
2018-12-27	2,597	2,687	2,592	2,672	77,400	2,672
2018-12-26	2,479	2,533	2,463	2,497	106,800	2,497
2018-12-25	2,535	2,535	2,417	2,429	59,600	2,429
2018-12-21	2,630	2,680	2,553	2,560	81,000	2,560
2018-12-20	2,704	2,726	2,616	2,630	56,300	2,630
2018-12-19	2,775	2,794	2,723	2,731	67,800	2,731
2018-12-18	2,834	2,851	2,759	2,768	64,600	2,768
2018-12-17	2,963	2,963	2,907	2,909	74,400	2,909
2018-12-14	3,030	3,030	2,959	2,963	138,400	2,963
2018-12-13	3,035	3,060	3,020	3,030	105,800	3,030
2018-12-12	3,040	3,090	3,005	3,035	80,000	3,035
2018-12-11	3,050	3,065	2,990	3,045	225,400	3,045
2018-12-10	3,015	3,050	3,010	3,025	63,400	3,025
2018-12-07	3,040	3,090	3,030	3,085	90,700	3,085
2018-12-06	3,035	3,080	3,025	3,050	86,300	3,050
2018-12-05	2,999	3,100	2,978	3,080	77,500	3,080
2018-12-04	3,090	3,110	3,060	3,065	85,600	3,065
2018-12-03	3,100	3,130	3,085	3,105	76,600	3,105
2018-11-30	3,045	3,105	3,015	3,095	80,700	3,095
2018-11-29	3,040	3,060	3,025	3,040	80,900	3,040
2018-11-28	2,982	3,020	2,982	3,010	56,500	3,010
2018-11-27	2,990	3,020	2,972	2,999	98,900	2,999
2018-11-26	2,962	2,986	2,950	2,974	42,500	2,974
2018-11-22	2,940	2,970	2,907	2,970	44,600	2,970
2018-11-21	2,948	2,968	2,918	2,949	46,900	2,949
2018-11-20	3,030	3,040	2,990	2,998	50,900	2,998
2018-11-19	3,060	3,065	3,020	3,030	35,000	3,030
2018-11-16	3,045	3,050	2,999	3,020	33,800	3,020
2018-11-15	2,941	3,055	2,941	3,045	92,300	3,045
2018-11-14	2,942	2,992	2,929	2,941	63,500	2,941
2018-11-13	2,943	2,952	2,907	2,942	53,800	2,942
2018-11-12	2,967	3,015	2,948	2,990	48,800	2,990
2018-11-09	2,959	2,985	2,938	2,968	35,200	2,968
2018-11-08	2,947	2,976	2,926	2,948	43,400	2,948
2018-11-07	2,930	2,947	2,898	2,908	53,800	2,908
2018-11-06	2,890	2,930	2,887	2,930	44,300	2,930
2018-11-05	2,865	2,890	2,838	2,868	51,400	2,868
2018-11-02	2,835	2,886	2,834	2,885	49,400	2,885
2018-11-01	2,843	2,866	2,830	2,841	55,500	2,841
2018-10-31	2,863	2,870	2,815	2,863	60,800	2,863
2018-10-30	2,733	2,819	2,733	2,813	91,200	2,813
2018-10-29	2,722	2,785	2,717	2,730	82,600	2,730
2018-10-26	2,701	2,763	2,701	2,717	62,000	2,717
2018-10-25	2,750	2,759	2,694	2,700	72,200	2,700
2018-10-24	2,796	2,835	2,796	2,825	58,400	2,825
2018-10-23	2,804	2,804	2,772	2,783	91,800	2,783
2018-10-22	2,800	2,846	2,770	2,830	47,900	2,830
2018-10-19	2,810	2,843	2,800	2,817	80,200	2,817
2018-10-18	2,865	2,880	2,855	2,860	80,100	2,860
2018-10-17	2,829	2,863	2,822	2,851	100,900	2,851
2018-10-16	2,750	2,779	2,729	2,779	124,700	2,779
2018-10-15	2,797	2,810	2,780	2,788	70,400	2,788
2018-10-12	2,850	2,886	2,804	2,813	67,900	2,813
2018-10-11	2,868	2,906	2,846	2,859	61,200	2,859
2018-10-10	2,922	2,980	2,902	2,965	77,600	2,965
2018-10-09	2,916	2,922	2,886	2,922	121,000	2,922
2018-10-05	2,960	3,005	2,960	2,985	81,700	2,985
2018-10-04	3,095	3,095	2,995	3,000	67,500	3,000
2018-10-03	3,070	3,120	3,050	3,065	56,500	3,065
2018-10-02	2,998	3,085	2,995	3,065	115,500	3,065
2018-10-01	2,960	2,984	2,942	2,968	148,000	2,968
2018-09-28	2,937	2,974	2,919	2,958	64,400	2,958
2018-09-27	2,943	2,978	2,900	2,921	61,100	2,921
2018-09-26	2,882	2,997	2,875	2,993	127,200	2,993
2018-09-25	2,842	2,885	2,822	2,884	102,800	2,884
2018-09-21	2,781	2,816	2,770	2,811	67,400	2,811
2018-09-20	2,784	2,785	2,757	2,768	59,200	2,768
2018-09-19	2,796	2,796	2,756	2,775	82,400	2,775
2018-09-18	2,692	2,757	2,692	2,752	86,000	2,752
2018-09-14	2,674	2,702	2,663	2,700	152,800	2,700
2018-09-13	2,627	2,673	2,625	2,651	91,300	2,651
2018-09-12	2,608	2,613	2,559	2,608	59,800	2,608
2018-09-11	2,592	2,598	2,573	2,592	38,300	2,592
2018-09-10	2,594	2,613	2,585	2,596	58,500	2,596
2018-09-07	2,610	2,631	2,576	2,588	53,200	2,588
2018-09-06	2,603	2,632	2,601	2,628	56,100	2,628
2018-09-05	2,620	2,629	2,595	2,603	50,500	2,603
2018-09-04	2,630	2,656	2,621	2,622	44,900	2,622
2018-09-03	2,599	2,645	2,583	2,642	69,900	2,642
2018-08-31	2,580	2,607	2,580	2,581	51,300	2,581
2018-08-30	2,614	2,618	2,587	2,598	84,800	2,598
2018-08-29	2,639	2,640	2,608	2,608	51,000	2,608
2018-08-28	2,656	2,664	2,616	2,628	48,600	2,628
2018-08-27	2,612	2,666	2,612	2,656	69,400	2,656
2018-08-24	2,624	2,624	2,589	2,613	48,700	2,613
2018-08-23	2,561	2,618	2,561	2,609	63,300	2,609
2018-08-22	2,518	2,563	2,517	2,551	64,700	2,551
2018-08-21	2,520	2,533	2,502	2,521	69,200	2,521
2018-08-20	2,560	2,567	2,520	2,530	49,000	2,530
2018-08-17	2,572	2,589	2,561	2,582	41,700	2,582
2018-08-16	2,600	2,609	2,560	2,568	67,300	2,568
2018-08-15	2,671	2,677	2,621	2,626	35,200	2,626
2018-08-14	2,620	2,676	2,620	2,671	46,400	2,671
2018-08-13	2,680	2,680	2,612	2,616	48,600	2,616
2018-08-10	2,734	2,744	2,693	2,697	42,500	2,697
2018-08-09	2,730	2,746	2,715	2,734	37,200	2,734
2018-08-08	2,729	2,750	2,725	2,732	54,700	2,732
2018-08-07	2,743	2,743	2,715	2,729	45,900	2,729
2018-08-06	2,755	2,790	2,743	2,748	44,700	2,748
2018-08-03	2,797	2,809	2,763	2,766	39,800	2,766
2018-08-02	2,762	2,798	2,762	2,777	42,400	2,777
2018-08-01	2,786	2,789	2,768	2,775	48,400	2,775
2018-07-31	2,791	2,806	2,764	2,780	67,500	2,780
2018-07-30	2,826	2,826	2,792	2,807	50,000	2,807
2018-07-27	2,844	2,852	2,820	2,836	73,200	2,836
2018-07-26	2,808	2,848	2,797	2,844	66,500	2,844
2018-07-25	2,799	2,800	2,782	2,790	33,300	2,790
2018-07-24	2,801	2,813	2,778	2,782	62,800	2,782
2018-07-23	2,798	2,805	2,754	2,779	75,800	2,779
2018-07-20	2,800	2,824	2,766	2,779	87,000	2,779
2018-07-19	2,858	2,859	2,804	2,812	75,900	2,812
2018-07-18	2,920	2,920	2,852	2,858	110,300	2,858
2018-07-17	2,848	2,885	2,835	2,885	114,500	2,885
2018-07-13	2,795	2,832	2,765	2,831	140,100	2,831
2018-07-12	2,770	2,800	2,734	2,745	106,000	2,745
2018-07-11	2,813	2,815	2,746	2,765	173,200	2,765
2018-07-10	3,095	3,100	2,809	2,842	282,000	2,842
2018-07-09	2,959	3,075	2,954	3,035	104,200	3,035
2018-07-06	2,982	2,999	2,933	2,954	153,200	2,954
2018-07-05	3,015	3,025	2,965	2,968	122,000	2,968
2018-07-04	2,960	3,045	2,950	3,015	135,400	3,015
2018-07-03	3,025	3,045	2,967	2,984	90,300	2,984
2018-07-02	3,165	3,165	3,025	3,025	96,800	3,025
2018-06-29	3,175	3,200	3,140	3,185	54,200	3,185
2018-06-28	3,230	3,235	3,175	3,195	59,100	3,195
2018-06-27	3,215	3,285	3,205	3,265	96,700	3,265
2018-06-26	3,175	3,220	3,175	3,215	59,200	3,215
2018-06-25	3,200	3,230	3,190	3,205	53,600	3,205
2018-06-22	3,205	3,265	3,190	3,265	71,600	3,265
2018-06-21	3,225	3,280	3,225	3,235	63,400	3,235
2018-06-20	3,230	3,290	3,200	3,255	85,100	3,255
2018-06-19	3,310	3,355	3,280	3,285	103,500	3,285
2018-06-18	3,350	3,380	3,335	3,360	44,900	3,360
2018-06-15	3,345	3,360	3,330	3,345	68,200	3,345
2018-06-14	3,340	3,350	3,305	3,315	46,500	3,315
2018-06-13	3,355	3,390	3,355	3,355	28,200	3,355
2018-06-12	3,305	3,355	3,285	3,345	90,600	3,345
2018-06-11	3,300	3,320	3,275	3,300	72,300	3,300
2018-06-08	3,330	3,345	3,270	3,275	117,800	3,275
2018-06-07	3,420	3,420	3,330	3,360	110,300	3,360
2018-06-06	3,400	3,440	3,360	3,370	131,400	3,370
2018-06-05	3,315	3,385	3,315	3,375	166,500	3,375
2018-06-04	3,250	3,300	3,220	3,300	106,600	3,300
2018-06-01	3,225	3,270	3,200	3,250	112,400	3,250
2018-05-31	3,215	3,245	3,170	3,245	134,400	3,245
2018-05-30	3,170	3,260	3,170	3,185	195,600	3,185
2018-05-29	3,260	3,270	3,145	3,170	453,500	3,170
2018-05-28	3,300	3,315	3,260	3,275	910,700	3,275
2018-05-25	3,300	3,305	3,235	3,280	742,800	3,280
2018-05-24	3,300	3,315	3,275	3,275	476,700	3,275
2018-05-23	3,310	3,325	3,290	3,300	373,400	3,300
2018-05-22	3,300	3,315	3,290	3,290	119,800	3,290
2018-05-21	3,320	3,335	3,290	3,300	255,100	3,300
2018-05-18	3,310	3,340	3,285	3,335	97,700	3,335
2018-05-17	3,325	3,330	3,280	3,305	187,800	3,305
2018-05-16	3,350	3,380	3,300	3,310	163,500	3,310
2018-05-15	3,330	3,360	3,320	3,350	70,200	3,350
2018-05-14	3,370	3,370	3,325	3,335	146,700	3,335
2018-05-11	3,260	3,320	3,260	3,310	109,700	3,310
2018-05-10	3,270	3,270	3,200	3,255	100,200	3,255
2018-05-09	3,225	3,275	3,215	3,270	181,500	3,270
2018-05-08	3,235	3,235	3,200	3,220	141,700	3,220
2018-05-07	3,230	3,260	3,230	3,240	121,900	3,240
2018-05-02	3,225	3,250	3,210	3,225	67,900	3,225
2018-05-01	3,200	3,235	3,185	3,215	111,600	3,215
2018-04-27	3,165	3,185	3,145	3,170	80,000	3,170
2018-04-26	3,100	3,180	3,090	3,150	125,300	3,150
2018-04-25	3,065	3,110	3,055	3,090	114,800	3,090
2018-04-24	3,060	3,100	3,055	3,080	114,200	3,080
2018-04-23	3,035	3,050	3,010	3,045	84,500	3,045
2018-04-20	2,971	3,025	2,963	2,998	123,900	2,998
2018-04-19	2,990	2,990	2,956	2,973	36,100	2,973
2018-04-18	2,950	2,994	2,942	2,983	83,500	2,983
2018-04-17	2,935	3,005	2,935	2,967	127,500	2,967
2018-04-16	2,851	2,944	2,848	2,934	179,200	2,934
2018-04-13	2,855	2,855	2,826	2,842	53,000	2,842
2018-04-12	2,827	2,857	2,817	2,849	47,000	2,849
2018-04-11	2,856	2,856	2,790	2,835	85,900	2,835
2018-04-10	2,861	2,890	2,842	2,851	100,900	2,851
2018-04-09	2,862	2,890	2,853	2,871	74,900	2,871
2018-04-06	2,888	2,888	2,846	2,855	88,000	2,855
2018-04-05	2,845	2,875	2,834	2,865	116,200	2,865
2018-04-04	2,789	2,843	2,771	2,833	184,000	2,833
2018-04-03	2,652	2,814	2,649	2,785	236,600	2,785
2018-03-30	2,758	2,782	2,735	2,766	79,400	2,766
2018-03-29	2,735	2,763	2,727	2,758	102,900	2,758
2018-03-28	2,634	2,720	2,633	2,718	68,200	2,718
2018-03-27	2,548	2,646	2,546	2,646	79,700	2,646
2018-03-26	2,542	2,567	2,521	2,567	72,500	2,567
2018-03-23	2,639	2,649	2,575	2,577	87,100	2,577
2018-03-22	2,663	2,691	2,657	2,689	45,600	2,689
2018-03-20	2,651	2,664	2,638	2,661	32,500	2,661
2018-03-19	2,680	2,705	2,664	2,685	35,800	2,685
2018-03-16	2,701	2,710	2,671	2,690	42,500	2,690
2018-03-15	2,685	2,708	2,669	2,701	27,500	2,701
2018-03-14	2,696	2,710	2,666	2,690	52,800	2,690
2018-03-13	2,662	2,706	2,662	2,705	33,900	2,705
2018-03-12	2,690	2,697	2,658	2,672	32,200	2,672
2018-03-09	2,681	2,695	2,634	2,655	78,200	2,655
2018-03-08	2,699	2,699	2,650	2,655	36,600	2,655
2018-03-07	2,644	2,690	2,639	2,650	55,500	2,650
2018-03-06	2,638	2,679	2,637	2,662	48,700	2,662
2018-03-05	2,614	2,655	2,609	2,624	40,300	2,624
2018-03-02	2,638	2,651	2,618	2,631	43,800	2,631
2018-03-01	2,694	2,694	2,664	2,670	44,500	2,670
2018-02-28	2,687	2,735	2,687	2,706	93,100	2,706
2018-02-27	2,744	2,744	2,697	2,716	54,000	2,716
2018-02-26	2,729	2,729	2,702	2,720	28,200	2,720
2018-02-23	2,709	2,711	2,684	2,701	38,600	2,701
2018-02-22	2,679	2,727	2,663	2,694	45,700	2,694
2018-02-21	2,726	2,730	2,692	2,701	36,000	2,701
2018-02-20	2,730	2,730	2,693	2,718	58,700	2,718
2018-02-19	2,700	2,722	2,690	2,715	48,600	2,715
2018-02-16	2,649	2,677	2,649	2,658	61,800	2,658
2018-02-15	2,655	2,674	2,644	2,647	76,800	2,647
2018-02-14	2,640	2,649	2,622	2,640	86,600	2,640
2018-02-13	2,655	2,655	2,614	2,631	90,800	2,631
2018-02-09	2,573	2,595	2,555	2,595	58,700	2,595
2018-02-08	2,593	2,633	2,593	2,623	62,200	2,623
2018-02-07	2,600	2,659	2,576	2,576	105,400	2,576
2018-02-06	2,591	2,591	2,491	2,535	158,600	2,535
2018-02-05	2,658	2,694	2,651	2,658	121,500	2,658
2018-02-02	2,686	2,708	2,665	2,702	95,300	2,702
2018-02-01	2,646	2,695	2,640	2,695	131,700	2,695
2018-01-31	2,668	2,689	2,646	2,646	150,500	2,646
2018-01-30	2,710	2,710	2,671	2,676	181,200	2,676
2018-01-29	2,704	2,737	2,678	2,725	136,600	2,725
2018-01-26	2,685	2,730	2,670	2,706	116,400	2,706
2018-01-25	2,704	2,709	2,687	2,704	127,500	2,704
2018-01-24	2,696	2,708	2,675	2,708	105,100	2,708
2018-01-23	2,685	2,699	2,662	2,696	108,800	2,696
2018-01-22	2,696	2,696	2,657	2,685	137,300	2,685
2018-01-19	2,728	2,752	2,690	2,696	225,600	2,696
2018-01-18	2,784	2,784	2,726	2,734	203,000	2,734
2018-01-17	2,765	2,784	2,755	2,783	125,100	2,783
2018-01-16	2,745	2,766	2,734	2,765	148,900	2,765
2018-01-15	2,760	2,772	2,737	2,756	149,500	2,756
2018-01-12	2,789	2,795	2,751	2,756	165,100	2,756
2018-01-11	2,757	2,790	2,750	2,788	263,500	2,788
2018-01-10	2,848	2,859	2,757	2,757	690,700	2,757
2018-01-09	3,075	3,085	2,995	2,998	184,200	2,998
2018-01-05	3,065	3,100	3,035	3,080	105,400	3,080
2018-01-04	3,050	3,065	3,025	3,060	64,800	3,060

分割・併合履歴： [2015-12-11]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3148 (株)クリエイトSDホールディングス の時系列データ [2018年度]

3148 (株)クリエイトSDホールディングスの時系列データ [2018年度]