3024 クリエイト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,142 | 1,143 | 1,138 | 1,143 | 2,000 | 1,143 |
| 2025-11-13 | 1,139 | 1,144 | 1,139 | 1,143 | 2,000 | 1,143 |
| 2025-11-12 | 1,133 | 1,140 | 1,133 | 1,139 | 1,300 | 1,139 |
| 2025-11-11 | 1,128 | 1,140 | 1,128 | 1,133 | 2,900 | 1,133 |
| 2025-11-10 | 1,130 | 1,142 | 1,125 | 1,128 | 11,000 | 1,128 |
| 2025-11-07 | 1,135 | 1,167 | 1,135 | 1,166 | 6,300 | 1,166 |
| 2025-11-06 | 1,126 | 1,148 | 1,126 | 1,140 | 3,200 | 1,140 |
| 2025-11-05 | 1,123 | 1,125 | 1,121 | 1,124 | 2,300 | 1,124 |
| 2025-11-04 | 1,126 | 1,129 | 1,123 | 1,123 | 2,700 | 1,123 |
| 2025-10-31 | 1,130 | 1,130 | 1,126 | 1,126 | 800 | 1,126 |
| 2025-10-30 | 1,137 | 1,137 | 1,125 | 1,125 | 2,300 | 1,125 |
| 2025-10-29 | 1,140 | 1,142 | 1,138 | 1,138 | 1,000 | 1,138 |
| 2025-10-28 | 1,139 | 1,141 | 1,136 | 1,140 | 1,800 | 1,140 |
| 2025-10-27 | 1,132 | 1,138 | 1,131 | 1,135 | 3,700 | 1,135 |
| 2025-10-24 | 1,129 | 1,129 | 1,119 | 1,122 | 5,900 | 1,122 |
| 2025-10-23 | 1,124 | 1,128 | 1,120 | 1,128 | 3,700 | 1,128 |
| 2025-10-22 | 1,114 | 1,124 | 1,114 | 1,124 | 2,000 | 1,124 |
| 2025-10-21 | 1,108 | 1,128 | 1,105 | 1,114 | 2,800 | 1,114 |
| 2025-10-20 | 1,117 | 1,130 | 1,108 | 1,109 | 5,000 | 1,109 |
| 2025-10-17 | 1,132 | 1,132 | 1,100 | 1,106 | 7,600 | 1,106 |
| 2025-10-16 | 1,124 | 1,130 | 1,124 | 1,129 | 4,300 | 1,129 |
| 2025-10-15 | 1,119 | 1,126 | 1,119 | 1,124 | 2,200 | 1,124 |
| 2025-10-14 | 1,123 | 1,127 | 1,102 | 1,119 | 6,100 | 1,119 |
| 2025-10-10 | 1,175 | 1,175 | 1,133 | 1,136 | 4,700 | 1,136 |
| 2025-10-09 | 1,175 | 1,177 | 1,170 | 1,175 | 1,200 | 1,175 |
| 2025-10-08 | 1,156 | 1,175 | 1,156 | 1,175 | 1,800 | 1,175 |
| 2025-10-07 | 1,165 | 1,165 | 1,156 | 1,156 | 3,100 | 1,156 |
| 2025-10-06 | 1,154 | 1,164 | 1,154 | 1,156 | 4,900 | 1,156 |
| 2025-10-03 | 1,137 | 1,154 | 1,119 | 1,151 | 6,200 | 1,151 |
| 2025-10-02 | 1,169 | 1,169 | 1,112 | 1,137 | 7,000 | 1,137 |
| 2025-10-01 | 1,179 | 1,179 | 1,147 | 1,147 | 9,900 | 1,147 |
| 2025-09-30 | 1,197 | 1,197 | 1,167 | 1,195 | 5,600 | 1,195 |
| 2025-09-29 | 1,204 | 1,207 | 1,190 | 1,197 | 3,900 | 1,197 |
| 2025-09-26 | 1,236 | 1,239 | 1,204 | 1,204 | 7,700 | 1,204 |
| 2025-09-25 | 1,230 | 1,240 | 1,223 | 1,237 | 6,600 | 1,237 |
| 2025-09-24 | 1,243 | 1,243 | 1,225 | 1,225 | 8,600 | 1,225 |
| 2025-09-22 | 1,262 | 1,262 | 1,235 | 1,248 | 12,900 | 1,248 |
| 2025-09-19 | 1,195 | 1,294 | 1,195 | 1,270 | 27,000 | 1,270 |
| 2025-09-18 | 1,176 | 1,200 | 1,170 | 1,200 | 5,200 | 1,200 |
| 2025-09-17 | 1,172 | 1,181 | 1,167 | 1,170 | 4,400 | 1,170 |
| 2025-09-16 | 1,198 | 1,204 | 1,181 | 1,182 | 6,300 | 1,182 |
| 2025-09-12 | 1,173 | 1,200 | 1,169 | 1,198 | 7,400 | 1,198 |
| 2025-09-11 | 1,191 | 1,191 | 1,172 | 1,172 | 5,200 | 1,172 |
| 2025-09-10 | 1,194 | 1,194 | 1,172 | 1,175 | 10,200 | 1,175 |
| 2025-09-09 | 1,169 | 1,197 | 1,169 | 1,186 | 16,900 | 1,186 |
| 2025-09-08 | 1,168 | 1,168 | 1,155 | 1,162 | 5,300 | 1,162 |
| 2025-09-05 | 1,138 | 1,148 | 1,132 | 1,140 | 5,000 | 1,140 |
| 2025-09-04 | 1,120 | 1,139 | 1,120 | 1,132 | 8,600 | 1,132 |
| 2025-09-03 | 1,110 | 1,120 | 1,101 | 1,118 | 10,200 | 1,118 |
| 2025-09-02 | 1,103 | 1,109 | 1,103 | 1,109 | 2,100 | 1,109 |
| 2025-09-01 | 1,110 | 1,110 | 1,100 | 1,102 | 12,000 | 1,102 |
| 2025-08-29 | 1,109 | 1,110 | 1,098 | 1,110 | 6,300 | 1,110 |
| 2025-08-28 | 1,107 | 1,109 | 1,105 | 1,109 | 2,700 | 1,109 |
| 2025-08-27 | 1,109 | 1,109 | 1,100 | 1,105 | 4,500 | 1,105 |
| 2025-08-26 | 1,113 | 1,115 | 1,110 | 1,110 | 6,600 | 1,110 |
| 2025-08-25 | 1,118 | 1,124 | 1,110 | 1,115 | 6,900 | 1,115 |
| 2025-08-22 | 1,117 | 1,120 | 1,117 | 1,117 | 5,100 | 1,117 |
| 2025-08-21 | 1,120 | 1,130 | 1,117 | 1,120 | 11,000 | 1,120 |
| 2025-08-20 | 1,119 | 1,120 | 1,115 | 1,118 | 2,500 | 1,118 |
| 2025-08-19 | 1,125 | 1,127 | 1,111 | 1,119 | 7,500 | 1,119 |
| 2025-08-18 | 1,098 | 1,130 | 1,097 | 1,120 | 18,000 | 1,120 |
| 2025-08-15 | 1,086 | 1,090 | 1,082 | 1,086 | 6,700 | 1,086 |
| 2025-08-14 | 1,089 | 1,092 | 1,085 | 1,088 | 2,900 | 1,088 |
| 2025-08-13 | 1,090 | 1,094 | 1,085 | 1,094 | 4,700 | 1,094 |
| 2025-08-12 | 1,082 | 1,090 | 1,075 | 1,090 | 15,400 | 1,090 |
| 2025-08-08 | 1,077 | 1,090 | 1,077 | 1,087 | 5,900 | 1,087 |
| 2025-08-07 | 1,080 | 1,091 | 1,078 | 1,079 | 8,900 | 1,079 |
| 2025-08-06 | 1,105 | 1,107 | 1,072 | 1,075 | 32,400 | 1,075 |
| 2025-08-05 | 1,067 | 1,081 | 1,067 | 1,081 | 12,000 | 1,081 |
| 2025-08-04 | 1,059 | 1,067 | 1,057 | 1,067 | 5,600 | 1,067 |
| 2025-08-01 | 1,065 | 1,066 | 1,062 | 1,066 | 7,600 | 1,066 |
| 2025-07-31 | 1,058 | 1,063 | 1,055 | 1,060 | 6,800 | 1,060 |
| 2025-07-30 | 1,055 | 1,060 | 1,051 | 1,052 | 10,000 | 1,052 |
| 2025-07-29 | 1,065 | 1,065 | 1,051 | 1,063 | 61,100 | 1,063 |
| 2025-07-28 | 1,060 | 1,060 | 1,040 | 1,040 | 22,900 | 1,040 |
| 2025-07-25 | 1,064 | 1,069 | 1,056 | 1,061 | 11,800 | 1,061 |
| 2025-07-24 | 1,062 | 1,070 | 1,062 | 1,070 | 3,900 | 1,070 |
| 2025-07-23 | 1,060 | 1,069 | 1,060 | 1,065 | 1,400 | 1,065 |
| 2025-07-22 | 1,067 | 1,070 | 1,060 | 1,060 | 2,700 | 1,060 |
| 2025-07-18 | 1,073 | 1,073 | 1,069 | 1,071 | 900 | 1,071 |
| 2025-07-17 | 1,069 | 1,074 | 1,067 | 1,074 | 900 | 1,074 |
| 2025-07-16 | 1,072 | 1,075 | 1,062 | 1,075 | 2,100 | 1,075 |
| 2025-07-15 | 1,073 | 1,076 | 1,065 | 1,065 | 22,200 | 1,065 |
| 2025-07-14 | 1,074 | 1,077 | 1,071 | 1,073 | 4,000 | 1,073 |
| 2025-07-11 | 1,072 | 1,074 | 1,069 | 1,069 | 1,700 | 1,069 |
| 2025-07-10 | 1,067 | 1,072 | 1,064 | 1,070 | 4,200 | 1,070 |
| 2025-07-09 | 1,066 | 1,068 | 1,066 | 1,067 | 1,100 | 1,067 |
| 2025-07-08 | 1,064 | 1,066 | 1,060 | 1,066 | 900 | 1,066 |
| 2025-07-07 | 1,054 | 1,069 | 1,054 | 1,068 | 2,000 | 1,068 |
| 2025-07-04 | 1,069 | 1,069 | 1,054 | 1,055 | 5,600 | 1,055 |
| 2025-07-03 | 1,043 | 1,069 | 1,043 | 1,069 | 5,300 | 1,069 |
| 2025-07-02 | 1,042 | 1,043 | 1,040 | 1,043 | 800 | 1,043 |
| 2025-07-01 | 1,044 | 1,044 | 1,041 | 1,041 | 2,100 | 1,041 |
| 2025-06-30 | 1,042 | 1,042 | 1,041 | 1,041 | 7,700 | 1,041 |
| 2025-06-27 | 1,035 | 1,041 | 1,035 | 1,041 | 4,000 | 1,041 |
| 2025-06-26 | 1,025 | 1,037 | 1,025 | 1,035 | 3,300 | 1,035 |
| 2025-06-25 | 1,018 | 1,038 | 1,015 | 1,025 | 4,000 | 1,025 |
| 2025-06-24 | 1,012 | 1,016 | 1,012 | 1,015 | 1,000 | 1,015 |
| 2025-06-23 | 1,005 | 1,012 | 1,005 | 1,012 | 2,500 | 1,012 |
| 2025-06-20 | 1,002 | 1,006 | 1,002 | 1,006 | 500 | 1,006 |
| 2025-06-19 | 1,009 | 1,009 | 1,002 | 1,002 | 900 | 1,002 |
| 2025-06-18 | 1,010 | 1,010 | 1,004 | 1,004 | 200 | 1,004 |
| 2025-06-17 | 1,008 | 1,008 | 1,000 | 1,003 | 1,500 | 1,003 |
| 2025-06-16 | 1,008 | 1,010 | 1,008 | 1,008 | 3,500 | 1,008 |
| 2025-06-13 | 1,015 | 1,015 | 1,008 | 1,008 | 600 | 1,008 |
| 2025-06-12 | 1,015 | 1,015 | 1,005 | 1,014 | 1,600 | 1,014 |
| 2025-06-11 | 1,009 | 1,015 | 1,000 | 1,010 | 1,600 | 1,010 |
| 2025-06-10 | 1,009 | 1,016 | 1,009 | 1,014 | 3,500 | 1,014 |
| 2025-06-09 | 999 | 1,011 | 999 | 1,009 | 1,400 | 1,009 |
| 2025-06-06 | 1,000 | 1,004 | 999 | 999 | 4,800 | 999 |
| 2025-06-05 | 1,020 | 1,020 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2025-06-04 | 1,000 | 1,017 | 999 | 1,017 | 3,200 | 1,017 |
| 2025-06-03 | 1,000 | 1,000 | 999 | 1,000 | 1,800 | 1,000 |
| 2025-06-02 | 999 | 1,003 | 994 | 1,003 | 3,100 | 1,003 |
| 2025-05-30 | 986 | 998 | 984 | 998 | 2,700 | 998 |
| 2025-05-29 | 988 | 999 | 988 | 989 | 2,300 | 989 |
| 2025-05-28 | 994 | 995 | 985 | 985 | 2,900 | 985 |
| 2025-05-27 | 995 | 995 | 992 | 994 | 2,300 | 994 |
| 2025-05-26 | 997 | 998 | 997 | 997 | 1,700 | 997 |
| 2025-05-23 | 996 | 998 | 996 | 997 | 900 | 997 |
| 2025-05-22 | 995 | 998 | 995 | 996 | 900 | 996 |
| 2025-05-21 | 1,000 | 1,000 | 995 | 995 | 1,900 | 995 |
| 2025-05-20 | 998 | 1,002 | 998 | 998 | 3,100 | 998 |
| 2025-05-19 | 996 | 1,000 | 996 | 998 | 700 | 998 |
| 2025-05-16 | 1,005 | 1,005 | 996 | 996 | 3,200 | 996 |
| 2025-05-15 | 1,000 | 1,002 | 981 | 1,000 | 10,600 | 1,000 |
| 2025-05-14 | 973 | 975 | 961 | 975 | 1,300 | 975 |
| 2025-05-13 | 971 | 973 | 965 | 973 | 1,100 | 973 |
| 2025-05-12 | 959 | 963 | 959 | 963 | 1,700 | 963 |
| 2025-05-09 | 953 | 969 | 953 | 959 | 1,500 | 959 |
| 2025-05-08 | 975 | 977 | 951 | 951 | 3,000 | 951 |
| 2025-05-07 | 975 | 978 | 970 | 978 | 1,700 | 978 |
| 2025-05-02 | 981 | 981 | 976 | 976 | 1,000 | 976 |
| 2025-05-01 | 985 | 989 | 980 | 980 | 1,400 | 980 |
| 2025-04-30 | 981 | 985 | 981 | 985 | 1,000 | 985 |
| 2025-04-28 | 981 | 982 | 981 | 981 | 1,100 | 981 |
| 2025-04-25 | 980 | 984 | 980 | 981 | 1,000 | 981 |
| 2025-04-24 | 981 | 985 | 980 | 980 | 800 | 980 |
| 2025-04-23 | 978 | 985 | 978 | 981 | 900 | 981 |
| 2025-04-22 | 985 | 986 | 966 | 978 | 1,200 | 978 |
| 2025-04-21 | 971 | 980 | 970 | 979 | 2,800 | 979 |
| 2025-04-18 | 973 | 973 | 968 | 968 | 1,500 | 968 |
| 2025-04-17 | 969 | 973 | 969 | 973 | 500 | 973 |
| 2025-04-16 | 974 | 975 | 968 | 968 | 1,800 | 968 |
| 2025-04-15 | 970 | 975 | 970 | 974 | 2,200 | 974 |
| 2025-04-14 | 965 | 973 | 965 | 970 | 900 | 970 |
| 2025-04-11 | 966 | 969 | 965 | 965 | 1,500 | 965 |
| 2025-04-10 | 954 | 965 | 954 | 964 | 1,600 | 964 |
| 2025-04-09 | 955 | 959 | 942 | 942 | 1,500 | 942 |
| 2025-04-08 | 999 | 999 | 941 | 949 | 3,900 | 949 |
| 2025-04-07 | 950 | 950 | 862 | 905 | 8,100 | 905 |
| 2025-04-04 | 988 | 988 | 965 | 965 | 4,000 | 965 |
| 2025-04-03 | 1,001 | 1,001 | 982 | 992 | 4,000 | 992 |
| 2025-04-02 | 1,014 | 1,014 | 1,001 | 1,001 | 4,400 | 1,001 |
| 2025-04-01 | 1,019 | 1,025 | 1,015 | 1,016 | 3,100 | 1,016 |
| 2025-03-31 | 1,017 | 1,024 | 1,016 | 1,017 | 3,000 | 1,017 |
| 2025-03-28 | 1,002 | 1,031 | 1,002 | 1,030 | 6,700 | 1,030 |
| 2025-03-27 | 1,066 | 1,073 | 1,066 | 1,073 | 5,800 | 1,073 |
| 2025-03-26 | 1,070 | 1,070 | 1,067 | 1,068 | 6,100 | 1,068 |
| 2025-03-25 | 1,073 | 1,073 | 1,067 | 1,071 | 8,200 | 1,071 |
| 2025-03-24 | 1,075 | 1,075 | 1,072 | 1,074 | 2,600 | 1,074 |
| 2025-03-21 | 1,070 | 1,075 | 1,070 | 1,075 | 3,100 | 1,075 |
| 2025-03-19 | 1,069 | 1,072 | 1,067 | 1,072 | 3,000 | 1,072 |
| 2025-03-18 | 1,068 | 1,070 | 1,068 | 1,070 | 2,100 | 1,070 |
| 2025-03-17 | 1,069 | 1,072 | 1,068 | 1,068 | 6,800 | 1,068 |
| 2025-03-14 | 1,074 | 1,079 | 1,069 | 1,069 | 3,200 | 1,069 |
| 2025-03-13 | 1,073 | 1,074 | 1,072 | 1,073 | 1,200 | 1,073 |
| 2025-03-12 | 1,068 | 1,072 | 1,068 | 1,072 | 1,800 | 1,072 |
| 2025-03-11 | 1,073 | 1,073 | 1,061 | 1,068 | 5,400 | 1,068 |
| 2025-03-10 | 1,075 | 1,075 | 1,071 | 1,071 | 2,700 | 1,071 |
| 2025-03-07 | 1,074 | 1,077 | 1,068 | 1,070 | 3,100 | 1,070 |
| 2025-03-06 | 1,078 | 1,078 | 1,067 | 1,074 | 600 | 1,074 |
| 2025-03-05 | 1,071 | 1,086 | 1,060 | 1,074 | 6,200 | 1,074 |
| 2025-03-04 | 1,073 | 1,073 | 1,060 | 1,070 | 3,500 | 1,070 |
| 2025-03-03 | 1,075 | 1,075 | 1,061 | 1,071 | 4,300 | 1,071 |
| 2025-02-28 | 1,073 | 1,073 | 1,065 | 1,067 | 3,500 | 1,067 |
| 2025-02-27 | 1,084 | 1,084 | 1,069 | 1,072 | 2,200 | 1,072 |
| 2025-02-26 | 1,084 | 1,086 | 1,056 | 1,084 | 4,000 | 1,084 |
| 2025-02-25 | 1,070 | 1,084 | 1,070 | 1,084 | 4,500 | 1,084 |
| 2025-02-21 | 1,074 | 1,074 | 1,070 | 1,070 | 1,400 | 1,070 |
| 2025-02-20 | 1,073 | 1,073 | 1,065 | 1,065 | 2,800 | 1,065 |
| 2025-02-19 | 1,072 | 1,077 | 1,070 | 1,073 | 1,900 | 1,073 |
| 2025-02-18 | 1,072 | 1,078 | 1,071 | 1,071 | 700 | 1,071 |
| 2025-02-17 | 1,070 | 1,075 | 1,070 | 1,075 | 4,700 | 1,075 |
| 2025-02-14 | 1,078 | 1,078 | 1,070 | 1,070 | 2,500 | 1,070 |
| 2025-02-13 | 1,068 | 1,086 | 1,068 | 1,071 | 3,000 | 1,071 |
| 2025-02-12 | 1,092 | 1,092 | 1,065 | 1,068 | 3,700 | 1,068 |
| 2025-02-10 | 1,084 | 1,084 | 1,065 | 1,069 | 3,800 | 1,069 |
| 2025-02-07 | 1,071 | 1,071 | 1,066 | 1,066 | 1,600 | 1,066 |
| 2025-02-06 | 1,065 | 1,068 | 1,052 | 1,063 | 3,400 | 1,063 |
| 2025-02-05 | 1,021 | 1,075 | 1,021 | 1,075 | 17,600 | 1,075 |
| 2025-02-04 | 1,092 | 1,120 | 1,090 | 1,110 | 7,000 | 1,110 |
| 2025-02-03 | 1,077 | 1,087 | 1,076 | 1,086 | 6,800 | 1,086 |
| 2025-01-31 | 1,078 | 1,087 | 1,074 | 1,077 | 4,200 | 1,077 |
| 2025-01-30 | 1,087 | 1,087 | 1,070 | 1,078 | 14,500 | 1,078 |
| 2025-01-29 | 1,087 | 1,087 | 1,082 | 1,082 | 1,400 | 1,082 |
| 2025-01-28 | 1,086 | 1,087 | 1,086 | 1,087 | 1,200 | 1,087 |
| 2025-01-27 | 1,086 | 1,087 | 1,083 | 1,083 | 1,700 | 1,083 |
| 2025-01-24 | 1,082 | 1,087 | 1,082 | 1,086 | 2,700 | 1,086 |
| 2025-01-23 | 1,090 | 1,090 | 1,082 | 1,082 | 2,300 | 1,082 |
| 2025-01-22 | 1,083 | 1,088 | 1,083 | 1,087 | 900 | 1,087 |
| 2025-01-21 | 1,091 | 1,092 | 1,082 | 1,082 | 1,100 | 1,082 |
| 2025-01-20 | 1,091 | 1,091 | 1,084 | 1,089 | 600 | 1,089 |
| 2025-01-17 | 1,089 | 1,090 | 1,080 | 1,081 | 2,100 | 1,081 |
| 2025-01-16 | 1,090 | 1,090 | 1,086 | 1,089 | 2,700 | 1,089 |
| 2025-01-15 | 1,088 | 1,091 | 1,088 | 1,090 | 2,000 | 1,090 |
| 2025-01-14 | 1,087 | 1,092 | 1,087 | 1,088 | 2,200 | 1,088 |
| 2025-01-10 | 1,075 | 1,087 | 1,075 | 1,087 | 2,200 | 1,087 |
| 2025-01-09 | 1,082 | 1,088 | 1,080 | 1,081 | 2,700 | 1,081 |
| 2025-01-08 | 1,093 | 1,094 | 1,087 | 1,087 | 3,200 | 1,087 |
| 2025-01-07 | 1,090 | 1,096 | 1,089 | 1,091 | 3,700 | 1,091 |
| 2025-01-06 | 1,077 | 1,085 | 1,076 | 1,082 | 3,900 | 1,082 |
分割・併合履歴 ： なし