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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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