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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,072 | 1,077 | 1,072 | 1,074 | 1,300 | 1,074 |
| 2024-11-20 | 1,074 | 1,074 | 1,069 | 1,069 | 500 | 1,069 |
| 2024-11-19 | 1,070 | 1,074 | 1,070 | 1,073 | 3,000 | 1,073 |
| 2024-11-18 | 1,067 | 1,071 | 1,066 | 1,067 | 3,000 | 1,067 |
| 2024-11-15 | 1,063 | 1,067 | 1,063 | 1,067 | 1,200 | 1,067 |
| 2024-11-14 | 1,057 | 1,065 | 1,057 | 1,065 | 1,900 | 1,065 |
| 2024-11-13 | 1,052 | 1,057 | 1,051 | 1,057 | 1,400 | 1,057 |
| 2024-11-12 | 1,060 | 1,060 | 1,049 | 1,049 | 4,700 | 1,049 |
| 2024-11-11 | 1,069 | 1,070 | 1,059 | 1,060 | 3,100 | 1,060 |
| 2024-11-08 | 1,057 | 1,070 | 1,055 | 1,070 | 2,600 | 1,070 |
| 2024-11-07 | 1,063 | 1,070 | 1,062 | 1,069 | 3,700 | 1,069 |
| 2024-11-06 | 1,068 | 1,068 | 1,062 | 1,064 | 700 | 1,064 |
| 2024-11-05 | 1,068 | 1,068 | 1,062 | 1,062 | 700 | 1,062 |
| 2024-11-01 | 1,062 | 1,069 | 1,060 | 1,062 | 2,300 | 1,062 |
| 2024-10-31 | 1,058 | 1,063 | 1,058 | 1,062 | 600 | 1,062 |
| 2024-10-30 | 1,064 | 1,064 | 1,056 | 1,061 | 900 | 1,061 |
| 2024-10-29 | 1,063 | 1,063 | 1,053 | 1,063 | 1,700 | 1,063 |
| 2024-10-28 | 1,048 | 1,051 | 1,048 | 1,050 | 600 | 1,050 |
| 2024-10-25 | 1,053 | 1,055 | 1,048 | 1,048 | 3,100 | 1,048 |
| 2024-10-24 | 1,055 | 1,056 | 1,050 | 1,053 | 2,100 | 1,053 |
| 2024-10-23 | 1,056 | 1,059 | 1,055 | 1,055 | 700 | 1,055 |
| 2024-10-22 | 1,061 | 1,061 | 1,056 | 1,056 | 1,000 | 1,056 |
| 2024-10-21 | 1,061 | 1,061 | 1,058 | 1,061 | 1,000 | 1,061 |
| 2024-10-18 | 1,063 | 1,064 | 1,057 | 1,058 | 2,700 | 1,058 |
| 2024-10-17 | 1,059 | 1,061 | 1,059 | 1,059 | 2,300 | 1,059 |
| 2024-10-16 | 1,053 | 1,061 | 1,053 | 1,059 | 1,300 | 1,059 |
| 2024-10-15 | 1,051 | 1,057 | 1,051 | 1,052 | 1,700 | 1,052 |
| 2024-10-11 | 1,053 | 1,059 | 1,050 | 1,051 | 1,400 | 1,051 |
| 2024-10-10 | 1,055 | 1,062 | 1,053 | 1,055 | 1,000 | 1,055 |
| 2024-10-09 | 1,054 | 1,057 | 1,054 | 1,055 | 1,100 | 1,055 |
| 2024-10-08 | 1,053 | 1,062 | 1,053 | 1,054 | 800 | 1,054 |
| 2024-10-07 | 1,055 | 1,062 | 1,050 | 1,052 | 2,300 | 1,052 |
| 2024-10-04 | 1,048 | 1,052 | 1,045 | 1,047 | 1,300 | 1,047 |
| 2024-10-03 | 1,058 | 1,058 | 1,045 | 1,048 | 1,900 | 1,048 |
| 2024-10-02 | 1,043 | 1,049 | 1,041 | 1,042 | 1,900 | 1,042 |
| 2024-10-01 | 1,050 | 1,060 | 1,040 | 1,045 | 3,300 | 1,045 |
| 2024-09-30 | 1,027 | 1,058 | 1,026 | 1,050 | 3,400 | 1,050 |
| 2024-09-27 | 1,076 | 1,076 | 1,040 | 1,055 | 2,400 | 1,055 |
| 2024-09-26 | 1,064 | 1,082 | 1,060 | 1,076 | 4,300 | 1,076 |
| 2024-09-25 | 1,087 | 1,094 | 1,087 | 1,087 | 4,000 | 1,087 |
| 2024-09-24 | 1,087 | 1,109 | 1,085 | 1,087 | 3,900 | 1,087 |
| 2024-09-20 | 1,088 | 1,093 | 1,085 | 1,085 | 1,400 | 1,085 |
| 2024-09-19 | 1,077 | 1,084 | 1,075 | 1,084 | 1,300 | 1,084 |
| 2024-09-18 | 1,075 | 1,077 | 1,072 | 1,072 | 700 | 1,072 |
| 2024-09-17 | 1,061 | 1,081 | 1,061 | 1,070 | 2,400 | 1,070 |
| 2024-09-13 | 1,067 | 1,067 | 1,045 | 1,061 | 1,000 | 1,061 |
| 2024-09-12 | 1,041 | 1,067 | 1,041 | 1,050 | 1,000 | 1,050 |
| 2024-09-11 | 1,068 | 1,068 | 1,035 | 1,035 | 1,600 | 1,035 |
| 2024-09-10 | 1,081 | 1,081 | 1,072 | 1,072 | 800 | 1,072 |
| 2024-09-09 | 1,051 | 1,071 | 1,041 | 1,071 | 2,900 | 1,071 |
| 2024-09-06 | 1,098 | 1,098 | 1,080 | 1,081 | 1,900 | 1,081 |
| 2024-09-05 | 1,082 | 1,108 | 1,075 | 1,099 | 2,500 | 1,099 |
| 2024-09-04 | 1,093 | 1,107 | 1,074 | 1,082 | 3,300 | 1,082 |
| 2024-09-03 | 1,112 | 1,118 | 1,091 | 1,112 | 1,900 | 1,112 |
| 2024-09-02 | 1,121 | 1,121 | 1,104 | 1,112 | 2,600 | 1,112 |
| 2024-08-30 | 1,080 | 1,105 | 1,076 | 1,105 | 5,300 | 1,105 |
| 2024-08-29 | 1,062 | 1,079 | 1,062 | 1,076 | 1,800 | 1,076 |
| 2024-08-28 | 1,072 | 1,087 | 1,066 | 1,081 | 4,300 | 1,081 |
| 2024-08-27 | 1,073 | 1,082 | 1,072 | 1,075 | 2,800 | 1,075 |
| 2024-08-26 | 1,072 | 1,091 | 1,063 | 1,073 | 3,600 | 1,073 |
| 2024-08-23 | 1,049 | 1,069 | 1,049 | 1,062 | 4,400 | 1,062 |
| 2024-08-22 | 1,052 | 1,055 | 1,049 | 1,049 | 1,200 | 1,049 |
| 2024-08-21 | 1,045 | 1,054 | 1,045 | 1,050 | 2,800 | 1,050 |
| 2024-08-20 | 1,050 | 1,057 | 1,040 | 1,051 | 4,000 | 1,051 |
| 2024-08-19 | 1,059 | 1,059 | 1,045 | 1,047 | 3,200 | 1,047 |
| 2024-08-16 | 1,050 | 1,060 | 1,041 | 1,049 | 5,200 | 1,049 |
| 2024-08-15 | 1,040 | 1,050 | 1,025 | 1,050 | 5,800 | 1,050 |
| 2024-08-14 | 1,041 | 1,064 | 1,024 | 1,040 | 3,700 | 1,040 |
| 2024-08-13 | 1,045 | 1,075 | 1,035 | 1,039 | 3,000 | 1,039 |
| 2024-08-09 | 1,037 | 1,060 | 1,011 | 1,045 | 5,300 | 1,045 |
| 2024-08-08 | 972 | 1,019 | 972 | 1,019 | 4,600 | 1,019 |
| 2024-08-07 | 928 | 976 | 928 | 972 | 6,100 | 972 |
| 2024-08-06 | 950 | 1,000 | 940 | 958 | 16,100 | 958 |
| 2024-08-05 | 1,000 | 1,001 | 951 | 954 | 20,200 | 954 |
| 2024-08-02 | 1,065 | 1,065 | 995 | 1,050 | 12,800 | 1,050 |
| 2024-08-01 | 1,105 | 1,113 | 1,081 | 1,081 | 11,200 | 1,081 |
| 2024-07-31 | 1,103 | 1,114 | 1,103 | 1,105 | 2,900 | 1,105 |
| 2024-07-30 | 1,109 | 1,122 | 1,101 | 1,120 | 19,600 | 1,120 |
| 2024-07-29 | 1,162 | 1,169 | 1,150 | 1,151 | 3,600 | 1,151 |
| 2024-07-26 | 1,156 | 1,173 | 1,150 | 1,161 | 2,300 | 1,161 |
| 2024-07-25 | 1,164 | 1,189 | 1,155 | 1,155 | 11,200 | 1,155 |
| 2024-07-24 | 1,194 | 1,194 | 1,173 | 1,173 | 4,600 | 1,173 |
| 2024-07-23 | 1,175 | 1,184 | 1,175 | 1,180 | 2,400 | 1,180 |
| 2024-07-22 | 1,203 | 1,203 | 1,171 | 1,171 | 4,800 | 1,171 |
| 2024-07-19 | 1,211 | 1,218 | 1,190 | 1,195 | 9,500 | 1,195 |
| 2024-07-18 | 1,244 | 1,248 | 1,210 | 1,212 | 22,400 | 1,212 |
| 2024-07-17 | 1,270 | 1,291 | 1,242 | 1,244 | 38,100 | 1,244 |
| 2024-07-16 | 1,191 | 1,245 | 1,191 | 1,242 | 32,400 | 1,242 |
| 2024-07-12 | 1,151 | 1,199 | 1,151 | 1,188 | 42,500 | 1,188 |
| 2024-07-11 | 1,156 | 1,168 | 1,122 | 1,150 | 42,000 | 1,150 |
| 2024-07-10 | 1,247 | 1,247 | 1,155 | 1,155 | 87,500 | 1,155 |
| 2024-07-09 | 1,520 | 1,647 | 1,254 | 1,274 | 544,100 | 1,274 |
| 2024-07-08 | 1,100 | 1,356 | 1,100 | 1,356 | 95,800 | 1,356 |
| 2024-07-05 | 1,063 | 1,066 | 1,025 | 1,056 | 15,600 | 1,056 |
| 2024-07-04 | 1,082 | 1,084 | 1,060 | 1,063 | 5,500 | 1,063 |
| 2024-07-03 | 1,094 | 1,094 | 1,079 | 1,081 | 5,300 | 1,081 |
| 2024-07-02 | 1,058 | 1,085 | 1,054 | 1,075 | 7,800 | 1,075 |
| 2024-07-01 | 1,031 | 1,067 | 1,029 | 1,048 | 8,600 | 1,048 |
| 2024-06-28 | 1,016 | 1,047 | 1,016 | 1,027 | 11,100 | 1,027 |
| 2024-06-27 | 1,008 | 1,013 | 1,000 | 1,013 | 4,300 | 1,013 |
| 2024-06-26 | 1,010 | 1,020 | 999 | 1,005 | 5,100 | 1,005 |
| 2024-06-25 | 1,000 | 1,015 | 995 | 1,007 | 4,800 | 1,007 |
| 2024-06-24 | 1,002 | 1,010 | 988 | 1,000 | 11,500 | 1,000 |
| 2024-06-21 | 989 | 1,000 | 989 | 1,000 | 4,700 | 1,000 |
| 2024-06-20 | 981 | 993 | 981 | 990 | 2,100 | 990 |
| 2024-06-19 | 992 | 993 | 980 | 990 | 6,900 | 990 |
| 2024-06-18 | 987 | 990 | 980 | 982 | 7,700 | 982 |
| 2024-06-17 | 980 | 990 | 976 | 987 | 9,400 | 987 |
| 2024-06-14 | 966 | 970 | 962 | 970 | 1,300 | 970 |
| 2024-06-13 | 963 | 966 | 961 | 966 | 2,100 | 966 |
| 2024-06-12 | 965 | 965 | 957 | 960 | 2,000 | 960 |
| 2024-06-11 | 966 | 966 | 950 | 964 | 2,800 | 964 |
| 2024-06-10 | 953 | 960 | 950 | 959 | 4,600 | 959 |
| 2024-06-07 | 954 | 956 | 950 | 953 | 3,400 | 953 |
| 2024-06-06 | 952 | 959 | 946 | 946 | 4,400 | 946 |
| 2024-06-05 | 938 | 950 | 938 | 950 | 4,800 | 950 |
| 2024-06-04 | 945 | 945 | 937 | 938 | 2,000 | 938 |
| 2024-06-03 | 941 | 948 | 939 | 939 | 4,400 | 939 |
| 2024-05-31 | 935 | 938 | 933 | 938 | 1,300 | 938 |
| 2024-05-30 | 931 | 933 | 931 | 933 | 1,600 | 933 |
| 2024-05-29 | 938 | 940 | 926 | 931 | 5,000 | 931 |
| 2024-05-28 | 932 | 939 | 932 | 935 | 2,500 | 935 |
| 2024-05-27 | 927 | 933 | 923 | 932 | 5,100 | 932 |
| 2024-05-24 | 916 | 922 | 916 | 921 | 3,300 | 921 |
| 2024-05-23 | 918 | 918 | 914 | 915 | 2,800 | 915 |
| 2024-05-22 | 924 | 924 | 912 | 915 | 3,700 | 915 |
| 2024-05-21 | 921 | 923 | 913 | 915 | 2,600 | 915 |
| 2024-05-20 | 909 | 929 | 909 | 929 | 9,200 | 929 |
| 2024-05-17 | 905 | 905 | 900 | 901 | 6,200 | 901 |
| 2024-05-16 | 906 | 912 | 904 | 905 | 6,100 | 905 |
| 2024-05-15 | 952 | 955 | 904 | 906 | 26,400 | 906 |
| 2024-05-14 | 832 | 842 | 831 | 835 | 3,000 | 835 |
| 2024-05-13 | 839 | 840 | 833 | 834 | 2,200 | 834 |
| 2024-05-10 | 847 | 847 | 839 | 842 | 1,100 | 842 |
| 2024-05-09 | 841 | 848 | 840 | 845 | 800 | 845 |
| 2024-05-08 | 850 | 850 | 840 | 841 | 1,600 | 841 |
| 2024-05-07 | 858 | 859 | 830 | 850 | 5,300 | 850 |
| 2024-05-02 | 856 | 860 | 856 | 856 | 1,200 | 856 |
| 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
