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
2024-11-111,0691,0701,0591,0603,1001,060
2024-11-081,0571,0701,0551,0702,6001,070
2024-11-071,0631,0701,0621,0693,7001,069
2024-11-061,0681,0681,0621,0647001,064
2024-11-051,0681,0681,0621,0627001,062
2024-11-011,0621,0691,0601,0622,3001,062
2024-10-311,0581,0631,0581,0626001,062
2024-10-301,0641,0641,0561,0619001,061
2024-10-291,0631,0631,0531,0631,7001,063
2024-10-281,0481,0511,0481,0506001,050
2024-10-251,0531,0551,0481,0483,1001,048
2024-10-241,0551,0561,0501,0532,1001,053
2024-10-231,0561,0591,0551,0557001,055
2024-10-221,0611,0611,0561,0561,0001,056
2024-10-211,0611,0611,0581,0611,0001,061
2024-10-181,0631,0641,0571,0582,7001,058
2024-10-171,0591,0611,0591,0592,3001,059
2024-10-161,0531,0611,0531,0591,3001,059
2024-10-151,0511,0571,0511,0521,7001,052
2024-10-111,0531,0591,0501,0511,4001,051
2024-10-101,0551,0621,0531,0551,0001,055
2024-10-091,0541,0571,0541,0551,1001,055
2024-10-081,0531,0621,0531,0548001,054
2024-10-071,0551,0621,0501,0522,3001,052
2024-10-041,0481,0521,0451,0471,3001,047
2024-10-031,0581,0581,0451,0481,9001,048
2024-10-021,0431,0491,0411,0421,9001,042
2024-10-011,0501,0601,0401,0453,3001,045
2024-09-301,0271,0581,0261,0503,4001,050
2024-09-271,0761,0761,0401,0552,4001,055
2024-09-261,0641,0821,0601,0764,3001,076
2024-09-251,0871,0941,0871,0874,0001,087
2024-09-241,0871,1091,0851,0873,9001,087
2024-09-201,0881,0931,0851,0851,4001,085
2024-09-191,0771,0841,0751,0841,3001,084
2024-09-181,0751,0771,0721,0727001,072
2024-09-171,0611,0811,0611,0702,4001,070
2024-09-131,0671,0671,0451,0611,0001,061
2024-09-121,0411,0671,0411,0501,0001,050
2024-09-111,0681,0681,0351,0351,6001,035
2024-09-101,0811,0811,0721,0728001,072
2024-09-091,0511,0711,0411,0712,9001,071
2024-09-061,0981,0981,0801,0811,9001,081
2024-09-051,0821,1081,0751,0992,5001,099
2024-09-041,0931,1071,0741,0823,3001,082
2024-09-031,1121,1181,0911,1121,9001,112
2024-09-021,1211,1211,1041,1122,6001,112
2024-08-301,0801,1051,0761,1055,3001,105
2024-08-291,0621,0791,0621,0761,8001,076
2024-08-281,0721,0871,0661,0814,3001,081
2024-08-271,0731,0821,0721,0752,8001,075
2024-08-261,0721,0911,0631,0733,6001,073
2024-08-231,0491,0691,0491,0624,4001,062
2024-08-221,0521,0551,0491,0491,2001,049
2024-08-211,0451,0541,0451,0502,8001,050
2024-08-201,0501,0571,0401,0514,0001,051
2024-08-191,0591,0591,0451,0473,2001,047
2024-08-161,0501,0601,0411,0495,2001,049
2024-08-151,0401,0501,0251,0505,8001,050
2024-08-141,0411,0641,0241,0403,7001,040
2024-08-131,0451,0751,0351,0393,0001,039
2024-08-091,0371,0601,0111,0455,3001,045
2024-08-089721,0199721,0194,6001,019
2024-08-079289769289726,100972
2024-08-069501,00094095816,100958
2024-08-051,0001,00195195420,200954
2024-08-021,0651,0659951,05012,8001,050
2024-08-011,1051,1131,0811,08111,2001,081
2024-07-311,1031,1141,1031,1052,9001,105
2024-07-301,1091,1221,1011,12019,6001,120
2024-07-291,1621,1691,1501,1513,6001,151
2024-07-261,1561,1731,1501,1612,3001,161
2024-07-251,1641,1891,1551,15511,2001,155
2024-07-241,1941,1941,1731,1734,6001,173
2024-07-231,1751,1841,1751,1802,4001,180
2024-07-221,2031,2031,1711,1714,8001,171
2024-07-191,2111,2181,1901,1959,5001,195
2024-07-181,2441,2481,2101,21222,4001,212
2024-07-171,2701,2911,2421,24438,1001,244
2024-07-161,1911,2451,1911,24232,4001,242
2024-07-121,1511,1991,1511,18842,5001,188
2024-07-111,1561,1681,1221,15042,0001,150
2024-07-101,2471,2471,1551,15587,5001,155
2024-07-091,5201,6471,2541,274544,1001,274
2024-07-081,1001,3561,1001,35695,8001,356
2024-07-051,0631,0661,0251,05615,6001,056
2024-07-041,0821,0841,0601,0635,5001,063
2024-07-031,0941,0941,0791,0815,3001,081
2024-07-021,0581,0851,0541,0757,8001,075
2024-07-011,0311,0671,0291,0488,6001,048
2024-06-281,0161,0471,0161,02711,1001,027
2024-06-271,0081,0131,0001,0134,3001,013
2024-06-261,0101,0209991,0055,1001,005
2024-06-251,0001,0159951,0074,8001,007
2024-06-241,0021,0109881,00011,5001,000
2024-06-219891,0009891,0004,7001,000
2024-06-209819939819902,100990
2024-06-199929939809906,900990
2024-06-189879909809827,700982
2024-06-179809909769879,400987
2024-06-149669709629701,300970
2024-06-139639669619662,100966
2024-06-129659659579602,000960
2024-06-119669669509642,800964
2024-06-109539609509594,600959
2024-06-079549569509533,400953
2024-06-069529599469464,400946
2024-06-059389509389504,800950
2024-06-049459459379382,000938
2024-06-039419489399394,400939
2024-05-319359389339381,300938
2024-05-309319339319331,600933
2024-05-299389409269315,000931
2024-05-289329399329352,500935
2024-05-279279339239325,100932
2024-05-249169229169213,300921
2024-05-239189189149152,800915
2024-05-229249249129153,700915
2024-05-219219239139152,600915
2024-05-209099299099299,200929
2024-05-179059059009016,200901
2024-05-169069129049056,100905
2024-05-1595295590490626,400906
2024-05-148328428318353,000835
2024-05-138398408338342,200834
2024-05-108478478398421,100842
2024-05-09841848840845800845
2024-05-088508508408411,600841
2024-05-078588598308505,300850
2024-05-028568608568561,200856
2024-05-018568648548561,500856
2024-04-308638638528532,700853
2024-04-268708708558551,500855
2024-04-258688708688702,100870
2024-04-248578698548682,100868
2024-04-238578658538572,900857
2024-04-228638718568573,100857
2024-04-198708708618611,900861
2024-04-188648708638701,200870
2024-04-178738758648642,000864
2024-04-16875875873873900873
2024-04-158798798758773,900877
2024-04-12880880875879700879
2024-04-11880880874874900874
2024-04-108818818768792,800879
2024-04-098918918818822,100882
2024-04-088828918828902,700890
2024-04-058808828678813,200881
2024-04-048588918588804,700880
2024-04-038958958538628,700862
2024-04-029039038938987,600898
2024-04-019149149039035,300903
2024-03-299269269119199,300919
2024-03-2892894288092642,100926
2024-03-271,0361,0381,0111,02120,7001,021
2024-03-261,0011,0109911,01012,1001,010
2024-03-259881,0009811,00013,4001,000
2024-03-2296098095998010,200980
2024-03-219759779539609,300960
2024-03-199549549489525,200952
2024-03-1895095193994814,800948
2024-03-159389459309427,200942
2024-03-149439459289358,100935
2024-03-139409409259375,200937
2024-03-129269389229326,600932
2024-03-1191693091592610,000926
2024-03-089179289109176,100917
2024-03-079119179109174,900917
2024-03-068969168969117,500911
2024-03-0590391389789710,900897
2024-03-049179189069089,500908
2024-03-019259299159158,400915
2024-02-299169239169216,100921
2024-02-289109209089169,000916
2024-02-2790090990090810,500908
2024-02-269009008969007,100900
2024-02-228938978938964,200896
2024-02-218948948908932,900893
2024-02-208908928888912,700891
2024-02-198858888808854,100885
2024-02-168828858818823,600882
2024-02-158848888808829,100882
2024-02-148828858808843,500884
2024-02-138788848768845,200884
2024-02-098768788698753,200875
2024-02-088778778708752,800875
2024-02-078818828668709,500870
2024-02-068858858788815,300881
2024-02-058848848778826,800882
2024-02-028738788738772,500877
2024-02-018748788708736,500873
2024-01-318608758608746,500874
2024-01-3085086085085912,400859
2024-01-298508508488504,100850
2024-01-268508508448476,700847
2024-01-258408488408476,600847
2024-01-248398408378402,800840
2024-01-238358378348348,300834
2024-01-228338358338353,400835
2024-01-198348348308323,600832
2024-01-188268308268304,100830
2024-01-178208268208264,200826
2024-01-168208208188206,100820
2024-01-158178208178203,700820
2024-01-128188188128173,800817
2024-01-118158178138174,900817
2024-01-108178178108155,700815
2024-01-098158168108138,600813
2024-01-058108158088137,100813
2024-01-048008097978086,200808

分割・併合履歴 : なし