3024 クリエイト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	788	789	786	789	1,800	789
2023-12-28	786	793	782	782	6,300	782
2023-12-27	783	784	776	781	5,900	781
2023-12-26	793	793	782	783	3,800	783
2023-12-25	790	795	790	795	7,100	795
2023-12-22	783	790	783	790	1,600	790
2023-12-21	783	784	782	783	1,000	783
2023-12-20	790	790	782	783	2,800	783
2023-12-19	787	787	784	784	1,100	784
2023-12-18	785	790	780	785	4,200	785
2023-12-15	800	800	795	798	13,500	798
2023-12-14	802	802	800	800	2,300	800
2023-12-13	800	802	798	802	1,400	802
2023-12-12	800	801	797	798	2,800	798
2023-12-11	806	806	798	799	4,800	799
2023-12-08	802	806	801	801	1,700	801
2023-12-07	802	802	800	802	1,600	802
2023-12-06	806	808	800	805	2,800	805
2023-12-05	805	807	804	804	8,000	804
2023-12-04	803	807	802	805	5,600	805
2023-12-01	795	800	795	800	2,400	800
2023-11-30	798	798	792	792	1,800	792
2023-11-29	792	799	792	796	2,700	796
2023-11-28	785	791	782	791	4,400	791
2023-11-27	776	781	774	781	3,700	781
2023-11-24	769	774	769	773	3,200	773
2023-11-22	766	770	766	769	3,700	769
2023-11-21	767	768	766	766	1,700	766
2023-11-20	764	765	760	760	2,500	760
2023-11-17	754	760	754	760	2,000	760
2023-11-16	751	753	751	753	1,000	753
2023-11-15	751	753	751	751	4,100	751
2023-11-14	753	753	749	752	4,800	752
2023-11-13	754	754	750	753	3,300	753
2023-11-10	750	755	750	754	900	754
2023-11-09	751	757	750	750	9,000	750
2023-11-08	762	768	762	764	2,900	764
2023-11-07	764	769	755	766	6,100	766
2023-11-06	770	772	766	772	4,200	772
2023-11-02	767	769	765	765	1,500	765
2023-11-01	766	770	765	765	1,400	765
2023-10-31	766	768	766	766	900	766
2023-10-30	770	770	767	767	1,600	767
2023-10-27	772	773	772	773	400	773
2023-10-26	772	772	767	770	1,500	770
2023-10-25	768	770	765	769	3,500	769
2023-10-24	772	772	764	767	2,100	767
2023-10-23	769	772	766	772	2,500	772
2023-10-20	770	770	768	769	1,200	769
2023-10-19	778	778	768	770	4,300	770
2023-10-18	771	775	770	773	2,400	773
2023-10-17	775	778	774	774	1,200	774
2023-10-16	779	780	775	775	4,200	775
2023-10-13	777	779	777	779	700	779
2023-10-12	778	780	773	780	800	780
2023-10-11	778	783	778	778	1,500	778
2023-10-10	780	784	780	783	2,200	783
2023-10-06	779	783	771	778	1,200	778
2023-10-05	766	773	766	773	2,000	773
2023-10-04	770	772	765	770	3,700	770
2023-10-03	781	781	770	770	5,900	770
2023-10-02	787	788	783	783	1,200	783
2023-09-29	785	788	780	780	900	780
2023-09-28	787	787	785	785	2,000	785
2023-09-27	794	794	786	786	2,200	786
2023-09-26	792	794	791	794	1,300	794
2023-09-25	794	794	791	792	3,000	792
2023-09-22	796	798	792	794	1,800	794
2023-09-21	795	795	794	795	700	795
2023-09-20	788	792	787	792	1,300	792
2023-09-19	792	793	785	787	4,600	787
2023-09-15	790	791	787	789	6,400	789
2023-09-14	792	793	788	790	3,300	790
2023-09-13	790	791	788	791	2,500	791
2023-09-12	789	793	789	791	1,000	791
2023-09-11	786	790	783	789	1,400	789
2023-09-08	796	796	764	777	14,500	777
2023-09-07	800	800	793	796	1,900	796
2023-09-06	791	805	791	796	7,100	796
2023-09-05	805	805	800	804	2,000	804
2023-09-04	804	804	801	803	2,900	803
2023-09-01	795	799	790	799	2,000	799
2023-08-31	790	795	790	795	700	795
2023-08-30	796	799	790	790	4,300	790
2023-08-29	785	796	785	796	2,900	796
2023-08-28	788	788	783	784	800	784
2023-08-25	780	785	780	781	1,100	781
2023-08-24	781	781	774	780	2,100	780
2023-08-23	776	781	775	781	1,100	781
2023-08-22	780	781	774	776	2,100	776
2023-08-21	783	785	781	783	1,600	783
2023-08-18	796	799	781	784	5,300	784
2023-08-17	801	801	796	798	2,300	798
2023-08-16	805	807	801	801	3,700	801
2023-08-15	799	806	799	805	5,200	805
2023-08-14	787	799	787	799	2,300	799
2023-08-10	758	804	756	786	23,400	786
2023-08-09	827	849	827	848	5,900	848
2023-08-08	821	843	821	842	4,200	842
2023-08-07	836	840	805	829	13,100	829
2023-08-04	823	835	823	833	3,900	833
2023-08-03	821	850	821	838	3,800	838
2023-08-02	821	827	821	824	1,300	824
2023-08-01	825	825	818	820	1,500	820
2023-07-31	820	826	817	825	2,000	825
2023-07-28	828	829	817	817	1,800	817
2023-07-27	-	-	-	823	-	823
2023-07-26	835	835	820	823	3,800	823
2023-07-25	840	840	835	835	3,000	835
2023-07-24	832	840	831	840	3,800	840
2023-07-21	828	834	820	834	3,900	834
2023-07-20	834	834	825	828	1,300	828
2023-07-19	836	840	835	836	10,700	836
2023-07-18	827	838	827	836	22,500	836
2023-07-14	820	827	814	827	3,800	827
2023-07-13	834	834	820	820	2,000	820
2023-07-12	821	847	816	825	7,600	825
2023-07-11	806	820	806	816	4,800	816
2023-07-10	815	815	803	807	15,000	807
2023-07-07	805	813	805	808	4,500	808
2023-07-06	798	803	798	803	3,100	803
2023-07-05	820	820	787	798	21,900	798
2023-07-04	813	818	813	818	3,500	818
2023-07-03	820	822	811	813	5,100	813
2023-06-30	813	821	813	819	2,900	819
2023-06-29	810	814	810	814	1,500	814
2023-06-28	809	810	807	807	1,000	807
2023-06-27	818	818	807	809	800	809
2023-06-26	819	819	813	817	2,100	817
2023-06-23	806	850	801	819	16,500	819
2023-06-22	811	813	806	806	5,300	806
2023-06-21	807	814	807	812	1,100	812
2023-06-20	807	810	806	810	2,600	810
2023-06-19	804	808	802	805	5,200	805
2023-06-16	800	800	795	799	2,400	799
2023-06-15	795	796	793	793	4,900	793
2023-06-14	788	795	788	795	1,500	795
2023-06-13	789	792	789	790	2,600	790
2023-06-12	771	783	771	783	3,600	783
2023-06-09	769	770	760	770	2,200	770
2023-06-08	781	781	769	770	2,600	770
2023-06-07	786	786	781	782	500	782
2023-06-06	776	786	775	778	2,900	778
2023-06-05	774	780	774	776	2,200	776
2023-06-02	780	780	773	774	3,100	774
2023-06-01	780	781	780	780	1,500	780
2023-05-31	781	794	780	780	2,000	780
2023-05-30	787	787	781	781	1,900	781
2023-05-29	800	800	786	786	1,700	786
2023-05-26	793	799	780	788	9,700	788
2023-05-25	795	799	790	793	5,700	793
2023-05-24	785	797	785	795	7,900	795
2023-05-23	810	815	800	800	7,000	800
2023-05-22	803	809	795	809	7,000	809
2023-05-19	796	805	794	803	6,400	803
2023-05-18	801	803	790	796	14,100	796
2023-05-17	799	799	789	793	7,600	793
2023-05-16	798	802	789	800	8,700	800
2023-05-15	812	818	795	796	14,600	796
2023-05-12	817	817	790	812	16,100	812
2023-05-11	810	828	808	820	17,100	820
2023-05-10	824	838	794	816	39,300	816
2023-05-09	898	922	828	839	260,000	839
2023-05-08	889	889	868	889	82,700	889
2023-05-02	741	742	737	739	2,700	739
2023-05-01	749	749	740	741	2,400	741
2023-04-28	750	750	740	748	500	748
2023-04-27	747	750	747	750	2,000	750
2023-04-26	742	750	742	746	1,200	746
2023-04-25	748	748	738	740	4,800	740
2023-04-24	748	750	748	748	1,200	748
2023-04-21	751	760	750	750	2,700	750
2023-04-20	748	759	748	750	6,100	750
2023-04-19	748	748	748	748	3,300	748
2023-04-18	745	749	745	748	1,400	748
2023-04-17	743	745	743	745	4,000	745
2023-04-14	747	747	743	743	700	743
2023-04-13	744	747	739	747	2,100	747
2023-04-12	731	738	731	738	1,100	738
2023-04-11	730	735	730	731	600	731
2023-04-10	734	734	727	730	1,500	730
2023-04-07	737	737	727	727	1,400	727
2023-04-06	728	730	727	727	1,700	727
2023-04-05	725	730	725	727	3,700	727
2023-04-04	750	750	725	725	11,300	725
2023-04-03	773	773	758	764	5,800	764
2023-03-31	784	784	771	773	4,000	773
2023-03-30	777	791	775	780	15,500	780
2023-03-29	820	850	815	847	17,300	847
2023-03-28	850	850	843	850	6,200	850
2023-03-27	846	850	846	849	2,800	849
2023-03-24	840	846	840	846	2,700	846
2023-03-23	846	846	840	840	1,400	840
2023-03-22	836	842	836	841	1,200	841
2023-03-20	849	849	835	835	3,800	835
2023-03-17	856	856	826	853	8,300	853
2023-03-16	852	858	852	856	4,800	856
2023-03-15	850	855	850	852	4,100	852
2023-03-14	860	860	840	850	4,500	850
2023-03-13	846	863	845	856	8,500	856
2023-03-10	843	849	843	849	2,800	849
2023-03-09	836	847	836	843	3,200	843
2023-03-08	835	836	829	835	2,700	835
2023-03-07	832	839	828	833	3,300	833
2023-03-06	838	838	831	832	5,400	832
2023-03-03	827	831	825	831	2,700	831
2023-03-02	825	825	816	825	4,200	825
2023-03-01	839	839	818	818	8,900	818
2023-02-28	849	850	838	839	8,000	839
2023-02-27	833	849	833	847	9,200	847
2023-02-24	822	831	822	831	5,700	831
2023-02-22	817	826	817	822	3,200	822
2023-02-21	870	870	816	816	25,200	816
2023-02-20	803	820	794	815	10,900	815
2023-02-17	792	797	790	797	7,100	797
2023-02-16	788	792	788	792	2,300	792
2023-02-15	776	789	776	788	1,800	788
2023-02-14	776	786	776	776	2,300	776
2023-02-13	789	790	770	781	6,200	781
2023-02-10	791	793	789	789	2,200	789
2023-02-09	785	791	785	791	2,100	791
2023-02-08	775	785	774	785	4,800	785
2023-02-07	780	780	761	775	5,200	775
2023-02-06	800	800	771	783	13,300	783
2023-02-03	800	815	798	801	15,600	801
2023-02-02	784	798	784	798	3,600	798
2023-02-01	804	804	783	784	8,500	784
2023-01-31	800	804	798	800	5,100	800
2023-01-30	810	810	800	806	4,100	806
2023-01-27	825	825	802	810	7,800	810
2023-01-26	820	830	806	823	17,600	823
2023-01-25	790	817	778	807	28,200	807
2023-01-24	901	931	780	796	181,500	796
2023-01-23	853	853	853	853	20,800	853
2023-01-20	708	708	695	703	1,000	703
2023-01-19	704	708	700	708	1,900	708
2023-01-18	715	722	714	714	8,900	714
2023-01-17	702	715	702	715	4,800	715
2023-01-16	699	705	699	702	4,200	702
2023-01-13	698	699	696	699	1,500	699
2023-01-12	698	698	692	696	900	696
2023-01-11	690	699	679	698	3,200	698
2023-01-10	675	675	673	675	1,300	675
2023-01-06	664	671	664	671	300	671
2023-01-05	675	675	670	674	1,500	674
2023-01-04	674	675	669	675	1,600	675

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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