3148 (株)クリエイトSDホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,400 | 3,415 | 3,385 | 3,410 | 161,400 | 3,410 |
| 2024-05-01 | 3,405 | 3,430 | 3,390 | 3,420 | 220,400 | 3,420 |
| 2024-04-30 | 3,400 | 3,420 | 3,370 | 3,415 | 169,300 | 3,415 |
| 2024-04-26 | 3,365 | 3,370 | 3,325 | 3,350 | 195,200 | 3,350 |
| 2024-04-25 | 3,370 | 3,405 | 3,350 | 3,395 | 117,000 | 3,395 |
| 2024-04-24 | 3,370 | 3,385 | 3,360 | 3,370 | 51,400 | 3,370 |
| 2024-04-23 | 3,385 | 3,390 | 3,365 | 3,370 | 54,200 | 3,370 |
| 2024-04-22 | 3,385 | 3,395 | 3,370 | 3,385 | 66,100 | 3,385 |
| 2024-04-19 | 3,425 | 3,425 | 3,335 | 3,350 | 83,600 | 3,350 |
| 2024-04-18 | 3,400 | 3,425 | 3,390 | 3,405 | 60,400 | 3,405 |
| 2024-04-17 | 3,420 | 3,420 | 3,355 | 3,390 | 70,100 | 3,390 |
| 2024-04-16 | 3,415 | 3,420 | 3,380 | 3,420 | 94,800 | 3,420 |
| 2024-04-15 | 3,410 | 3,445 | 3,375 | 3,415 | 118,600 | 3,415 |
| 2024-04-12 | 3,340 | 3,415 | 3,330 | 3,410 | 88,100 | 3,410 |
| 2024-04-11 | 3,325 | 3,340 | 3,305 | 3,325 | 99,400 | 3,325 |
| 2024-04-10 | 3,390 | 3,395 | 3,325 | 3,340 | 153,100 | 3,340 |
| 2024-04-09 | 3,515 | 3,515 | 3,375 | 3,390 | 452,400 | 3,390 |
| 2024-04-08 | 3,240 | 3,275 | 3,225 | 3,260 | 91,000 | 3,260 |
| 2024-04-05 | 3,205 | 3,225 | 3,195 | 3,220 | 52,300 | 3,220 |
| 2024-04-04 | 3,225 | 3,240 | 3,200 | 3,215 | 76,800 | 3,215 |
| 2024-04-03 | 3,210 | 3,240 | 3,190 | 3,225 | 75,200 | 3,225 |
| 2024-04-02 | 3,255 | 3,260 | 3,210 | 3,220 | 88,800 | 3,220 |
| 2024-04-01 | 3,305 | 3,310 | 3,270 | 3,270 | 63,600 | 3,270 |
| 2024-03-29 | 3,295 | 3,305 | 3,280 | 3,300 | 54,700 | 3,300 |
| 2024-03-28 | 3,305 | 3,330 | 3,260 | 3,290 | 111,000 | 3,290 |
| 2024-03-27 | 3,270 | 3,305 | 3,270 | 3,295 | 81,600 | 3,295 |
| 2024-03-26 | 3,250 | 3,285 | 3,250 | 3,270 | 43,600 | 3,270 |
| 2024-03-25 | 3,260 | 3,285 | 3,250 | 3,255 | 58,800 | 3,255 |
| 2024-03-22 | 3,250 | 3,270 | 3,210 | 3,265 | 63,100 | 3,265 |
| 2024-03-21 | 3,250 | 3,260 | 3,235 | 3,235 | 46,500 | 3,235 |
| 2024-03-19 | 3,250 | 3,250 | 3,220 | 3,245 | 43,700 | 3,245 |
| 2024-03-18 | 3,280 | 3,280 | 3,240 | 3,250 | 49,800 | 3,250 |
| 2024-03-15 | 3,250 | 3,280 | 3,245 | 3,270 | 54,800 | 3,270 |
| 2024-03-14 | 3,220 | 3,250 | 3,215 | 3,240 | 33,500 | 3,240 |
| 2024-03-13 | 3,255 | 3,255 | 3,220 | 3,220 | 42,600 | 3,220 |
| 2024-03-12 | 3,235 | 3,260 | 3,210 | 3,255 | 59,500 | 3,255 |
| 2024-03-11 | 3,230 | 3,240 | 3,205 | 3,240 | 54,100 | 3,240 |
| 2024-03-08 | 3,225 | 3,260 | 3,210 | 3,240 | 67,900 | 3,240 |
| 2024-03-07 | 3,250 | 3,260 | 3,215 | 3,255 | 60,000 | 3,255 |
| 2024-03-06 | 3,200 | 3,280 | 3,200 | 3,250 | 97,900 | 3,250 |
| 2024-03-05 | 3,205 | 3,220 | 3,180 | 3,195 | 43,600 | 3,195 |
| 2024-03-04 | 3,245 | 3,245 | 3,205 | 3,220 | 79,900 | 3,220 |
| 2024-03-01 | 3,300 | 3,300 | 3,230 | 3,245 | 51,200 | 3,245 |
| 2024-02-29 | 3,270 | 3,300 | 3,255 | 3,290 | 113,300 | 3,290 |
| 2024-02-28 | 3,265 | 3,305 | 3,255 | 3,260 | 231,200 | 3,260 |
| 2024-02-27 | 3,275 | 3,275 | 3,220 | 3,235 | 108,300 | 3,235 |
| 2024-02-26 | 3,235 | 3,275 | 3,210 | 3,275 | 258,700 | 3,275 |
| 2024-02-22 | 3,165 | 3,205 | 3,150 | 3,185 | 108,900 | 3,185 |
| 2024-02-21 | 3,190 | 3,190 | 3,145 | 3,175 | 52,400 | 3,175 |
| 2024-02-20 | 3,185 | 3,200 | 3,175 | 3,185 | 52,700 | 3,185 |
| 2024-02-19 | 3,160 | 3,185 | 3,160 | 3,175 | 38,400 | 3,175 |
| 2024-02-16 | 3,135 | 3,165 | 3,125 | 3,150 | 68,400 | 3,150 |
| 2024-02-15 | 3,175 | 3,180 | 3,120 | 3,125 | 79,500 | 3,125 |
| 2024-02-14 | 3,200 | 3,210 | 3,160 | 3,165 | 69,700 | 3,165 |
| 2024-02-13 | 3,200 | 3,225 | 3,190 | 3,210 | 77,800 | 3,210 |
| 2024-02-09 | 3,175 | 3,195 | 3,160 | 3,180 | 142,600 | 3,180 |
| 2024-02-08 | 3,215 | 3,215 | 3,170 | 3,175 | 121,400 | 3,175 |
| 2024-02-07 | 3,210 | 3,235 | 3,200 | 3,230 | 76,400 | 3,230 |
| 2024-02-06 | 3,240 | 3,275 | 3,225 | 3,225 | 92,300 | 3,225 |
| 2024-02-05 | 3,250 | 3,270 | 3,230 | 3,240 | 109,700 | 3,240 |
| 2024-02-02 | 3,235 | 3,250 | 3,215 | 3,240 | 67,600 | 3,240 |
| 2024-02-01 | 3,220 | 3,255 | 3,205 | 3,220 | 81,900 | 3,220 |
| 2024-01-31 | 3,210 | 3,235 | 3,185 | 3,220 | 82,500 | 3,220 |
| 2024-01-30 | 3,235 | 3,260 | 3,170 | 3,205 | 680,600 | 3,205 |
| 2024-01-29 | 3,180 | 3,225 | 3,180 | 3,210 | 121,400 | 3,210 |
| 2024-01-26 | 3,150 | 3,180 | 3,145 | 3,175 | 136,300 | 3,175 |
| 2024-01-25 | 3,150 | 3,170 | 3,140 | 3,165 | 121,900 | 3,165 |
| 2024-01-24 | 3,170 | 3,180 | 3,145 | 3,150 | 106,100 | 3,150 |
| 2024-01-23 | 3,155 | 3,170 | 3,130 | 3,160 | 154,300 | 3,160 |
| 2024-01-22 | 3,105 | 3,130 | 3,085 | 3,115 | 96,300 | 3,115 |
| 2024-01-19 | 3,080 | 3,095 | 3,040 | 3,075 | 138,500 | 3,075 |
| 2024-01-18 | 3,100 | 3,110 | 3,080 | 3,080 | 106,600 | 3,080 |
| 2024-01-17 | 3,100 | 3,155 | 3,100 | 3,115 | 236,700 | 3,115 |
| 2024-01-16 | 3,160 | 3,170 | 3,100 | 3,100 | 129,200 | 3,100 |
| 2024-01-15 | 3,120 | 3,165 | 3,110 | 3,160 | 178,500 | 3,160 |
| 2024-01-12 | 3,120 | 3,140 | 3,080 | 3,110 | 198,500 | 3,110 |
| 2024-01-11 | 3,140 | 3,140 | 3,075 | 3,120 | 176,800 | 3,120 |
| 2024-01-10 | 3,180 | 3,190 | 3,125 | 3,130 | 413,000 | 3,130 |
| 2024-01-09 | 3,120 | 3,165 | 3,110 | 3,165 | 299,300 | 3,165 |
| 2024-01-05 | 3,120 | 3,135 | 3,085 | 3,085 | 150,000 | 3,085 |
| 2024-01-04 | 3,080 | 3,120 | 3,040 | 3,115 | 134,400 | 3,115 |
分割・併合履歴 ： [2015-12-11]1株→3株
