3148 (株)クリエイトSDホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 3,130 | 3,145 | 3,085 | 3,095 | 377,300 | 3,095 |
| 2025-05-19 | 3,115 | 3,170 | 3,115 | 3,130 | 392,500 | 3,130 |
| 2025-05-16 | 3,165 | 3,165 | 3,110 | 3,130 | 167,500 | 3,130 |
| 2025-05-15 | 3,110 | 3,150 | 3,110 | 3,135 | 158,700 | 3,135 |
| 2025-05-14 | 3,200 | 3,200 | 3,115 | 3,125 | 200,200 | 3,125 |
| 2025-05-13 | 3,210 | 3,230 | 3,160 | 3,215 | 208,800 | 3,215 |
| 2025-05-12 | 3,150 | 3,195 | 3,150 | 3,185 | 238,900 | 3,185 |
| 2025-05-09 | 3,165 | 3,175 | 3,140 | 3,150 | 185,800 | 3,150 |
| 2025-05-08 | 3,200 | 3,205 | 3,150 | 3,170 | 209,300 | 3,170 |
| 2025-05-07 | 3,105 | 3,195 | 3,105 | 3,170 | 355,500 | 3,170 |
| 2025-05-02 | 3,045 | 3,120 | 3,045 | 3,105 | 356,100 | 3,105 |
| 2025-05-01 | 3,030 | 3,070 | 3,030 | 3,060 | 328,000 | 3,060 |
| 2025-04-30 | 3,015 | 3,055 | 3,015 | 3,045 | 208,200 | 3,045 |
| 2025-04-28 | 3,025 | 3,050 | 3,010 | 3,030 | 307,100 | 3,030 |
| 2025-04-25 | 3,010 | 3,045 | 3,000 | 3,010 | 188,100 | 3,010 |
| 2025-04-24 | 3,085 | 3,100 | 3,025 | 3,030 | 149,500 | 3,030 |
| 2025-04-23 | 3,110 | 3,145 | 3,105 | 3,115 | 110,200 | 3,115 |
| 2025-04-22 | 3,060 | 3,125 | 3,060 | 3,115 | 131,200 | 3,115 |
| 2025-04-21 | 3,060 | 3,075 | 3,035 | 3,075 | 138,000 | 3,075 |
| 2025-04-18 | 3,060 | 3,085 | 3,040 | 3,055 | 97,000 | 3,055 |
| 2025-04-17 | 3,095 | 3,110 | 3,055 | 3,055 | 131,500 | 3,055 |
| 2025-04-16 | 3,020 | 3,120 | 3,010 | 3,105 | 171,900 | 3,105 |
| 2025-04-15 | 2,998 | 3,040 | 2,988 | 3,020 | 152,400 | 3,020 |
| 2025-04-14 | 2,940 | 2,996 | 2,938 | 2,976 | 170,900 | 2,976 |
| 2025-04-11 | 2,900 | 2,980 | 2,887 | 2,958 | 227,500 | 2,958 |
| 2025-04-10 | 2,888 | 2,957 | 2,869 | 2,950 | 176,300 | 2,950 |
| 2025-04-09 | 2,789 | 2,867 | 2,775 | 2,841 | 203,300 | 2,841 |
| 2025-04-08 | 2,812 | 2,812 | 2,740 | 2,795 | 210,200 | 2,795 |
| 2025-04-07 | 2,700 | 2,781 | 2,657 | 2,743 | 179,700 | 2,743 |
| 2025-04-04 | 2,806 | 2,855 | 2,805 | 2,855 | 108,800 | 2,855 |
| 2025-04-03 | 2,800 | 2,856 | 2,783 | 2,856 | 113,500 | 2,856 |
| 2025-04-02 | 2,935 | 2,937 | 2,859 | 2,859 | 85,900 | 2,859 |
| 2025-04-01 | 2,931 | 2,936 | 2,922 | 2,925 | 65,000 | 2,925 |
| 2025-03-31 | 2,910 | 2,932 | 2,905 | 2,908 | 87,800 | 2,908 |
| 2025-03-28 | 2,940 | 2,940 | 2,908 | 2,930 | 91,300 | 2,930 |
| 2025-03-27 | 2,909 | 2,943 | 2,907 | 2,935 | 98,600 | 2,935 |
| 2025-03-26 | 2,880 | 2,913 | 2,865 | 2,900 | 101,500 | 2,900 |
| 2025-03-25 | 2,855 | 2,883 | 2,843 | 2,883 | 50,800 | 2,883 |
| 2025-03-24 | 2,885 | 2,885 | 2,848 | 2,856 | 43,400 | 2,856 |
| 2025-03-21 | 2,877 | 2,885 | 2,868 | 2,878 | 48,100 | 2,878 |
| 2025-03-19 | 2,871 | 2,884 | 2,865 | 2,877 | 35,200 | 2,877 |
| 2025-03-18 | 2,857 | 2,885 | 2,857 | 2,866 | 47,700 | 2,866 |
| 2025-03-17 | 2,840 | 2,861 | 2,838 | 2,850 | 47,400 | 2,850 |
| 2025-03-14 | 2,825 | 2,843 | 2,819 | 2,836 | 60,600 | 2,836 |
| 2025-03-13 | 2,838 | 2,840 | 2,806 | 2,821 | 66,100 | 2,821 |
| 2025-03-12 | 2,777 | 2,859 | 2,775 | 2,839 | 123,600 | 2,839 |
| 2025-03-11 | 2,801 | 2,809 | 2,765 | 2,777 | 115,800 | 2,777 |
| 2025-03-10 | 2,848 | 2,850 | 2,812 | 2,821 | 48,700 | 2,821 |
| 2025-03-07 | 2,825 | 2,843 | 2,808 | 2,831 | 56,800 | 2,831 |
| 2025-03-06 | 2,829 | 2,840 | 2,824 | 2,836 | 32,800 | 2,836 |
| 2025-03-05 | 2,836 | 2,844 | 2,819 | 2,829 | 59,800 | 2,829 |
| 2025-03-04 | 2,822 | 2,833 | 2,805 | 2,814 | 67,800 | 2,814 |
| 2025-03-03 | 2,830 | 2,833 | 2,808 | 2,822 | 44,700 | 2,822 |
| 2025-02-28 | 2,824 | 2,824 | 2,799 | 2,807 | 67,900 | 2,807 |
| 2025-02-27 | 2,809 | 2,820 | 2,791 | 2,819 | 46,400 | 2,819 |
| 2025-02-26 | 2,823 | 2,827 | 2,799 | 2,816 | 65,100 | 2,816 |
| 2025-02-25 | 2,795 | 2,819 | 2,780 | 2,816 | 111,200 | 2,816 |
| 2025-02-21 | 2,797 | 2,808 | 2,790 | 2,805 | 40,300 | 2,805 |
| 2025-02-20 | 2,831 | 2,831 | 2,785 | 2,806 | 70,900 | 2,806 |
| 2025-02-19 | 2,832 | 2,841 | 2,822 | 2,837 | 43,300 | 2,837 |
| 2025-02-18 | 2,833 | 2,838 | 2,822 | 2,832 | 43,000 | 2,832 |
| 2025-02-17 | 2,850 | 2,865 | 2,824 | 2,824 | 51,800 | 2,824 |
| 2025-02-14 | 2,844 | 2,849 | 2,824 | 2,832 | 45,200 | 2,832 |
| 2025-02-13 | 2,823 | 2,839 | 2,811 | 2,838 | 53,800 | 2,838 |
| 2025-02-12 | 2,842 | 2,842 | 2,798 | 2,810 | 58,400 | 2,810 |
| 2025-02-10 | 2,814 | 2,834 | 2,810 | 2,834 | 55,800 | 2,834 |
| 2025-02-07 | 2,818 | 2,839 | 2,808 | 2,816 | 46,100 | 2,816 |
| 2025-02-06 | 2,797 | 2,822 | 2,795 | 2,818 | 38,200 | 2,818 |
| 2025-02-05 | 2,797 | 2,802 | 2,777 | 2,784 | 48,300 | 2,784 |
| 2025-02-04 | 2,802 | 2,823 | 2,796 | 2,797 | 53,500 | 2,797 |
| 2025-02-03 | 2,832 | 2,839 | 2,786 | 2,793 | 95,400 | 2,793 |
| 2025-01-31 | 2,850 | 2,850 | 2,820 | 2,832 | 50,800 | 2,832 |
| 2025-01-30 | 2,835 | 2,857 | 2,828 | 2,843 | 51,800 | 2,843 |
| 2025-01-29 | 2,842 | 2,850 | 2,832 | 2,834 | 55,600 | 2,834 |
| 2025-01-28 | 2,836 | 2,857 | 2,836 | 2,842 | 56,000 | 2,842 |
| 2025-01-27 | 2,820 | 2,836 | 2,810 | 2,836 | 54,300 | 2,836 |
| 2025-01-24 | 2,770 | 2,802 | 2,770 | 2,796 | 48,200 | 2,796 |
| 2025-01-23 | 2,785 | 2,787 | 2,761 | 2,771 | 53,300 | 2,771 |
| 2025-01-22 | 2,799 | 2,804 | 2,768 | 2,779 | 52,600 | 2,779 |
| 2025-01-21 | 2,753 | 2,780 | 2,753 | 2,777 | 43,400 | 2,777 |
| 2025-01-20 | 2,782 | 2,785 | 2,750 | 2,750 | 39,600 | 2,750 |
| 2025-01-17 | 2,775 | 2,775 | 2,752 | 2,770 | 55,300 | 2,770 |
| 2025-01-16 | 2,747 | 2,797 | 2,747 | 2,775 | 139,100 | 2,775 |
| 2025-01-15 | 2,731 | 2,770 | 2,692 | 2,742 | 197,800 | 2,742 |
| 2025-01-14 | 2,820 | 2,821 | 2,736 | 2,738 | 204,800 | 2,738 |
| 2025-01-10 | 2,795 | 2,827 | 2,790 | 2,809 | 74,900 | 2,809 |
| 2025-01-09 | 2,805 | 2,813 | 2,792 | 2,812 | 85,900 | 2,812 |
| 2025-01-08 | 2,844 | 2,846 | 2,804 | 2,809 | 92,200 | 2,809 |
| 2025-01-07 | 2,823 | 2,858 | 2,777 | 2,851 | 131,800 | 2,851 |
| 2025-01-06 | 2,818 | 2,819 | 2,773 | 2,773 | 108,700 | 2,773 |
分割・併合履歴 ： [2015-12-11]1株→3株