3148 (株)クリエイトSDホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,818	2,827	2,793	2,796	35,100	2,796
2019-12-27	2,778	2,827	2,778	2,816	57,000	2,816
2019-12-26	2,764	2,776	2,757	2,776	33,900	2,776
2019-12-25	2,785	2,788	2,750	2,757	26,900	2,757
2019-12-24	2,776	2,795	2,776	2,793	23,400	2,793
2019-12-23	2,789	2,790	2,763	2,775	31,800	2,775
2019-12-20	2,770	2,787	2,758	2,773	67,700	2,773
2019-12-19	2,723	2,758	2,714	2,755	60,500	2,755
2019-12-18	2,720	2,724	2,704	2,724	66,400	2,724
2019-12-17	2,735	2,735	2,696	2,725	87,700	2,725
2019-12-16	2,701	2,723	2,698	2,708	60,400	2,708
2019-12-13	2,756	2,773	2,695	2,701	143,300	2,701
2019-12-12	2,721	2,724	2,701	2,714	61,300	2,714
2019-12-11	2,736	2,737	2,710	2,726	95,300	2,726
2019-12-10	2,749	2,760	2,737	2,747	79,100	2,747
2019-12-09	2,735	2,755	2,727	2,747	126,000	2,747
2019-12-06	2,669	2,705	2,666	2,700	105,400	2,700
2019-12-05	2,627	2,642	2,614	2,640	40,600	2,640
2019-12-04	2,621	2,636	2,609	2,631	52,800	2,631
2019-12-03	2,634	2,641	2,621	2,637	64,000	2,637
2019-12-02	2,645	2,680	2,644	2,676	49,200	2,676
2019-11-29	2,655	2,678	2,637	2,644	49,800	2,644
2019-11-28	2,683	2,683	2,646	2,655	59,600	2,655
2019-11-27	2,676	2,705	2,670	2,702	50,700	2,702
2019-11-26	2,730	2,730	2,667	2,676	61,900	2,676
2019-11-25	2,733	2,748	2,701	2,701	50,200	2,701
2019-11-22	2,711	2,729	2,706	2,709	30,200	2,709
2019-11-21	2,688	2,718	2,658	2,718	65,900	2,718
2019-11-20	2,687	2,691	2,668	2,688	53,900	2,688
2019-11-19	2,703	2,737	2,699	2,706	53,400	2,706
2019-11-18	2,743	2,743	2,694	2,721	65,900	2,721
2019-11-15	2,738	2,760	2,734	2,740	40,900	2,740
2019-11-14	2,750	2,756	2,715	2,728	45,400	2,728
2019-11-13	2,779	2,779	2,759	2,765	51,300	2,765
2019-11-12	2,791	2,801	2,775	2,788	53,000	2,788
2019-11-11	2,785	2,798	2,772	2,783	48,800	2,783
2019-11-08	2,820	2,822	2,756	2,776	70,700	2,776
2019-11-07	2,794	2,809	2,777	2,799	61,400	2,799
2019-11-06	2,820	2,820	2,780	2,794	47,800	2,794
2019-11-05	2,718	2,801	2,718	2,800	102,900	2,800
2019-11-01	2,681	2,695	2,669	2,689	49,300	2,689
2019-10-31	2,707	2,710	2,687	2,693	39,700	2,693
2019-10-30	2,676	2,700	2,673	2,690	88,300	2,690
2019-10-29	2,706	2,717	2,687	2,696	56,000	2,696
2019-10-28	2,689	2,704	2,672	2,686	42,700	2,686
2019-10-25	2,691	2,702	2,672	2,689	49,300	2,689
2019-10-24	2,714	2,714	2,680	2,684	61,300	2,684
2019-10-23	2,750	2,750	2,697	2,713	54,000	2,713
2019-10-21	2,700	2,734	2,700	2,731	53,400	2,731
2019-10-18	2,744	2,765	2,698	2,700	72,900	2,700
2019-10-17	2,735	2,750	2,722	2,733	90,500	2,733
2019-10-16	2,706	2,745	2,678	2,735	124,800	2,735
2019-10-15	2,674	2,721	2,674	2,685	89,900	2,685
2019-10-11	2,605	2,669	2,587	2,647	116,700	2,647
2019-10-10	2,578	2,605	2,564	2,589	126,100	2,589
2019-10-09	2,513	2,571	2,498	2,568	88,000	2,568
2019-10-08	2,506	2,554	2,500	2,540	72,700	2,540
2019-10-07	2,488	2,515	2,466	2,514	71,700	2,514
2019-10-04	2,480	2,486	2,452	2,486	89,400	2,486
2019-10-03	2,478	2,479	2,451	2,477	117,700	2,477
2019-10-02	2,520	2,541	2,513	2,525	100,700	2,525
2019-10-01	2,514	2,521	2,481	2,520	81,100	2,520
2019-09-30	2,492	2,537	2,487	2,520	95,900	2,520
2019-09-27	2,559	2,559	2,486	2,516	83,400	2,516
2019-09-26	2,569	2,586	2,549	2,555	96,700	2,555
2019-09-25	2,575	2,575	2,548	2,561	49,900	2,561
2019-09-24	2,533	2,574	2,533	2,574	83,500	2,574
2019-09-20	2,530	2,532	2,508	2,516	56,000	2,516
2019-09-19	2,488	2,544	2,488	2,517	78,600	2,517
2019-09-18	2,464	2,485	2,441	2,476	68,200	2,476
2019-09-17	2,450	2,465	2,442	2,464	63,000	2,464
2019-09-13	2,458	2,458	2,419	2,447	95,000	2,447
2019-09-12	2,435	2,464	2,424	2,433	60,300	2,433
2019-09-11	2,437	2,441	2,410	2,435	60,700	2,435
2019-09-10	2,393	2,418	2,376	2,408	66,000	2,408
2019-09-09	2,329	2,377	2,329	2,377	57,300	2,377
2019-09-06	2,392	2,392	2,336	2,342	61,500	2,342
2019-09-05	2,370	2,415	2,360	2,388	53,700	2,388
2019-09-04	2,350	2,358	2,334	2,346	43,700	2,346
2019-09-03	2,376	2,376	2,347	2,367	39,800	2,367
2019-09-02	2,408	2,410	2,372	2,380	86,000	2,380
2019-08-30	2,377	2,394	2,359	2,391	84,500	2,391
2019-08-29	2,339	2,347	2,302	2,343	62,900	2,343
2019-08-28	2,331	2,332	2,301	2,320	47,000	2,320
2019-08-27	2,323	2,345	2,307	2,331	69,800	2,331
2019-08-26	2,301	2,314	2,288	2,307	58,800	2,307
2019-08-23	2,338	2,356	2,338	2,345	41,200	2,345
2019-08-22	2,344	2,350	2,312	2,331	36,400	2,331
2019-08-21	2,300	2,329	2,275	2,329	71,300	2,329
2019-08-20	2,314	2,325	2,302	2,325	46,800	2,325
2019-08-19	2,297	2,318	2,295	2,311	52,400	2,311
2019-08-16	2,281	2,298	2,272	2,279	30,300	2,279
2019-08-15	2,298	2,298	2,265	2,283	42,100	2,283
2019-08-14	2,307	2,342	2,291	2,342	57,600	2,342
2019-08-13	2,271	2,287	2,242	2,279	69,400	2,279
2019-08-09	2,329	2,330	2,301	2,302	43,700	2,302
2019-08-08	2,325	2,330	2,303	2,312	30,900	2,312
2019-08-07	2,298	2,332	2,292	2,324	41,400	2,324
2019-08-06	2,270	2,311	2,243	2,311	65,500	2,311
2019-08-05	2,340	2,349	2,288	2,332	84,400	2,332
2019-08-02	2,372	2,400	2,330	2,349	131,600	2,349
2019-08-01	2,422	2,445	2,389	2,418	105,900	2,418
2019-07-31	2,460	2,486	2,454	2,454	98,500	2,454
2019-07-30	2,505	2,524	2,486	2,500	61,400	2,500
2019-07-29	2,501	2,515	2,484	2,496	42,400	2,496
2019-07-26	2,505	2,515	2,481	2,500	58,600	2,500
2019-07-25	2,508	2,525	2,502	2,518	35,800	2,518
2019-07-24	2,528	2,528	2,492	2,500	46,300	2,500
2019-07-23	2,496	2,538	2,488	2,525	54,200	2,525
2019-07-22	2,509	2,509	2,479	2,496	76,100	2,496
2019-07-19	2,466	2,530	2,465	2,519	78,400	2,519
2019-07-18	2,513	2,513	2,471	2,473	106,600	2,473
2019-07-17	2,559	2,559	2,521	2,535	93,100	2,535
2019-07-16	2,500	2,567	2,486	2,564	96,800	2,564
2019-07-12	2,520	2,537	2,496	2,501	84,900	2,501
2019-07-11	2,530	2,553	2,516	2,523	91,600	2,523
2019-07-10	2,519	2,533	2,502	2,527	90,300	2,527
2019-07-09	2,539	2,578	2,470	2,523	154,900	2,523
2019-07-08	2,599	2,600	2,451	2,554	141,800	2,554
2019-07-05	2,585	2,592	2,570	2,588	63,000	2,588
2019-07-04	2,575	2,584	2,560	2,582	64,700	2,582
2019-07-03	2,567	2,570	2,549	2,568	57,900	2,568
2019-07-02	2,552	2,570	2,538	2,570	66,800	2,570
2019-07-01	2,543	2,558	2,524	2,558	88,900	2,558
2019-06-28	2,525	2,532	2,502	2,527	73,000	2,527
2019-06-27	2,494	2,524	2,487	2,521	92,900	2,521
2019-06-26	2,480	2,497	2,467	2,482	38,700	2,482
2019-06-25	2,489	2,528	2,473	2,480	97,100	2,480
2019-06-24	2,470	2,498	2,464	2,488	45,100	2,488
2019-06-21	2,502	2,502	2,463	2,470	63,700	2,470
2019-06-20	2,500	2,514	2,489	2,502	46,600	2,502
2019-06-19	2,471	2,495	2,464	2,489	59,200	2,489
2019-06-18	2,474	2,492	2,442	2,449	51,200	2,449
2019-06-17	2,469	2,485	2,460	2,478	60,400	2,478
2019-06-14	2,469	2,485	2,454	2,469	63,400	2,469
2019-06-13	2,495	2,495	2,438	2,462	80,300	2,462
2019-06-12	2,455	2,489	2,453	2,477	74,500	2,477
2019-06-11	2,440	2,463	2,422	2,451	75,700	2,451
2019-06-10	2,440	2,463	2,429	2,438	94,000	2,438
2019-06-07	2,422	2,434	2,407	2,423	46,600	2,423
2019-06-06	2,418	2,425	2,396	2,411	78,800	2,411
2019-06-05	2,390	2,410	2,369	2,405	115,000	2,405
2019-06-04	2,346	2,351	2,315	2,349	78,000	2,349
2019-06-03	2,319	2,397	2,315	2,335	180,600	2,335
2019-05-31	2,338	2,379	2,334	2,351	112,100	2,351
2019-05-30	2,334	2,354	2,301	2,354	146,200	2,354
2019-05-29	2,380	2,390	2,342	2,352	507,100	2,352
2019-05-28	2,400	2,449	2,400	2,431	746,200	2,431
2019-05-27	2,417	2,431	2,404	2,419	338,700	2,419
2019-05-24	2,421	2,432	2,400	2,416	249,800	2,416
2019-05-23	2,431	2,478	2,430	2,435	197,700	2,435
2019-05-22	2,450	2,463	2,435	2,435	391,900	2,435
2019-05-21	2,410	2,453	2,405	2,441	141,000	2,441
2019-05-20	2,423	2,460	2,415	2,421	260,800	2,421
2019-05-17	2,380	2,437	2,373	2,429	206,400	2,429
2019-05-16	2,415	2,416	2,363	2,380	199,300	2,380
2019-05-15	2,414	2,431	2,401	2,409	180,200	2,409
2019-05-14	2,411	2,439	2,400	2,423	118,300	2,423
2019-05-13	2,466	2,495	2,443	2,464	137,800	2,464
2019-05-10	2,444	2,489	2,433	2,468	216,100	2,468
2019-05-09	2,490	2,504	2,468	2,469	306,800	2,469
2019-05-08	2,558	2,565	2,525	2,534	157,000	2,534
2019-05-07	2,572	2,599	2,572	2,587	123,400	2,587
2019-04-26	2,555	2,574	2,549	2,564	125,800	2,564
2019-04-25	2,548	2,574	2,548	2,566	80,800	2,566
2019-04-24	2,581	2,587	2,543	2,546	83,200	2,546
2019-04-23	2,565	2,578	2,550	2,575	70,900	2,575
2019-04-22	2,517	2,551	2,511	2,550	58,000	2,550
2019-04-19	2,548	2,548	2,508	2,517	45,600	2,517
2019-04-18	2,535	2,545	2,515	2,522	59,000	2,522
2019-04-17	2,564	2,569	2,543	2,543	81,800	2,543
2019-04-16	2,545	2,561	2,535	2,553	69,600	2,553
2019-04-15	2,518	2,547	2,517	2,542	70,900	2,542
2019-04-12	2,508	2,514	2,472	2,480	90,500	2,480
2019-04-11	2,525	2,551	2,508	2,513	63,300	2,513
2019-04-10	2,495	2,536	2,494	2,532	58,500	2,532
2019-04-09	2,515	2,515	2,486	2,506	78,800	2,506
2019-04-08	2,569	2,582	2,516	2,523	113,500	2,523
2019-04-05	2,599	2,604	2,557	2,569	103,500	2,569
2019-04-04	2,578	2,612	2,557	2,591	91,100	2,591
2019-04-03	2,555	2,565	2,532	2,563	96,800	2,563
2019-04-02	2,620	2,660	2,573	2,577	144,800	2,577
2019-04-01	2,621	2,623	2,557	2,579	276,600	2,579
2019-03-29	2,668	2,690	2,595	2,603	145,600	2,603
2019-03-28	2,730	2,734	2,630	2,632	160,400	2,632
2019-03-27	2,807	2,839	2,779	2,784	117,400	2,784
2019-03-26	2,718	2,797	2,718	2,788	104,000	2,788
2019-03-25	2,740	2,740	2,692	2,693	68,400	2,693
2019-03-22	2,752	2,785	2,750	2,773	47,900	2,773
2019-03-20	2,789	2,789	2,732	2,745	88,600	2,745
2019-03-19	2,826	2,826	2,797	2,802	38,100	2,802
2019-03-18	2,816	2,858	2,806	2,857	38,700	2,857
2019-03-15	2,789	2,842	2,789	2,818	53,900	2,818
2019-03-14	2,815	2,827	2,799	2,810	29,000	2,810
2019-03-13	2,841	2,852	2,804	2,812	26,500	2,812
2019-03-12	2,804	2,865	2,804	2,861	42,700	2,861
2019-03-11	2,770	2,783	2,750	2,777	36,700	2,777
2019-03-08	2,817	2,827	2,764	2,773	69,800	2,773
2019-03-07	2,859	2,889	2,839	2,860	66,700	2,860
2019-03-06	2,880	2,886	2,854	2,877	35,400	2,877
2019-03-05	2,888	2,917	2,877	2,890	31,600	2,890
2019-03-04	2,934	2,950	2,905	2,928	33,600	2,928
2019-03-01	2,925	2,942	2,890	2,934	50,900	2,934
2019-02-28	2,899	2,934	2,882	2,923	36,700	2,923
2019-02-27	2,845	2,908	2,839	2,900	54,600	2,900
2019-02-26	2,837	2,856	2,831	2,844	28,900	2,844
2019-02-25	2,831	2,842	2,808	2,842	34,000	2,842
2019-02-22	2,848	2,854	2,820	2,827	37,600	2,827
2019-02-21	2,885	2,903	2,871	2,875	25,400	2,875
2019-02-20	2,880	2,911	2,875	2,894	33,700	2,894
2019-02-19	2,872	2,904	2,872	2,885	34,200	2,885
2019-02-18	2,896	2,901	2,878	2,901	57,700	2,901
2019-02-15	2,818	2,855	2,804	2,855	27,500	2,855
2019-02-14	2,867	2,883	2,845	2,857	31,900	2,857
2019-02-13	2,869	2,876	2,848	2,871	52,700	2,871
2019-02-12	2,800	2,835	2,775	2,819	82,000	2,819
2019-02-08	2,734	2,778	2,730	2,759	66,000	2,759
2019-02-07	2,767	2,779	2,736	2,758	27,100	2,758
2019-02-06	2,793	2,793	2,753	2,756	47,600	2,756
2019-02-05	2,842	2,897	2,804	2,814	67,600	2,814
2019-02-04	2,780	2,856	2,778	2,840	72,100	2,840
2019-02-01	2,734	2,780	2,724	2,749	54,500	2,749
2019-01-31	2,715	2,734	2,666	2,734	51,500	2,734
2019-01-30	2,701	2,715	2,674	2,691	70,700	2,691
2019-01-29	2,667	2,701	2,665	2,701	37,300	2,701
2019-01-28	2,700	2,700	2,662	2,667	34,900	2,667
2019-01-25	2,670	2,721	2,663	2,699	49,600	2,699
2019-01-24	2,682	2,707	2,673	2,686	33,800	2,686
2019-01-23	2,648	2,689	2,642	2,679	52,200	2,679
2019-01-22	2,673	2,697	2,670	2,686	46,300	2,686
2019-01-21	2,645	2,668	2,634	2,644	69,100	2,644
2019-01-18	2,625	2,647	2,611	2,634	193,700	2,634
2019-01-17	2,769	2,782	2,676	2,706	119,500	2,706
2019-01-16	2,820	2,891	2,772	2,782	172,500	2,782
2019-01-15	2,664	2,712	2,641	2,690	120,000	2,690
2019-01-11	2,697	2,697	2,625	2,625	80,100	2,625
2019-01-10	2,706	2,706	2,642	2,647	62,100	2,647
2019-01-09	2,712	2,734	2,696	2,719	62,900	2,719
2019-01-08	2,689	2,699	2,642	2,658	66,400	2,658
2019-01-07	2,729	2,764	2,677	2,690	62,900	2,690
2019-01-04	2,600	2,677	2,596	2,646	79,900	2,646

分割・併合履歴： [2015-12-11]1株→3株

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

3148 (株)クリエイトSDホールディングス の時系列データ [2019年度]

3148 (株)クリエイトSDホールディングスの時系列データ [2019年度]