3148東証P貸借
業種 小売業
クリエイトＳＤホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,830 (23/09/07) | 2,961 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,515 (24/04/09) | 3,040 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,315 | 3,365 | 3,300 | 3,365 | +75 | +2.3 | 189,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,210 | 3,310 | 3,180 | 3,290 | +15 | +0.5 | 651,400 |
| 5/29 | 3,290 | 3,315 | 3,275 | 3,275 | -15 | -0.5 | 903,900 |
| 5/28 | 3,335 | 3,340 | 3,290 | 3,290 | -55 | -1.6 | 228,600 |
| 5/27 | 3,350 | 3,355 | 3,320 | 3,345 | -5 | -0.2 | 181,500 |
| 5/24 | 3,380 | 3,390 | 3,345 | 3,350 | -45 | -1.3 | 134,500 |
| 5/23 | 3,410 | 3,410 | 3,370 | 3,395 | 0 | 0.0 | 132,300 |
| 5/22 | 3,390 | 3,430 | 3,380 | 3,395 | -5 | -0.2 | 144,400 |
| 5/21 | 3,410 | 3,420 | 3,395 | 3,400 | +5 | +0.2 | 141,400 |
| 5/20 | 3,395 | 3,425 | 3,390 | 3,395 | -20 | -0.6 | 370,000 |
| 5/17 | 3,370 | 3,430 | 3,355 | 3,415 | +75 | +2.3 | 196,800 |
| 5/16 | 3,355 | 3,360 | 3,315 | 3,340 | -10 | -0.3 | 124,900 |
| 5/15 | 3,410 | 3,410 | 3,350 | 3,350 | -50 | -1.5 | 233,600 |
| 5/14 | 3,400 | 3,415 | 3,385 | 3,400 | -15 | -0.4 | 212,300 |
| 5/13 | 3,435 | 3,455 | 3,410 | 3,415 | -25 | -0.7 | 231,300 |
| 5/10 | 3,430 | 3,460 | 3,420 | 3,440 | +10 | +0.3 | 199,600 |
| 5/9 | 3,460 | 3,465 | 3,430 | 3,430 | -35 | -1.0 | 237,300 |
| 5/8 | 3,465 | 3,475 | 3,440 | 3,465 | +45 | +1.3 | 224,900 |
| 5/7 | 3,425 | 3,435 | 3,395 | 3,420 | +10 | +0.3 | 273,600 |
| 5/2 | 3,400 | 3,415 | 3,385 | 3,410 | -10 | -0.3 | 161,400 |
| 5/1 | 3,405 | 3,430 | 3,390 | 3,420 | +5 | +0.2 | 220,400 |
| 4/30 | 3,400 | 3,420 | 3,370 | 3,415 | +65 | +1.9 | 169,300 |
| 4/26 | 3,365 | 3,370 | 3,325 | 3,350 | -45 | -1.3 | 195,200 |
| 4/25 | 3,370 | 3,405 | 3,350 | 3,395 | +25 | +0.7 | 117,000 |
| 4/24 | 3,370 | 3,385 | 3,360 | 3,370 | 0 | 0.0 | 51,400 |
| 4/23 | 3,385 | 3,390 | 3,365 | 3,370 | -15 | -0.4 | 54,200 |
| 4/22 | 3,385 | 3,395 | 3,370 | 3,385 | +35 | +1.0 | 66,100 |
| 4/19 | 3,425 | 3,425 | 3,335 | 3,350 | -55 | -1.6 | 83,600 |
| 4/18 | 3,400 | 3,425 | 3,390 | 3,405 | +15 | +0.4 | 60,400 |
| 4/17 | 3,420 | 3,420 | 3,355 | 3,390 | -30 | -0.9 | 70,100 |
| 4/16 | 3,415 | 3,420 | 3,380 | 3,420 | +5 | +0.2 | 94,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて