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) |
---|---|---|---|---|---|---|---|
5/1 | 3,405 | 3,430 | 3,390 | 3,420 | +5 | +0.2 | 220,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
4/15 | 3,410 | 3,445 | 3,375 | 3,415 | +5 | +0.2 | 118,600 |
4/12 | 3,340 | 3,415 | 3,330 | 3,410 | +85 | +2.6 | 88,100 |
4/11 | 3,325 | 3,340 | 3,305 | 3,325 | -15 | -0.5 | 99,400 |
4/10 | 3,390 | 3,395 | 3,325 | 3,340 | -50 | -1.5 | 153,100 |
4/9 | 3,515 | 3,515 | 3,375 | 3,390 | +130 | +4.0 | 452,400 |
4/8 | 3,240 | 3,275 | 3,225 | 3,260 | +40 | +1.2 | 91,000 |
4/5 | 3,205 | 3,225 | 3,195 | 3,220 | +5 | +0.2 | 52,300 |
4/4 | 3,225 | 3,240 | 3,200 | 3,215 | -10 | -0.3 | 76,800 |
4/3 | 3,210 | 3,240 | 3,190 | 3,225 | +5 | +0.2 | 75,200 |
4/2 | 3,255 | 3,260 | 3,210 | 3,220 | -50 | -1.5 | 88,800 |
4/1 | 3,305 | 3,310 | 3,270 | 3,270 | -30 | -0.9 | 63,600 |
3/29 | 3,295 | 3,305 | 3,280 | 3,300 | +10 | +0.3 | 54,700 |
3/28 | 3,305 | 3,330 | 3,260 | 3,290 | -5 | -0.2 | 111,000 |
3/27 | 3,270 | 3,305 | 3,270 | 3,295 | +25 | +0.8 | 81,600 |
3/26 | 3,250 | 3,285 | 3,250 | 3,270 | +15 | +0.5 | 43,600 |
3/25 | 3,260 | 3,285 | 3,250 | 3,255 | -10 | -0.3 | 58,800 |
3/22 | 3,250 | 3,270 | 3,210 | 3,265 | +30 | +0.9 | 63,100 |
3/21 | 3,250 | 3,260 | 3,235 | 3,235 | -10 | -0.3 | 46,500 |
3/19 | 3,250 | 3,250 | 3,220 | 3,245 | -5 | -0.2 | 43,700 |
3/18 | 3,280 | 3,280 | 3,240 | 3,250 | -20 | -0.6 | 49,800 |
▶︎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