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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,405 | 3,430 | 3,385 | 3,410 | -5 | -0.2 | 543,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,305 | 3,515 | 3,190 | 3,415 | +115 | +3.5 | 2,321,400 |
| 24/03 | 3,300 | 3,330 | 3,180 | 3,300 | +10 | +0.3 | 1,197,800 |
| 24/02 | 3,220 | 3,305 | 3,120 | 3,290 | +70 | +2.2 | 1,951,200 |
| 24/01 | 3,080 | 3,260 | 3,040 | 3,220 | +155 | +5.1 | 3,660,900 |
| 23/12 | 3,065 | 3,125 | 2,961 | 3,065 | +5 | +0.2 | 1,877,500 |
| 23/11 | 3,265 | 3,275 | 3,045 | 3,060 | -165 | -5.1 | 2,053,700 |
| 23/10 | 3,380 | 3,545 | 3,100 | 3,225 | -165 | -4.9 | 2,244,300 |
| 23/09 | 3,750 | 3,830 | 3,315 | 3,390 | -340 | -9.1 | 1,281,000 |
| 23/08 | 3,510 | 3,745 | 3,440 | 3,730 | +220 | +6.3 | 921,000 |
| 23/07 | 3,550 | 3,580 | 3,410 | 3,510 | -35 | -1.0 | 1,078,200 |
| 23/06 | 3,380 | 3,615 | 3,360 | 3,545 | +185 | +5.5 | 1,476,200 |
| 23/05 | 3,310 | 3,630 | 3,300 | 3,360 | +70 | +2.1 | 5,507,300 |
| 23/04 | 3,385 | 3,390 | 3,210 | 3,290 | -70 | -2.1 | 1,885,200 |
| 23/03 | 3,370 | 3,490 | 3,265 | 3,360 | -15 | -0.4 | 1,086,300 |
| 23/02 | 3,550 | 3,580 | 3,320 | 3,375 | -150 | -4.3 | 645,800 |
| 23/01 | 3,305 | 3,535 | 3,140 | 3,525 | +220 | +6.7 | 1,373,500 |
| 22/12 | 3,090 | 3,430 | 3,055 | 3,305 | +240 | +7.8 | 1,211,500 |
| 22/11 | 3,195 | 3,420 | 3,060 | 3,065 | -105 | -3.3 | 1,468,600 |
| 22/10 | 3,115 | 3,310 | 2,967 | 3,170 | +35 | +1.1 | 1,684,300 |
| 22/09 | 3,100 | 3,255 | 2,973 | 3,135 | +5 | +0.2 | 1,236,500 |
| 22/08 | 3,100 | 3,310 | 3,040 | 3,130 | +55 | +1.8 | 894,600 |
| 22/07 | 2,991 | 3,155 | 2,961 | 3,075 | +84 | +2.8 | 1,348,200 |
| 22/06 | 2,950 | 3,035 | 2,617 | 2,991 | +54 | +1.8 | 2,326,200 |
| 22/05 | 2,967 | 3,005 | 2,868 | 2,937 | -35 | -1.2 | 5,327,000 |
| 22/04 | 3,185 | 3,225 | 2,851 | 2,972 | -243 | -7.6 | 1,833,300 |
| 22/03 | 3,175 | 3,320 | 3,035 | 3,215 | +70 | +2.2 | 1,239,000 |
| 22/02 | 3,095 | 3,205 | 3,075 | 3,145 | +55 | +1.8 | 742,800 |
| 22/01 | 3,245 | 3,300 | 2,952 | 3,090 | -95 | -3.0 | 729,500 |
| 21/12 | 3,100 | 3,370 | 3,075 | 3,185 | +65 | +2.1 | 808,200 |
| 21/11 | 3,570 | 3,595 | 3,120 | 3,120 | -380 | -10.9 | 703,300 |
▶︎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