！決算発表予定日 2025/01/14
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
2,783.6
円
(09:07)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,675 (24/06/21) | 2,735 (24/12/24) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,675 (24/06/21) | 2,735 (24/12/24) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,818 | 2,826 | 2,773 | 2,787 | -25 | -0.9 | 129,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 3,730 | 3,755 | 3,415 | 3,500 | -255 | -6.8 | 777,800 |
| 21/09 | 3,870 | 4,000 | 3,650 | 3,755 | -130 | -3.4 | 1,228,800 |
| 21/08 | 3,710 | 3,900 | 3,635 | 3,885 | +215 | +5.9 | 1,112,800 |
| 21/07 | 3,300 | 3,760 | 3,055 | 3,670 | +370 | +11.2 | 1,859,200 |
| 21/06 | 3,220 | 3,380 | 3,105 | 3,300 | +80 | +2.5 | 1,603,000 |
| 21/05 | 3,300 | 3,415 | 3,220 | 3,220 | -95 | -2.9 | 4,901,400 |
| 21/04 | 3,620 | 3,690 | 3,300 | 3,315 | -285 | -7.9 | 1,587,300 |
| 21/03 | 3,255 | 3,815 | 3,230 | 3,600 | +365 | +11.3 | 1,774,400 |
| 21/02 | 3,400 | 3,550 | 3,235 | 3,235 | -165 | -4.9 | 1,623,500 |
| 21/01 | 3,880 | 4,010 | 3,365 | 3,400 | -475 | -12.3 | 2,153,900 |
| 20/12 | 3,690 | 3,900 | 3,605 | 3,875 | +165 | +4.5 | 1,595,400 |
| 20/11 | 3,430 | 3,855 | 3,430 | 3,710 | +340 | +10.1 | 1,783,500 |
| 20/10 | 3,685 | 3,730 | 3,295 | 3,370 | -315 | -8.6 | 1,660,800 |
| 20/09 | 3,810 | 3,925 | 3,540 | 3,685 | -140 | -3.7 | 1,077,100 |
| 20/08 | 3,865 | 3,990 | 3,645 | 3,825 | +30 | +0.8 | 1,171,600 |
| 20/07 | 3,325 | 3,915 | 3,190 | 3,795 | +445 | +13.3 | 2,044,800 |
| 20/06 | 3,440 | 3,560 | 3,260 | 3,350 | -60 | -1.8 | 2,411,800 |
| 20/05 | 3,070 | 3,435 | 3,020 | 3,410 | +345 | +11.3 | 5,217,100 |
| 20/04 | 2,646 | 3,300 | 2,523 | 3,065 | +359 | +13.3 | 2,864,800 |
| 20/03 | 2,444 | 2,773 | 2,148 | 2,706 | +262 | +10.7 | 3,274,600 |
| 20/02 | 2,711 | 2,948 | 2,435 | 2,444 | -302 | -11.0 | 1,131,400 |
| 20/01 | 2,715 | 2,991 | 2,715 | 2,746 | -50 | -1.8 | 2,556,400 |
▶︎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
