！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
2,809.8
円
(14:15)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/8 | 2,818 | 2,858 | 2,773 | 2,812 | 0 | 0.0 | 303,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 3,275 | 3,275 | 3,055 | 3,100 | -130 | -4.0 | 521,800 |
| 11/2 | 3,190 | 3,275 | 3,140 | 3,230 | +5 | +0.2 | 305,000 |
| 10/27 | 3,220 | 3,265 | 3,160 | 3,225 | -5 | -0.2 | 409,500 |
| 10/20 | 3,120 | 3,240 | 3,100 | 3,230 | +110 | +3.5 | 428,900 |
| 10/13 | 3,470 | 3,545 | 3,120 | 3,120 | -280 | -8.2 | 732,700 |
| 10/6 | 3,380 | 3,420 | 3,270 | 3,400 | +10 | +0.3 | 497,500 |
| 9/29 | 3,345 | 3,445 | 3,345 | 3,390 | +65 | +2.0 | 333,100 |
| 9/22 | 3,570 | 3,575 | 3,315 | 3,325 | -265 | -7.4 | 389,400 |
| 9/15 | 3,720 | 3,750 | 3,580 | 3,590 | -135 | -3.6 | 270,700 |
| 9/8 | 3,770 | 3,830 | 3,725 | 3,725 | -50 | -1.3 | 215,300 |
| 9/1 | 3,700 | 3,780 | 3,615 | 3,775 | +95 | +2.6 | 226,100 |
| 8/25 | 3,595 | 3,740 | 3,595 | 3,680 | +85 | +2.4 | 203,500 |
| 8/18 | 3,610 | 3,670 | 3,570 | 3,595 | -15 | -0.4 | 272,500 |
| 8/10 | 3,485 | 3,610 | 3,475 | 3,610 | +125 | +3.6 | 139,200 |
| 8/4 | 3,535 | 3,550 | 3,440 | 3,485 | -10 | -0.3 | 203,500 |
| 7/28 | 3,500 | 3,510 | 3,430 | 3,495 | +20 | +0.6 | 199,200 |
| 7/21 | 3,470 | 3,525 | 3,440 | 3,475 | +5 | +0.1 | 159,100 |
| 7/14 | 3,430 | 3,525 | 3,410 | 3,470 | +45 | +1.3 | 409,700 |
| 7/7 | 3,550 | 3,580 | 3,410 | 3,425 | -120 | -3.4 | 258,900 |
| 6/30 | 3,565 | 3,615 | 3,465 | 3,545 | -15 | -0.4 | 278,300 |
| 6/23 | 3,575 | 3,590 | 3,500 | 3,560 | +10 | +0.3 | 238,000 |
| 6/16 | 3,485 | 3,560 | 3,475 | 3,550 | +70 | +2.0 | 374,300 |
| 6/9 | 3,490 | 3,510 | 3,430 | 3,480 | +20 | +0.6 | 407,800 |
| 6/2 | 3,530 | 3,530 | 3,325 | 3,460 | 0 | 0.0 | 1,798,500 |
| 5/26 | 3,575 | 3,630 | 3,445 | 3,460 | -100 | -2.8 | 1,170,600 |
| 5/19 | 3,495 | 3,580 | 3,430 | 3,560 | +110 | +3.2 | 1,041,000 |
| 5/12 | 3,310 | 3,450 | 3,310 | 3,450 | +150 | +4.6 | 1,076,100 |
| 5/2 | 3,310 | 3,355 | 3,300 | 3,300 | +10 | +0.3 | 598,900 |
| 4/28 | 3,340 | 3,370 | 3,250 | 3,290 | -25 | -0.8 | 726,700 |
| 4/21 | 3,345 | 3,380 | 3,305 | 3,315 | -30 | -0.9 | 350,500 |
▶︎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
