！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
2,800.7
円
(17:52)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 2,818 | 2,858 | 2,773 | 2,812 | 0 | 0.0 | 504,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 3,110 | 3,205 | 3,085 | 3,125 | -50 | -1.6 | 192,600 |
| 2/10 | 3,140 | 3,205 | 3,130 | 3,175 | +20 | +0.6 | 163,900 |
| 2/4 | 3,065 | 3,160 | 3,065 | 3,155 | +90 | +2.9 | 146,500 |
| 1/28 | 3,080 | 3,135 | 2,952 | 3,065 | -10 | -0.3 | 202,300 |
| 1/21 | 3,195 | 3,250 | 3,020 | 3,075 | -110 | -3.5 | 190,300 |
| 1/14 | 3,200 | 3,280 | 3,130 | 3,185 | -5 | -0.2 | 205,300 |
| 1/7 | 3,245 | 3,300 | 3,185 | 3,190 | +5 | +0.2 | 111,000 |
| 12/30 | 3,160 | 3,275 | 3,145 | 3,185 | +25 | +0.8 | 107,300 |
| 12/24 | 3,275 | 3,310 | 3,150 | 3,160 | -160 | -4.8 | 139,500 |
| 12/17 | 3,250 | 3,370 | 3,235 | 3,320 | +95 | +3.0 | 197,100 |
| 12/10 | 3,140 | 3,290 | 3,125 | 3,225 | +75 | +2.4 | 217,300 |
| 12/3 | 3,235 | 3,245 | 3,075 | 3,150 | -150 | -4.6 | 264,300 |
| 11/26 | 3,340 | 3,395 | 3,275 | 3,300 | -90 | -2.7 | 162,700 |
| 11/19 | 3,470 | 3,495 | 3,340 | 3,390 | -75 | -2.2 | 121,000 |
| 11/12 | 3,520 | 3,520 | 3,425 | 3,465 | -70 | -2.0 | 141,700 |
| 11/5 | 3,570 | 3,595 | 3,505 | 3,535 | +35 | +1.0 | 160,600 |
| 10/29 | 3,575 | 3,590 | 3,415 | 3,500 | -80 | -2.2 | 170,900 |
| 10/22 | 3,745 | 3,745 | 3,555 | 3,580 | -175 | -4.7 | 159,600 |
| 10/15 | 3,715 | 3,755 | 3,620 | 3,755 | +40 | +1.1 | 156,800 |
| 10/8 | 3,670 | 3,740 | 3,620 | 3,715 | +50 | +1.4 | 237,900 |
| 10/1 | 3,885 | 3,885 | 3,650 | 3,665 | -215 | -5.5 | 278,200 |
| 9/24 | 3,845 | 3,915 | 3,805 | 3,880 | -15 | -0.4 | 161,300 |
| 9/17 | 3,915 | 3,915 | 3,840 | 3,895 | -25 | -0.6 | 314,100 |
| 9/10 | 3,890 | 4,000 | 3,880 | 3,920 | +20 | +0.5 | 373,800 |
| 9/3 | 3,845 | 3,905 | 3,810 | 3,900 | +70 | +1.8 | 226,500 |
| 8/27 | 3,900 | 3,900 | 3,820 | 3,830 | -25 | -0.7 | 203,400 |
| 8/20 | 3,740 | 3,900 | 3,700 | 3,855 | +120 | +3.2 | 389,200 |
| 8/13 | 3,705 | 3,775 | 3,665 | 3,735 | +30 | +0.8 | 200,800 |
| 8/6 | 3,710 | 3,745 | 3,635 | 3,705 | +35 | +1.0 | 246,900 |
| 7/30 | 3,695 | 3,760 | 3,645 | 3,670 | 0 | 0.0 | 372,700 |
▶︎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
