！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
2,818.9
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 2,818 | 2,858 | 2,773 | 2,809 | -3 | -0.1 | 493,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 3,430 | 3,680 | 3,425 | 3,670 | +215 | +6.2 | 333,500 |
| 7/16 | 3,200 | 3,520 | 3,155 | 3,455 | +305 | +9.7 | 621,400 |
| 7/9 | 3,270 | 3,285 | 3,055 | 3,150 | -140 | -4.3 | 421,200 |
| 7/2 | 3,315 | 3,380 | 3,285 | 3,290 | -35 | -1.1 | 330,000 |
| 6/25 | 3,230 | 3,335 | 3,200 | 3,325 | +55 | +1.7 | 282,600 |
| 6/18 | 3,245 | 3,350 | 3,220 | 3,270 | +30 | +0.9 | 336,800 |
| 6/11 | 3,255 | 3,275 | 3,215 | 3,240 | -5 | -0.2 | 333,700 |
| 6/4 | 3,265 | 3,280 | 3,105 | 3,245 | -10 | -0.3 | 593,200 |
| 5/28 | 3,340 | 3,370 | 3,240 | 3,255 | -70 | -2.1 | 2,435,500 |
| 5/21 | 3,400 | 3,415 | 3,310 | 3,325 | -65 | -1.9 | 754,100 |
| 5/14 | 3,365 | 3,410 | 3,275 | 3,390 | +20 | +0.6 | 1,081,200 |
| 5/7 | 3,300 | 3,415 | 3,280 | 3,370 | +55 | +1.7 | 467,700 |
| 4/30 | 3,435 | 3,440 | 3,300 | 3,315 | -115 | -3.4 | 585,000 |
| 4/23 | 3,565 | 3,585 | 3,370 | 3,430 | -110 | -3.1 | 344,400 |
| 4/16 | 3,550 | 3,615 | 3,530 | 3,540 | 0 | 0.0 | 235,100 |
| 4/9 | 3,675 | 3,680 | 3,520 | 3,540 | -125 | -3.4 | 318,000 |
| 4/2 | 3,730 | 3,815 | 3,585 | 3,665 | -40 | -1.1 | 404,500 |
| 3/26 | 3,690 | 3,740 | 3,640 | 3,705 | +15 | +0.4 | 336,500 |
| 3/19 | 3,575 | 3,715 | 3,570 | 3,690 | +135 | +3.8 | 365,300 |
| 3/12 | 3,360 | 3,555 | 3,305 | 3,555 | +225 | +6.8 | 374,700 |
| 3/5 | 3,255 | 3,350 | 3,230 | 3,330 | +95 | +2.9 | 398,200 |
| 2/26 | 3,410 | 3,420 | 3,235 | 3,235 | -170 | -5.0 | 360,800 |
| 2/19 | 3,425 | 3,465 | 3,380 | 3,405 | -20 | -0.6 | 411,800 |
| 2/12 | 3,465 | 3,550 | 3,415 | 3,425 | -80 | -2.3 | 373,000 |
| 2/5 | 3,400 | 3,505 | 3,390 | 3,505 | +105 | +3.1 | 477,900 |
| 1/29 | 3,470 | 3,470 | 3,365 | 3,400 | -60 | -1.7 | 797,300 |
| 1/22 | 3,590 | 3,635 | 3,405 | 3,460 | -110 | -3.1 | 438,100 |
| 1/15 | 3,920 | 4,010 | 3,565 | 3,570 | -420 | -10.5 | 578,800 |
| 1/8 | 3,880 | 3,990 | 3,780 | 3,990 | +115 | +3.0 | 339,700 |
| 12/30 | 3,790 | 3,890 | 3,765 | 3,875 | +115 | +3.1 | 210,400 |
▶︎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
