！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
2,798.8
円
(18:57)
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 | 568,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 3,715 | 3,790 | 3,605 | 3,760 | +25 | +0.7 | 232,000 |
| 12/18 | 3,850 | 3,880 | 3,650 | 3,735 | -150 | -3.9 | 295,500 |
| 12/11 | 3,830 | 3,900 | 3,710 | 3,885 | +75 | +2.0 | 441,500 |
| 12/4 | 3,760 | 3,810 | 3,640 | 3,810 | +20 | +0.5 | 515,800 |
| 11/27 | 3,720 | 3,855 | 3,650 | 3,790 | +115 | +3.1 | 414,000 |
| 11/20 | 3,720 | 3,760 | 3,525 | 3,675 | -55 | -1.5 | 397,800 |
| 11/13 | 3,685 | 3,805 | 3,645 | 3,730 | +115 | +3.2 | 454,200 |
| 11/6 | 3,430 | 3,640 | 3,430 | 3,615 | +245 | +7.3 | 417,700 |
| 10/30 | 3,330 | 3,505 | 3,295 | 3,370 | +50 | +1.5 | 392,900 |
| 10/23 | 3,420 | 3,505 | 3,305 | 3,320 | -75 | -2.2 | 224,400 |
| 10/16 | 3,570 | 3,595 | 3,350 | 3,395 | -175 | -4.9 | 257,700 |
| 10/9 | 3,675 | 3,730 | 3,485 | 3,570 | -100 | -2.7 | 656,600 |
| 10/2 | 3,885 | 3,925 | 3,635 | 3,670 | -195 | -5.1 | 352,500 |
| 9/25 | 3,680 | 3,870 | 3,675 | 3,865 | +140 | +3.8 | 193,300 |
| 9/18 | 3,740 | 3,770 | 3,600 | 3,725 | +45 | +1.2 | 250,200 |
| 9/11 | 3,680 | 3,690 | 3,540 | 3,680 | 0 | 0.0 | 253,400 |
| 9/4 | 3,825 | 3,880 | 3,680 | 3,680 | -115 | -3.0 | 190,300 |
| 8/28 | 3,870 | 3,950 | 3,750 | 3,795 | -90 | -2.3 | 309,400 |
| 8/21 | 3,940 | 3,985 | 3,820 | 3,885 | -55 | -1.4 | 161,800 |
| 8/14 | 3,705 | 3,990 | 3,660 | 3,940 | +285 | +7.8 | 373,200 |
| 8/7 | 3,865 | 3,910 | 3,645 | 3,655 | -140 | -3.7 | 293,800 |
| 7/31 | 3,685 | 3,915 | 3,655 | 3,795 | +110 | +3.0 | 423,800 |
| 7/22 | 3,630 | 3,755 | 3,610 | 3,685 | +90 | +2.5 | 239,400 |
| 7/17 | 3,390 | 3,760 | 3,350 | 3,595 | +275 | +8.3 | 801,300 |
| 7/10 | 3,315 | 3,450 | 3,290 | 3,320 | +25 | +0.8 | 310,900 |
| 7/3 | 3,330 | 3,465 | 3,190 | 3,295 | -70 | -2.1 | 466,100 |
| 6/26 | 3,330 | 3,375 | 3,260 | 3,365 | +35 | +1.1 | 348,300 |
| 6/19 | 3,405 | 3,485 | 3,305 | 3,330 | -80 | -2.4 | 668,500 |
| 6/12 | 3,455 | 3,560 | 3,355 | 3,410 | -45 | -1.3 | 623,100 |
| 6/5 | 3,440 | 3,550 | 3,370 | 3,455 | +45 | +1.3 | 575,200 |
▶︎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
