[3148 東証1部] クリエイトSDホールディングス 日足 時系列データ

[3148 東証1部] クリエイトSDホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-282645.002645.002597.002597.0045900120030500
2017-06-272614.002644.002614.002644.0066000173750700
2017-06-262615.002627.002597.002607.0052600137285600
2017-06-232641.002642.002607.002618.0043900115089600
2017-06-222641.002643.002622.002627.0052000136845000
2017-06-212660.002672.002638.002638.0065600174020700
2017-06-202650.002672.002642.002659.00102400272415500
2017-06-192615.002655.002615.002642.0068400180916300
2017-06-162658.002658.002625.002641.00116900308211100
2017-06-152650.002665.002639.002658.0056000148677400
2017-06-142650.002682.002647.002660.0071000189307300
2017-06-132627.002647.002620.002637.0057800152314500
2017-06-122605.002623.002591.002618.0073300191246300
2017-06-092617.002647.002611.002621.0084700221833800
2017-06-082646.002650.002618.002619.0074500195999200
2017-06-072635.002644.002617.002636.00141400372051600
2017-06-062685.002687.002657.002657.0069900186406600
2017-06-052651.002690.002639.002688.00101900272333000
2017-06-022645.002664.002630.002659.00147600391685400
2017-06-012606.002642.002600.002632.00105700277281300
2017-05-312621.002643.002613.002620.00130500342462900
2017-05-302624.002641.002609.002634.0097600256431900
2017-05-292631.002639.002603.002608.005038001322919500
2017-05-262719.002725.002651.002657.006727001814912400
2017-05-252705.002728.002703.002719.00276400749799500
2017-05-242716.002716.002690.002711.00114700310382300
2017-05-232683.002733.002683.002707.00277200747543600
2017-05-222648.002680.002643.002676.00315000836356000
2017-05-192698.002698.002648.002652.00176900471602200
2017-05-182681.002706.002681.002698.00155900419803500
2017-05-172681.002711.002677.002707.00196300528798700
2017-05-162712.002712.002685.002698.00172800466043300
2017-05-152710.002732.002703.002712.00132700360009200
2017-05-122706.002726.002705.002719.0084000227827500
2017-05-112707.002719.002696.002706.0097800264621100
2017-05-102688.002721.002685.002707.0095000256590900
2017-05-092670.002694.002663.002686.00147200394361400
2017-05-082650.002674.002637.002669.00237300629699400
2017-05-022620.002633.002608.002630.0071400187356400
2017-05-012620.002632.002613.002620.0074800196002200
2017-04-282626.002633.002603.002618.0065900172390800
2017-04-272598.002621.002592.002615.0074400194072900
2017-04-262580.002592.002563.002592.0076500197395700
2017-04-252576.002577.002552.002572.0075500193865300
2017-04-242534.002572.002530.002566.0060400154105800
2017-04-212530.002530.002493.002508.0061500154064800
2017-04-202525.002529.002503.002507.0050200126119000
2017-04-192518.002533.002506.002525.0084800213827200
2017-04-182530.002530.002489.002528.0064600162459100
2017-04-172462.002522.002462.002502.0082600206372800
2017-04-142483.002493.002456.002462.0048000118585500
2017-04-132475.002500.002471.002480.0057500142950600
2017-04-122498.002498.002466.002476.0061300151830300
2017-04-112474.002525.002471.002513.0084700212393500
2017-04-102500.002506.002464.002478.0087300216574300
2017-04-072502.002514.002480.002487.0082800206555900
2017-04-062532.002536.002486.002487.0094200235825500
2017-04-052550.002592.002535.002549.00119400305831000
2017-04-042597.002600.002516.002540.00209400535123100
2017-04-032709.002715.002674.002697.0071600192841800
2017-03-312719.002720.002648.002648.0052700140941200
2017-03-302746.002747.002685.002688.0051600139948900
2017-03-292766.002772.002735.002750.0061900170289800
2017-03-282750.002767.002741.002766.0059700164475900
2017-03-272730.002746.002708.002715.003620098477000
2017-03-242725.002769.002723.002749.0049400135747100
2017-03-232702.002736.002680.002730.0044400120483800
2017-03-222719.002741.002708.002713.0057700156849200
2017-03-212720.002744.002720.002733.0058400159482000
2017-03-172690.002723.002685.002719.0053000143670200
2017-03-162675.002695.002667.002693.003010080872900
2017-03-152683.002696.002673.002688.002180058620400
2017-03-142686.002694.002675.002685.002660071445500
2017-03-132690.002694.002670.002681.0041400111026700
2017-03-102690.002690.002667.002685.0071000190707700
2017-03-092644.002652.002630.002648.003320087797600
2017-03-082630.002640.002616.002626.002600068267200
2017-03-072626.002638.002615.002626.002620068728500
2017-03-062625.002631.002618.002626.002250059040800
2017-03-032649.002656.002611.002616.0044800117854300
2017-03-022640.002643.002618.002637.003260085767500
2017-03-012584.002623.002584.002616.0041300107800400
2017-02-282612.002627.002582.002584.0070300183151500
2017-02-272584.002600.002563.002586.0043400112038400
2017-02-242619.002619.002588.002592.0053500139013300
2017-02-232605.002616.002600.002616.003050079595300
2017-02-222624.002624.002590.002600.002630068396300
2017-02-212579.002619.002568.002612.0043200112541400
2017-02-202537.002578.002534.002572.002820072271200
2017-02-172545.002556.002535.002545.002890073565600
2017-02-162567.002570.002532.002546.002720069280900
2017-02-152566.002584.002545.002578.0065900169421600
2017-02-142567.002567.002543.002543.002900074071600
2017-02-132562.002571.002536.002556.0042700109146800
2017-02-102523.002553.002497.002549.0075300190800100
2017-02-092491.002499.002469.002475.0048000119020900
2017-02-082477.002503.002476.002492.003380084158400
2017-02-072507.002511.002474.002474.0053800133919700
2017-02-062538.002538.002510.002520.0058900148498100
2017-02-032474.002510.002474.002499.0061100152615000
2017-02-022523.002527.002459.002467.0062400154663700
2017-02-012470.002520.002464.002516.0054300135825100
2017-01-312501.002501.002472.002488.0050300125088900
2017-01-302518.002518.002471.002484.0050800126335900
2017-01-272492.002535.002484.002508.0082100206583000
2017-01-262466.002482.002434.002479.00128200315131500
2017-01-252497.002501.002463.002466.0093800232267600
2017-01-242492.002492.002456.002466.00103400255055800
2017-01-232511.002511.002490.002495.0068800171915200
2017-01-202558.002566.002547.002557.0056600144869500
2017-01-192562.002578.002546.002567.0048700125027600
2017-01-182558.002562.002515.002559.0058600149010900
2017-01-172583.002583.002536.002539.0068600174876700
2017-01-162613.002625.002600.002611.0040400105520200
2017-01-132590.002645.002573.002627.00102000267098500
2017-01-122600.002600.002537.002576.00120500309743800
2017-01-112600.002650.002575.002576.00140300364487800
2017-01-102566.002570.002512.002530.0066300167877100
2017-01-062550.002572.002535.002566.0041200105237500
2017-01-052585.002585.002548.002556.0045900117705700
2017-01-042505.002574.002505.002565.0062600159941800
2016-12-302515.002521.002475.002503.0043600108952300
2016-12-292546.002546.002498.002516.0069700175391600
2016-12-282541.002549.002524.002535.0042600108223800
2016-12-272551.002556.002526.002529.0047500120633900
2016-12-262535.002559.002523.002551.0048400123335300
2016-12-222595.002596.002526.002535.0083500212481400
2016-12-212591.002604.002568.002590.00108300280174400
2016-12-202538.002569.002532.002557.0086300220280700
2016-12-192515.002531.002501.002530.0048000120905900
2016-12-162500.002534.002487.002513.00113300284983700
2016-12-152469.002488.002443.002463.0073900182114500
2016-12-142508.002530.002463.002468.0081800203044500
2016-12-132459.002513.002442.002508.00113500281441400
2016-12-122402.002419.002383.002419.0098000235539000
2016-12-092365.002376.002344.002373.0071200168406900
2016-12-082400.002410.002357.002375.0080800191956100
2016-12-072339.002375.002334.002370.0067900160162000
2016-12-062388.002400.002336.002348.0077000181062500
2016-12-052367.002378.002340.002370.0075900179516500
2016-12-022423.002437.002375.002391.00144700346996500
2016-12-012437.002442.002407.002416.00135900328996200
2016-11-302463.002464.002421.002427.00134100327292700
2016-11-292448.002467.002438.002448.0089800220355400
2016-11-282485.002491.002462.002472.00130200322403800
2016-11-252499.002508.002486.002502.00179800449146600
2016-11-242420.002490.002415.002489.00157300387780400
2016-11-222380.002413.002354.002401.00158500379399000
2016-11-212302.002392.002302.002383.00196900464307500
2016-11-182200.002263.002199.002260.00193300432985300
2016-11-172165.002185.002157.002167.0086000186449300
2016-11-162148.002168.002134.002168.0082200177362900
2016-11-152136.002138.002125.002132.0052600112135200
2016-11-142138.002140.002121.002129.0072000153351100
2016-11-112169.002169.002095.002104.00104600221592800
2016-11-102166.002175.002134.002158.00112400242270600
2016-11-092175.002178.002062.002079.00103900218208500
2016-11-082178.002179.002157.002161.0081300176162500
2016-11-072190.002198.002164.002191.0058800128180600
2016-11-042179.002180.002140.002167.00112700243528300
2016-11-022196.002203.002182.002185.0092900203427800
2016-11-012200.002229.002188.002229.00117400259866000
2016-10-312200.002207.002184.002200.0080100175873200
2016-10-282225.002226.002187.002210.00114400252116400
2016-10-272179.002218.002179.002199.00118000259921600
2016-10-262162.002176.002154.002168.00130700282916500
2016-10-252146.002152.002135.002152.00143800308555400
2016-10-242147.002152.002132.002142.0078600168308300
2016-10-212177.002180.002140.002146.00145800313663700
2016-10-202170.002181.002163.002170.00100300217779600
2016-10-192159.002172.002144.002168.00119000257349800
2016-10-182150.002173.002148.002161.00137900297977200
2016-10-172133.002148.002117.002140.00141300301491300
2016-10-142155.002164.002129.002133.00117500251180800
2016-10-132169.002192.002151.002159.00123900268192800
2016-10-122155.002187.002140.002165.00207500450283900
2016-10-112200.002216.002157.002163.00197000429412100
2016-10-072253.002257.002207.002219.00177000393809500
2016-10-062304.002321.002266.002277.00160300366462300
2016-10-052303.002341.002295.002331.00194100451160000
2016-10-042300.002331.002272.002290.00333700765108900
2016-10-032430.002430.002333.002348.00261700621968800
2016-09-302390.002442.002344.002405.00106600256298500
2016-09-292418.002440.002400.002415.0056600136680700
2016-09-282420.002435.002381.002430.00119200288350500
2016-09-272371.002440.002339.002436.00272000654934300
2016-09-262415.002415.002379.002381.0068900164698200
2016-09-232379.002436.002365.002424.0097500234828700
2016-09-212298.002373.002288.002367.00117000272886800
2016-09-202282.002298.002265.002293.0057800132365300
2016-09-162259.002282.002242.002282.0053400121306400
2016-09-152259.002269.002245.002259.0069300156264200
2016-09-142275.002284.002253.002264.0072100163379200
2016-09-132222.002294.002222.002285.00106700242480100
2016-09-122230.002230.002201.002220.0097900216892800
2016-09-092274.002275.002241.002263.0094200213065700
2016-09-082303.002303.002263.002274.00123400280696700
2016-09-072296.002316.002285.002311.00120300276895300
2016-09-062253.002314.002239.002309.0086600197945100
2016-09-052296.002296.002250.002253.0092800210269600
2016-09-022281.002332.002280.002296.00160300369360000
2016-09-012288.002293.002250.002290.00167800381978400
2016-08-312298.002298.002235.002266.00173300392413900
2016-08-302322.002331.002261.002266.00320500730217700
2016-08-292326.002369.002295.002321.00115300267639300
2016-08-262410.002415.002324.002324.00169600398234100
2016-08-252449.002452.002391.002399.00121900293978500
2016-08-242431.002455.002397.002449.0087700213412200
2016-08-232390.002426.002376.002392.00119900287890400
2016-08-222390.002412.002377.002392.0067600161828800
2016-08-192459.002459.002337.002368.00111600265291400
2016-08-182500.002527.002451.002454.0063100157026300
2016-08-172565.002576.002458.002508.00169700424554400
2016-08-162567.002599.002520.002561.00187600480354800
2016-08-152546.002631.002503.002557.00150400383736400
2016-08-122455.002573.002455.002565.00187500476509100
2016-08-102396.002457.002380.002447.00126200306451300
2016-08-092335.002398.002325.002392.0096200228737000
2016-08-082396.002403.002297.002354.00157800370285800
2016-08-052367.002424.002332.002357.00127500301345800
2016-08-042457.002493.002339.002355.00115500274644800
2016-08-032480.002489.002458.002460.0078100192898400
2016-08-022497.002559.002497.002506.0071700181505300
2016-08-012502.002537.002476.002517.00114000286513300
2016-07-292488.002542.002439.002520.00208100517777200
2016-07-282500.002509.002454.002476.0082500204577300
2016-07-272552.002552.002502.002522.00102300258147400
2016-07-262555.002584.002504.002534.00109400277099800
2016-07-252597.002618.002553.002567.00101100261008800
2016-07-222642.002652.002570.002583.00100500260299000
2016-07-212741.002757.002655.002677.0093500250294200
2016-07-202681.002720.002660.002718.0056400152140700
2016-07-192679.002705.002645.002691.0086200231248800
2016-07-152750.002750.002660.002681.0087200235047700
2016-07-142760.002780.002718.002739.0078100214573800
2016-07-132731.002775.002699.002736.00118400324747700
2016-07-122785.002785.002645.002673.00201700545314600
2016-07-112665.002682.002627.002656.00142100376654700
2016-07-082740.002740.002603.002615.0090400239901400
2016-07-072720.002740.002686.002726.00115300313465700
2016-07-062697.002736.002647.002730.00107000288259400
2016-07-052807.002807.002731.002740.00125300344194900
2016-07-042818.002844.002795.002810.0073800207732500
2016-07-012864.002873.002795.002847.00160300455660100
2016-06-302907.002920.002880.002894.0095600277257900
2016-06-292929.002933.002862.002907.0094400273893500
2016-06-282840.002958.002840.002929.00100200292160500
2016-06-272844.002965.002831.002921.00143700418654900
2016-06-242954.002968.002725.002767.00113800318721200
2016-06-232916.002961.002884.002955.00128200376446800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog