KabuInsight

クリエイト

3024
スタンダード/卸売業/CREATE CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,202.01,219.01,202.01,211.0-6.0-0.49%2,500
2026-03-121,224.01,224.01,216.01,217.0-8.0-0.65%2,000
2026-03-111,218.01,228.01,218.01,225.0+7.0+0.57%1,600
2026-03-101,218.01,220.01,199.01,218.0+22.0+1.84%3,100
2026-03-091,214.01,214.01,190.01,196.0-23.0-1.89%6,300
2026-03-061,218.01,239.01,218.01,219.0+1.0+0.08%3,200
2026-03-051,231.01,231.01,214.01,218.0+13.0+1.08%2,700
2026-03-041,225.01,225.01,205.01,205.0-25.0-2.03%8,200
2026-03-031,240.01,242.01,230.01,230.0-13.0-1.05%4,700
2026-03-021,243.01,245.01,239.01,243.0-1.0-0.08%5,500
2026-02-271,237.01,245.01,236.01,244.0+8.0+0.65%5,400
2026-02-261,242.01,242.01,235.01,236.0-8.0-0.64%3,700
2026-02-251,246.01,246.01,240.01,244.0-2.0-0.16%3,300
2026-02-241,244.01,247.01,240.01,246.0+17.0+1.38%1,600
2026-02-201,229.01,245.01,229.01,229.00.00.00%2,200
2026-02-191,231.01,233.01,229.01,229.00.00.00%3,400
2026-02-181,245.01,250.01,226.01,229.0-16.0-1.29%6,300
2026-02-171,250.01,250.01,243.01,245.0-5.0-0.40%1,000
2026-02-161,246.01,251.01,246.01,250.0+4.0+0.32%5,400
2026-02-131,255.01,255.01,246.01,246.0-13.0-1.03%2,600
2026-02-121,250.01,259.01,240.01,259.0+15.0+1.21%3,300
2026-02-101,234.01,246.01,234.01,244.0+11.0+0.89%2,700
2026-02-091,239.01,239.01,231.01,233.0+6.0+0.49%4,500
2026-02-061,243.01,244.01,227.01,227.0-12.0-0.97%3,300
2026-02-051,240.01,243.01,222.01,239.0-21.0-1.67%11,300
2026-02-041,260.01,274.01,249.01,260.0+4.0+0.32%4,900
2026-02-031,225.01,256.01,224.01,256.0+49.0+4.06%4,700
2026-02-021,259.01,260.01,207.01,207.0-48.0-3.82%5,100
2026-01-301,259.01,260.01,250.01,255.0-4.0-0.32%1,300
2026-01-291,257.01,259.01,256.01,259.0+4.0+0.32%1,800
2026-01-281,258.01,258.01,254.01,255.0-3.0-0.24%1,500
2026-01-271,254.01,262.01,254.01,258.0+4.0+0.32%800
2026-01-261,250.01,262.01,250.01,254.0-5.0-0.40%2,800
2026-01-231,255.01,260.01,255.01,259.0+4.0+0.32%3,500
2026-01-221,254.01,266.01,254.01,255.0+3.0+0.24%2,500
2026-01-211,267.01,270.01,252.01,252.0-32.0-2.49%2,200
2026-01-201,283.01,285.01,277.01,284.0+1.0+0.08%1,200
2026-01-191,290.01,290.01,275.01,283.0-2.0-0.16%4,400
2026-01-161,284.01,289.01,267.01,285.0+1.0+0.08%5,300
2026-01-151,245.01,284.01,245.01,284.0+39.0+3.13%5,400
2026-01-141,226.01,245.01,226.01,245.0+21.0+1.72%2,800
2026-01-131,268.01,268.01,200.01,224.0-25.0-2.00%9,700
2026-01-091,275.01,294.01,230.01,249.0-21.0-1.65%12,700
2026-01-081,261.01,271.01,261.01,270.0+10.0+0.79%2,100
2026-01-071,256.01,260.01,256.01,260.0+8.0+0.64%2,800
2026-01-061,248.01,258.01,247.01,252.0+5.0+0.40%3,300
2026-01-051,249.01,249.01,239.01,247.0+15.0+1.22%2,500
2025-12-301,242.01,242.01,232.01,232.0-5.0-0.40%1,200
2025-12-291,232.01,244.01,232.01,237.0+12.0+0.98%2,100
2025-12-261,228.01,230.01,225.01,225.00.00.00%2,900
2025-12-251,225.01,232.01,225.01,225.0-5.0-0.41%2,600
2025-12-241,209.01,230.01,209.01,230.0+21.0+1.74%1,800
2025-12-231,212.01,212.01,201.01,209.0-2.0-0.17%2,800
2025-12-221,202.01,215.01,201.01,211.0+6.0+0.50%2,300
2025-12-191,201.01,205.01,201.01,205.0+4.0+0.33%500
2025-12-181,200.01,205.01,200.01,201.0+1.0+0.08%3,600
2025-12-171,199.01,200.01,199.01,200.0+1.0+0.08%1,000
2025-12-161,199.01,200.01,199.01,199.00.00.00%3,100
2025-12-151,193.01,199.01,193.01,199.0+6.0+0.50%5,800
2025-12-121,197.01,200.01,190.01,193.0+3.0+0.25%4,000
2025-12-111,189.01,200.01,182.01,190.0+3.0+0.25%5,400
2025-12-101,190.01,190.01,184.01,187.0+3.0+0.25%1,000
2025-12-091,186.01,190.01,181.01,184.0+3.0+0.25%2,900
2025-12-081,186.01,188.01,181.01,181.0-5.0-0.42%4,100
2025-12-051,186.01,189.01,186.01,186.00.00.00%4,700
2025-12-041,188.01,188.01,178.01,186.00.00.00%2,400
2025-12-031,170.01,187.01,170.01,186.0+22.0+1.89%1,700
2025-12-021,178.01,183.01,160.01,164.0-7.0-0.60%4,500
2025-12-011,174.01,180.01,165.01,171.0-3.0-0.26%3,600
2025-11-281,156.01,175.01,155.01,174.0+18.0+1.56%4,000
2025-11-271,171.01,171.01,156.01,156.0-16.0-1.37%2,400
2025-11-261,157.01,173.01,149.01,172.0+14.0+1.21%6,800
2025-11-251,140.01,159.01,140.01,158.0+21.0+1.85%4,700
2025-11-211,132.01,137.01,132.01,137.0+2.0+0.18%1,600
2025-11-201,135.01,140.01,131.01,135.00.00.00%2,300
2025-11-191,130.01,137.01,130.01,135.0+6.0+0.53%1,700
2025-11-181,131.01,137.01,124.01,129.0-17.0-1.48%6,200
2025-11-171,143.01,148.01,135.01,146.0+3.0+0.26%5,000
2025-11-141,142.01,143.01,138.01,143.00.00.00%2,000
2025-11-131,139.01,144.01,139.01,143.0+4.0+0.35%2,000
2025-11-121,133.01,140.01,133.01,139.0+6.0+0.53%1,300
2025-11-111,128.01,140.01,128.01,133.0+5.0+0.44%2,900
2025-11-101,130.01,142.01,125.01,128.0-38.0-3.26%11,000
2025-11-071,135.01,167.01,135.01,166.0+26.0+2.28%6,300
2025-11-061,126.01,148.01,126.01,140.0+16.0+1.42%3,200
2025-11-051,123.01,125.01,121.01,124.0+1.0+0.09%2,300
2025-11-041,126.01,129.01,123.01,123.0-3.0-0.27%2,700
2025-10-311,130.01,130.01,126.01,126.0+1.0+0.09%800
2025-10-301,137.01,137.01,125.01,125.0-13.0-1.14%2,300
2025-10-291,140.01,142.01,138.01,138.0-2.0-0.18%1,000
2025-10-281,139.01,141.01,136.01,140.0+5.0+0.44%1,800
2025-10-271,132.01,138.01,131.01,135.0+13.0+1.16%3,700
2025-10-241,129.01,129.01,119.01,122.0-6.0-0.53%5,900
2025-10-231,124.01,128.01,120.01,128.0+4.0+0.36%3,700
2025-10-221,114.01,124.01,114.01,124.0+10.0+0.90%2,000
2025-10-211,108.01,128.01,105.01,114.0+5.0+0.45%2,800
2025-10-201,117.01,130.01,108.01,109.0+3.0+0.27%5,000
2025-10-171,132.01,132.01,100.01,106.0-23.0-2.04%7,600
2025-10-161,124.01,130.01,124.01,129.0+5.0+0.44%4,300
2025-10-151,119.01,126.01,119.01,124.0+5.0+0.45%2,200
2025-10-141,123.01,127.01,102.01,119.0-17.0-1.50%6,100
2025-10-101,175.01,175.01,133.01,136.0-39.0-3.32%4,700
2025-10-091,175.01,177.01,170.01,175.00.00.00%1,200
2025-10-081,156.01,175.01,156.01,175.0+19.0+1.64%1,800
2025-10-071,165.01,165.01,156.01,156.00.00.00%3,100
2025-10-061,154.01,164.01,154.01,156.0+5.0+0.43%4,900
2025-10-031,137.01,154.01,119.01,151.0+14.0+1.23%6,200
2025-10-021,169.01,169.01,112.01,137.0-10.0-0.87%7,000
2025-10-011,179.01,179.01,147.01,147.0-48.0-4.02%9,900
2025-09-301,197.01,197.01,167.01,195.0-2.0-0.17%5,600
2025-09-291,204.01,207.01,190.01,197.0-7.0-0.58%3,900
2025-09-261,236.01,239.01,204.01,204.0-33.0-2.67%7,700
2025-09-251,230.01,240.01,223.01,237.0+12.0+0.98%6,600
2025-09-241,243.01,243.01,225.01,225.0-23.0-1.84%8,600
2025-09-221,262.01,262.01,235.01,248.0-22.0-1.73%12,900
2025-09-191,195.01,294.01,195.01,270.0+70.0+5.83%27,000
2025-09-181,176.01,200.01,170.01,200.0+30.0+2.56%5,200
2025-09-171,172.01,181.01,167.01,170.0-12.0-1.02%4,400
2025-09-161,198.01,204.01,181.01,182.0-16.0-1.34%6,300
2025-09-121,173.01,200.01,169.01,198.0——7,400

直近120営業日分を表示