KabuInsight

クリエイトＳＤホールディングス

3148
プライム/小売業/CREATE SD HOLDINGS CO.,LTD.
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
2026-03-133,230.03,270.03,230.03,235.0+5.0+0.15%125,400
2026-03-123,245.03,255.03,215.03,230.0-25.0-0.77%101,400
2026-03-113,285.03,295.03,255.03,255.0-10.0-0.31%70,800
2026-03-103,280.03,280.03,250.03,265.0+5.0+0.15%102,200
2026-03-093,200.03,270.03,195.03,260.00.00.00%116,100
2026-03-063,230.03,280.03,220.03,260.0+10.0+0.31%68,200
2026-03-053,295.03,305.03,245.03,250.0+5.0+0.15%107,100
2026-03-043,235.03,285.03,195.03,245.0-10.0-0.31%165,900
2026-03-033,310.03,310.03,235.03,255.0-85.0-2.54%160,100
2026-03-023,380.03,395.03,330.03,340.0-60.0-1.76%65,300
2026-02-273,350.03,400.03,335.03,400.0+60.0+1.80%107,200
2026-02-263,340.03,355.03,315.03,340.00.00.00%80,100
2026-02-253,355.03,365.03,315.03,340.0-10.0-0.30%55,700
2026-02-243,325.03,375.03,310.03,350.0+50.0+1.52%93,700
2026-02-203,350.03,350.03,300.03,300.0-70.0-2.08%48,600
2026-02-193,350.03,385.03,335.03,370.0+5.0+0.15%44,400
2026-02-183,355.03,380.03,330.03,365.0+30.0+0.90%48,500
2026-02-173,360.03,385.03,335.03,335.0+10.0+0.30%83,700
2026-02-163,385.03,400.03,315.03,325.0-55.0-1.63%86,000
2026-02-133,410.03,420.03,365.03,380.0-5.0-0.15%98,400
2026-02-123,370.03,410.03,355.03,385.0+15.0+0.45%91,600
2026-02-103,340.03,375.03,335.03,370.0+40.0+1.20%126,300
2026-02-093,340.03,340.03,310.03,330.0+10.0+0.30%71,200
2026-02-063,300.03,320.03,300.03,320.0+20.0+0.61%52,100
2026-02-053,265.03,310.03,255.03,300.0+60.0+1.85%75,600
2026-02-043,255.03,270.03,235.03,240.0-5.0-0.15%46,700
2026-02-033,235.03,260.03,220.03,245.0+20.0+0.62%58,800
2026-02-023,260.03,265.03,225.03,225.0-20.0-0.62%60,200
2026-01-303,245.03,260.03,225.03,245.0+10.0+0.31%89,700
2026-01-293,235.03,245.03,195.03,235.0-20.0-0.61%72,400
2026-01-283,285.03,285.03,245.03,255.0-60.0-1.81%66,300
2026-01-273,350.03,350.03,300.03,315.0-35.0-1.04%74,100
2026-01-263,330.03,370.03,325.03,350.0+15.0+0.45%66,300
2026-01-233,330.03,350.03,310.03,335.0+10.0+0.30%55,400
2026-01-223,325.03,350.03,310.03,325.0+5.0+0.15%56,600
2026-01-213,350.03,360.03,295.03,320.0-35.0-1.04%89,000
2026-01-203,280.03,360.03,270.03,355.0+80.0+2.44%92,100
2026-01-193,275.03,320.03,250.03,275.0+35.0+1.08%92,400
2026-01-163,275.03,275.03,225.03,240.0-45.0-1.37%80,600
2026-01-153,305.03,325.03,270.03,285.0-40.0-1.20%83,600
2026-01-143,350.03,350.03,295.03,325.0-30.0-0.89%132,100
2026-01-133,390.03,395.03,340.03,355.00.00.00%94,200
2026-01-093,390.03,410.03,355.03,355.0-15.0-0.45%72,500
2026-01-083,350.03,380.03,345.03,370.0+15.0+0.45%60,900
2026-01-073,320.03,360.03,305.03,355.0+25.0+0.75%73,400
2026-01-063,340.03,355.03,295.03,330.0-10.0-0.30%89,200
2026-01-053,340.03,355.03,315.03,340.00.00.00%70,600
2025-12-303,375.03,375.03,335.03,340.0-15.0-0.45%70,400
2025-12-293,340.03,355.03,325.03,355.0+15.0+0.45%53,500
2025-12-263,340.03,345.03,325.03,340.00.00.00%30,900
2025-12-253,350.03,350.03,310.03,340.00.00.00%82,200
2025-12-243,370.03,375.03,315.03,340.0-20.0-0.60%81,000
2025-12-233,360.03,360.03,330.03,360.0+10.0+0.30%76,500
2025-12-223,380.03,380.03,345.03,350.0-25.0-0.74%35,600
2025-12-193,370.03,400.03,370.03,375.00.00.00%96,500
2025-12-183,345.03,395.03,330.03,375.0+55.0+1.66%87,600
2025-12-173,355.03,355.03,315.03,320.0-15.0-0.45%68,800
2025-12-163,360.03,360.03,335.03,335.0-25.0-0.74%63,500
2025-12-153,330.03,380.03,310.03,360.0+50.0+1.51%91,800
2025-12-123,320.03,330.03,295.03,310.0+15.0+0.46%47,200
2025-12-113,320.03,325.03,280.03,295.0-15.0-0.45%59,900
2025-12-103,300.03,315.03,260.03,310.0+35.0+1.07%46,500
2025-12-093,230.03,290.03,210.03,275.0+50.0+1.55%63,100
2025-12-083,260.03,265.03,225.03,225.0-30.0-0.92%33,200
2025-12-053,260.03,265.03,245.03,255.0-20.0-0.61%47,100
2025-12-043,255.03,285.03,250.03,275.0+15.0+0.46%49,500
2025-12-033,310.03,320.03,260.03,260.0-65.0-1.95%73,900
2025-12-023,290.03,330.03,260.03,325.0+35.0+1.06%87,900
2025-12-013,320.03,345.03,290.03,290.0-30.0-0.90%70,600
2025-11-283,310.03,340.03,300.03,320.0+10.0+0.30%88,300
2025-11-273,305.03,325.03,295.03,310.0-40.0-1.19%99,200
2025-11-263,325.03,360.03,315.03,350.0+25.0+0.75%200,800
2025-11-253,340.03,350.03,320.03,325.0-35.0-1.04%58,900
2025-11-213,275.03,360.03,275.03,360.0+95.0+2.91%132,700
2025-11-203,230.03,280.03,210.03,265.0+50.0+1.56%96,300
2025-11-193,180.03,235.03,180.03,215.0+35.0+1.10%193,400
2025-11-183,220.03,245.03,170.03,180.0-30.0-0.93%171,100
2025-11-173,210.03,220.03,190.03,210.0-10.0-0.31%92,500
2025-11-143,240.03,245.03,215.03,220.0-25.0-0.77%52,900
2025-11-133,230.03,245.03,220.03,245.0+15.0+0.46%47,400
2025-11-123,220.03,245.03,215.03,230.0+10.0+0.31%56,800
2025-11-113,240.03,240.03,205.03,220.0-25.0-0.77%43,800
2025-11-103,240.03,250.03,230.03,245.0+15.0+0.46%58,700
2025-11-073,175.03,235.03,175.03,230.0+65.0+2.05%89,300
2025-11-063,175.03,195.03,160.03,165.0-5.0-0.16%57,000
2025-11-053,215.03,235.03,170.03,170.0-45.0-1.40%73,200
2025-11-043,190.03,230.03,175.03,215.0+20.0+0.63%74,100
2025-10-313,165.03,205.03,165.03,195.0+30.0+0.95%64,700
2025-10-303,170.03,185.03,155.03,165.00.00.00%87,500
2025-10-293,160.03,175.03,120.03,165.0-15.0-0.47%124,500
2025-10-283,245.03,245.03,160.03,180.0-65.0-2.00%78,200
2025-10-273,240.03,275.03,230.03,245.0+5.0+0.15%51,300
2025-10-243,255.03,255.03,225.03,240.0-20.0-0.61%48,100
2025-10-233,250.03,265.03,240.03,260.0+5.0+0.15%41,200
2025-10-223,220.03,255.03,220.03,255.0+45.0+1.40%66,400
2025-10-213,210.03,220.03,205.03,210.00.00.00%32,500
2025-10-203,230.03,245.03,205.03,210.00.00.00%36,400
2025-10-173,205.03,225.03,195.03,210.00.00.00%35,400
2025-10-163,225.03,245.03,195.03,210.0-10.0-0.31%49,600
2025-10-153,230.03,250.03,210.03,220.0-5.0-0.16%68,400
2025-10-143,190.03,250.03,165.03,225.0+25.0+0.78%143,200
2025-10-103,165.03,210.03,155.03,200.00.00.00%111,500
2025-10-093,200.03,230.03,165.03,200.00.00.00%131,200
2025-10-083,210.03,235.03,195.03,200.00.00.00%131,300
2025-10-073,110.03,210.03,090.03,200.0-20.0-0.62%280,600
2025-10-063,250.03,250.03,180.03,220.0+30.0+0.94%191,500
2025-10-033,190.03,215.03,190.03,190.0-10.0-0.31%57,800
2025-10-023,250.03,255.03,190.03,200.0-55.0-1.69%78,600
2025-10-013,320.03,325.03,250.03,255.0-65.0-1.96%79,800
2025-09-303,315.03,340.03,310.03,320.00.00.00%49,400
2025-09-293,365.03,365.03,315.03,320.0-55.0-1.63%59,200
2025-09-263,350.03,380.03,350.03,375.0+25.0+0.75%60,800
2025-09-253,360.03,370.03,350.03,350.00.00.00%62,800
2025-09-243,330.03,350.03,310.03,350.0+30.0+0.90%56,900
2025-09-223,320.03,345.03,310.03,320.00.00.00%52,900
2025-09-193,330.03,345.03,300.03,320.0-5.0-0.15%135,700
2025-09-183,345.03,345.03,305.03,325.0-20.0-0.60%54,700
2025-09-173,360.03,370.03,330.03,345.0-20.0-0.59%33,900
2025-09-163,375.03,375.03,345.03,365.0-15.0-0.44%55,500
2025-09-123,385.03,400.03,375.03,380.0——97,100

直近120営業日分を表示