(株)クリード（8888）の株価チャート
株価
2/9
- 前日 (2/6)
- 170
- 始値
- 125
- 高値
- 158
- 安値
- 125
- 終値 -10.59%
- 152
- 出来高 +56.06%
- 20,523
乖離率
- 株価（5日）
移動平均値 - -17.39%
184 - 株価（25日）
移動平均値 - -96.47%
4,311 - 出来高（5日）
移動平均値 - +45.92%
14,065
2008/09/05～2009/02/09
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2009 |
| 02/09 | 125 | 158 | 125 | 152 | -10.59% | 20,523 | - | -96.47% |
| 02/06 | 175 | 194 | 170 | 170 | -15% | 13,151 | - | -96.51% |
| 02/05 | 199 | 201 | 165 | 200 | +5.82% | 9,765 | - | -96.31% |
| 02/04 | 186 | 196 | 168 | 189 | -10% | 13,889 | - | -96.86% |
| 02/03 | 190 | 210 | 190 | 210 | -2.33% | 12,996 | - | -96.83% |
| 02/02 | 252 | 280 | 195 | 215 | -20.96% | 37,568 | - | -97.03% |
| 01/30 | 260 | 280 | 240 | 272 | +36% | 48,235 | - | -96.52% |
| 01/29 | 135 | 200 | 127 | 200 | +33.33% | 38,893 | - | -97.62% |
| 01/28 | 180 | 182 | 150 | 150 | -18.92% | 17,111 | - | -98.34% |
| 01/27 | 215 | 220 | 164 | 185 | -14.75% | 22,713 | - | -98.09% |
| 01/26 | 220 | 260 | 215 | 217 | +0.93% | 10,630 | - | -97.88% |
| 01/23 | 210 | 260 | 207 | 215 | -14% | 13,692 | - | -98.02% |
| 01/22 | 279 | 309 | 229 | 250 | -19.09% | 22,571 | - | -97.81% |
| 01/21 | 315 | 325 | 292 | 309 | -14.17% | 18,473 | - | -97.4% |
| 01/20 | 275 | 368 | 271 | 360 | +12.5% | 31,149 | - | -97.08% |
| 01/19 | 299 | 342 | 270 | 320 | -5.6% | 42,158 | - | -97.49% |
| 01/16 | 419 | 435 | 339 | 339 | -19.09% | 31,400 | - | -97.43% |
| 01/15 | 350 | 485 | 345 | 419 | -96.96% | 145,226 | - | -96.94% |
| 01/09 | 14,400 | 14,400 | 13,500 | 13,790 | -2.89% | 1,832 | - | -2.57% |
| 01/08 | 14,900 | 14,960 | 14,020 | 14,200 | -3.4% | 1,624 | - | +0.37% |
| 01/07 | 15,500 | 15,500 | 14,650 | 14,700 | 0% | 2,012 | - | +3.65% |
| 01/06 | 15,800 | 15,840 | 14,600 | 14,700 | -4.23% | 2,459 | - | +4.12% |
| 01/05 | 15,800 | 15,990 | 15,060 | 15,350 | +2.61% | 1,528 | - | +9.84% |
| 2008 |
| 12/30 | 15,700 | 15,980 | 14,920 | 14,960 | -4.71% | 1,128 | - | +8.08% |
| 12/29 | 14,800 | 15,700 | 14,700 | 15,700 | +12.14% | 2,643 | - | +13.93% |
| 12/26 | 13,300 | 14,000 | 13,000 | 14,000 | +0.72% | 2,812 | - | +2.87% |
| 12/25 | 15,000 | 15,000 | 13,650 | 13,900 | -8.55% | 1,845 | - | +2.3% |
| 12/24 | 15,650 | 15,650 | 14,700 | 15,200 | -3.18% | 1,925 | - | +11.36% |
| 12/22 | 16,300 | 16,350 | 15,500 | 15,700 | +2.61% | 2,912 | - | +14.26% |
| 12/19 | 14,650 | 16,480 | 14,650 | 15,300 | +3.03% | 4,036 | - | +9.83% |
| 12/18 | 14,600 | 15,510 | 14,110 | 14,850 | -0.6% | 2,183 | - | +4.27% |
| 12/17 | 16,710 | 16,800 | 14,500 | 14,940 | -4.84% | 3,157 | - | +1.69% |
| 12/16 | 16,510 | 18,000 | 15,600 | 15,700 | -2.55% | 9,065 | - | +4.54% |
| 12/15 | 14,800 | 16,110 | 14,480 | 16,110 | +14.17% | 10,860 | - | +6.04% |
| 12/12 | 15,910 | 16,390 | 14,110 | 14,110 | -12.41% | 19,370 | - | -7.99% |
| 12/11 | 14,510 | 16,110 | 14,400 | 16,110 | +14.17% | 4,183 | - | +4% |
| 12/10 | 12,200 | 14,110 | 11,600 | 14,110 | +16.52% | 8,434 | - | -8.89% |
| 12/09 | 11,120 | 13,200 | 11,100 | 12,110 | +8.13% | 6,815 | - | -21.79% |
| 12/08 | 11,590 | 12,200 | 10,800 | 11,200 | -2.35% | 2,490 | - | -28.28% |
| 12/05 | 12,000 | 12,000 | 11,100 | 11,470 | +7.2% | 1,982 | - | -27.71% |
| 12/04 | 12,130 | 12,890 | 10,700 | 10,700 | -14.4% | 3,786 | - | -33.63% |
| 12/03 | 13,250 | 14,000 | 11,030 | 12,500 | +0.4% | 3,294 | - | -24.36% |
| 12/02 | 12,450 | 14,700 | 12,280 | 12,450 | -8.46% | 4,149 | - | -26.61% |
| 12/01 | 14,900 | 15,700 | 13,110 | 13,600 | -9.93% | 10,071 | - | -22.39% |
| 11/28 | 14,500 | 15,100 | 14,000 | 15,100 | +15.27% | 2,996 | - | -17.02% |
| 11/27 | 12,900 | 13,100 | 12,700 | 13,100 | +18.02% | 1,545 | - | -29.92% |
| 11/26 | 11,600 | 12,440 | 11,000 | 11,100 | -7.5% | 5,621 | - | -42.02% |
| 11/25 | 13,850 | 15,000 | 12,000 | 12,000 | -10.78% | 9,613 | - | -38.65% |
| 11/21 | 10,250 | 13,450 | 9,500 | 13,450 | +17.47% | 9,041 | - | -32.94% |
| 11/20 | 11,450 | 11,450 | 11,450 | 11,450 | -14.87% | 623 | - | -44.47% |
| 11/19 | 13,450 | 13,450 | 13,450 | 13,450 | -12.94% | 604 | - | -37.2% |
| 11/18 | 15,450 | 15,450 | 15,450 | 15,450 | -11.46% | 217 | - | -30.71% |
| 11/17 | 17,450 | 17,450 | 17,450 | 17,450 | -14.67% | 363 | - | -24.85% |
| 11/14 | 23,300 | 25,500 | 20,090 | 20,450 | -11.43% | 3,835 | - | -15.57% |
| 11/13 | 25,490 | 26,900 | 23,090 | 23,090 | -11.5% | 10,243 | - | -8.61% |
| 11/12 | 26,090 | 26,090 | 25,000 | 26,090 | +12.99% | 3,120 | - | -1.17% |
| 11/11 | 20,590 | 23,090 | 19,510 | 23,090 | +14.93% | 5,662 | - | -16.39% |
| 11/10 | 19,850 | 21,490 | 19,000 | 20,090 | +2.24% | 5,744 | - | -31.09% |
| 11/07 | 18,210 | 20,010 | 17,010 | 19,650 | +9.11% | 7,208 | - | -36.63% |
| 11/06 | 16,410 | 18,010 | 15,800 | 18,010 | +12.49% | 8,019 | - | -45.81% |
| 11/05 | 15,010 | 16,010 | 13,750 | 16,010 | +14.28% | 4,658 | - | -55.17% |
| 11/04 | 17,000 | 17,040 | 13,510 | 14,010 | -9.38% | 5,756 | - | -63.58% |
| 10/31 | 17,500 | 18,000 | 15,440 | 15,460 | -11.35% | 3,509 | - | -62.75% |
| 10/30 | 17,630 | 18,400 | 15,830 | 17,440 | -2.19% | 8,675 | - | -60.82% |
| 10/29 | 22,000 | 22,700 | 17,830 | 17,830 | -14.4% | 6,389 | - | -62.36% |
| 10/28 | 20,450 | 21,140 | 20,450 | 20,830 | -11.17% | 3,580 | - | -58.55% |
| 10/27 | 25,850 | 27,000 | 23,450 | 23,450 | -11.34% | 3,097 | - | -55.71% |
| 10/24 | 30,450 | 31,400 | 26,450 | 26,450 | -13.14% | 8,820 | - | -52.46% |
| 10/23 | 24,450 | 30,450 | 24,450 | 30,450 | +10.93% | 13,924 | - | -47.69% |
| 10/22 | 27,450 | 27,450 | 27,450 | 27,450 | +12.27% | 722 | - | -54.89% |
| 10/21 | 20,850 | 24,450 | 19,100 | 24,450 | +13.99% | 31,020 | - | -61.75% |
| 10/20 | 21,450 | 21,450 | 21,450 | 21,450 | -12.27% | 80 | - | -68.04% |
| 10/17 | 24,450 | 24,450 | 24,450 | 24,450 | -10.93% | 171 | - | -65.54% |
| 10/16 | 27,450 | 27,450 | 27,450 | 27,450 | -12.72% | 198 | - | -63.31% |
| 10/15 | 33,850 | 33,850 | 31,450 | 31,450 | -11.28% | 1,176 | - | -59.58% |
| 10/14 | 37,300 | 38,950 | 34,500 | 35,450 | -7.92% | 15,368 | - | -55.83% |
| 10/10 | 38,500 | 38,500 | 38,500 | 38,500 | -9.41% | 178 | - | -53.41% |
| 10/09 | 42,500 | 44,200 | 42,500 | 42,500 | -8.6% | 5,310 | - | -49.9% |
| 10/08 | 48,300 | 49,450 | 46,500 | 46,500 | -9.71% | 1,292 | - | -46.68% |
| 10/07 | 51,500 | 53,700 | 51,500 | 51,500 | -8.85% | 12,095 | - | -42.46% |
| 10/06 | 56,500 | 56,500 | 56,500 | 56,500 | -8.13% | 235 | - | -38.3% |
| 10/03 | 68,000 | 68,000 | 61,500 | 61,500 | -7.52% | 2,658 | - | -34.28% |
| 10/02 | 75,200 | 76,800 | 65,300 | 66,500 | -11.69% | 3,626 | - | -30.1% |
| 10/01 | 82,000 | 82,700 | 74,800 | 75,300 | -5.88% | 1,644 | - | -22.28% |
| 09/30 | 77,800 | 81,800 | 77,700 | 80,000 | -5.66% | 2,114 | - | -18.73% |
| 09/29 | 89,000 | 89,000 | 83,800 | 84,800 | -5.67% | 1,102 | - | -14.61% |
| 09/26 | 89,800 | 92,800 | 86,100 | 89,900 | -0.99% | 2,218 | - | -9.74% |
| 09/25 | 87,300 | 91,200 | 87,100 | 90,800 | +2.25% | 1,077 | - | -8.74% |
| 09/24 | 90,000 | 90,600 | 87,100 | 88,800 | -1.33% | 1,016 | - | -10.47% |
| 09/22 | 89,900 | 91,700 | 86,200 | 90,000 | +2.04% | 1,921 | - | -9.07% |
| 09/19 | 88,000 | 90,000 | 83,200 | 88,200 | -2.54% | 5,798 | - | -10.64% |
| 09/18 | 85,000 | 91,900 | 81,000 | 90,500 | -0.55% | 6,141 | - | -8.03% |
| 09/17 | 102,400 | 103,000 | 88,200 | 91,000 | -5.6% | 6,704 | - | -7.32% |
| 09/16 | 93,500 | 101,000 | 92,400 | 96,400 | -7.49% | 4,654 | - | -1.57% |
| 09/12 | 105,000 | 108,800 | 101,200 | 104,200 | +0.19% | 2,432 | - | +6.96% |
| 09/11 | 121,000 | 127,500 | 101,200 | 104,000 | -11.71% | 7,667 | - | +7.47% |
| 09/10 | 116,000 | 130,900 | 110,600 | 117,800 | -2.64% | 6,511 | - | +22.62% |
| 09/09 | 105,800 | 122,300 | 105,200 | 121,000 | +18.28% | 10,043 | - | +27.58% |
| 09/08 | 100,000 | 102,400 | 99,000 | 102,300 | +10.71% | 1,911 | - | +9.45% |
| 09/05 | 90,200 | 93,000 | 87,200 | 92,400 | -2.94% | 1,185 | - | -0.69% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
