創建エース(1757)の株価時系列情報
創建エース(1757)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 32 | 34 | 32 | 32 | 1,448,700 |
2024/04/24 | 32 | 33 | 31 | 31 | 1,346,100 |
2024/04/23 | 33 | 33 | 31 | 32 | 1,207,000 |
2024/04/22 | 32 | 34 | 32 | 32 | 1,101,100 |
2024/04/19 | 33 | 33 | 31 | 32 | 1,601,400 |
2024/04/18 | 33 | 34 | 33 | 34 | 243,800 |
2024/04/17 | 33 | 34 | 32 | 33 | 1,366,800 |
2024/04/16 | 33 | 34 | 33 | 34 | 687,300 |
2024/04/15 | 32 | 34 | 32 | 33 | 560,100 |
2024/04/12 | 34 | 34 | 32 | 32 | 2,521,700 |
2024/04/11 | 33 | 34 | 33 | 34 | 2,231,300 |
2024/04/10 | 34 | 35 | 33 | 33 | 1,714,000 |
2024/04/09 | 32 | 36 | 31 | 33 | 4,999,100 |
2024/04/08 | 30 | 32 | 30 | 31 | 1,217,700 |
2024/04/05 | 29 | 31 | 29 | 30 | 817,100 |
2024/04/04 | 29 | 31 | 29 | 30 | 1,309,100 |
2024/04/03 | 29 | 30 | 29 | 29 | 329,400 |
2024/04/02 | 30 | 31 | 29 | 30 | 1,151,600 |
2024/04/01 | 31 | 31 | 30 | 30 | 817,300 |
2024/03/29 | 31 | 31 | 30 | 30 | 98,300 |
2024/03/28 | 30 | 32 | 29 | 30 | 2,448,000 |
2024/03/27 | 30 | 31 | 29 | 30 | 2,820,600 |
2024/03/26 | 31 | 32 | 30 | 30 | 713,500 |
2024/03/25 | 31 | 31 | 30 | 31 | 876,600 |
2024/03/22 | 32 | 32 | 30 | 31 | 839,100 |
2024/03/21 | 30 | 32 | 30 | 31 | 1,737,100 |
2024/03/19 | 31 | 33 | 30 | 30 | 2,323,600 |
2024/03/18 | 32 | 33 | 32 | 32 | 1,913,900 |
2024/03/15 | 32 | 33 | 32 | 33 | 190,200 |
2024/03/14 | 34 | 34 | 32 | 33 | 1,306,600 |
2024/03/13 | 33 | 34 | 33 | 34 | 1,787,500 |
2024/03/12 | 33 | 35 | 33 | 34 | 455,300 |
2024/03/11 | 33 | 34 | 33 | 34 | 329,800 |
2024/03/08 | 33 | 34 | 33 | 33 | 711,000 |
2024/03/07 | 34 | 35 | 33 | 33 | 745,700 |
2024/03/06 | 34 | 36 | 33 | 34 | 2,124,400 |
2024/03/05 | 36 | 37 | 33 | 35 | 3,993,400 |
2024/03/04 | 39 | 40 | 37 | 37 | 2,472,300 |
2024/03/01 | 38 | 41 | 38 | 38 | 3,021,800 |
2024/02/29 | 37 | 39 | 36 | 39 | 1,698,300 |
2024/02/28 | 36 | 38 | 36 | 37 | 708,300 |
2024/02/27 | 37 | 38 | 36 | 38 | 1,135,700 |
2024/02/26 | 36 | 38 | 35 | 36 | 1,316,600 |
2024/02/22 | 37 | 37 | 36 | 36 | 200,100 |
2024/02/21 | 36 | 37 | 35 | 37 | 524,900 |
2024/02/20 | 38 | 38 | 36 | 37 | 566,600 |
2024/02/19 | 38 | 38 | 36 | 38 | 832,800 |
2024/02/16 | 36 | 38 | 35 | 38 | 1,031,600 |
2024/02/15 | 35 | 37 | 34 | 37 | 1,030,700 |
2024/02/14 | 38 | 38 | 36 | 36 | 762,700 |
2024/02/13 | 36 | 39 | 35 | 38 | 3,034,000 |
2024/02/09 | 35 | 36 | 35 | 36 | 706,900 |
2024/02/08 | 33 | 36 | 33 | 36 | 1,588,700 |
2024/02/07 | 34 | 35 | 33 | 34 | 1,097,900 |
2024/02/06 | 33 | 36 | 33 | 34 | 2,195,800 |
2024/02/05 | 32 | 35 | 31 | 34 | 1,883,600 |
2024/02/02 | 30 | 33 | 30 | 32 | 2,303,900 |
2024/02/01 | 31 | 32 | 29 | 30 | 2,734,300 |
2024/01/31 | 31 | 32 | 31 | 32 | 215,400 |
2024/01/30 | 32 | 33 | 32 | 32 | 494,500 |
2024/01/29 | 33 | 33 | 32 | 32 | 186,300 |
2024/01/26 | 32 | 33 | 31 | 33 | 1,137,600 |
2024/01/25 | 33 | 33 | 32 | 32 | 140,300 |
2024/01/24 | 32 | 33 | 31 | 32 | 525,400 |
2024/01/23 | 32 | 33 | 31 | 32 | 963,800 |
2024/01/22 | 33 | 33 | 32 | 32 | 485,500 |
2024/01/19 | 33 | 33 | 32 | 32 | 857,500 |
2024/01/18 | 34 | 34 | 32 | 33 | 461,200 |
2024/01/17 | 34 | 34 | 32 | 32 | 945,800 |
2024/01/16 | 34 | 34 | 32 | 34 | 1,363,600 |
2024/01/15 | 34 | 34 | 33 | 34 | 406,700 |
2024/01/12 | 35 | 35 | 32 | 34 | 1,870,300 |
2024/01/11 | 37 | 37 | 34 | 34 | 1,158,800 |
2024/01/10 | 34 | 37 | 34 | 35 | 1,522,800 |
2024/01/09 | 34 | 36 | 34 | 35 | 1,159,500 |
2024/01/05 | 34 | 35 | 33 | 34 | 1,216,500 |
2024/01/04 | 33 | 35 | 33 | 35 | 1,061,500 |
2023/12/29 | 34 | 35 | 33 | 34 | 823,900 |
2023/12/28 | 33 | 36 | 33 | 35 | 1,441,100 |
2023/12/27 | 32 | 34 | 32 | 32 | 1,251,800 |
2023/12/26 | 32 | 33 | 31 | 33 | 1,316,600 |
2023/12/25 | 32 | 33 | 32 | 32 | 266,000 |
2023/12/22 | 33 | 35 | 32 | 33 | 2,113,800 |
2023/12/21 | 33 | 35 | 33 | 34 | 901,700 |
2023/12/20 | 35 | 36 | 32 | 33 | 1,804,900 |
2023/12/19 | 36 | 36 | 34 | 35 | 2,173,200 |
2023/12/18 | 38 | 38 | 36 | 37 | 1,224,900 |
2023/12/15 | 36 | 39 | 36 | 38 | 938,900 |
2023/12/14 | 36 | 37 | 35 | 36 | 997,700 |
2023/12/13 | 38 | 39 | 36 | 36 | 1,994,300 |
2023/12/12 | 39 | 39 | 37 | 38 | 1,095,100 |
2023/12/11 | 40 | 40 | 38 | 38 | 1,645,300 |
2023/12/08 | 42 | 43 | 39 | 39 | 2,609,800 |
2023/12/07 | 37 | 43 | 37 | 41 | 6,476,900 |
2023/12/06 | 37 | 38 | 35 | 38 | 2,369,700 |
2023/12/05 | 35 | 38 | 34 | 37 | 3,144,000 |
2023/12/04 | 34 | 35 | 34 | 35 | 899,600 |
2023/12/01 | 33 | 35 | 33 | 35 | 1,880,000 |
2023/11/30 | 33 | 34 | 32 | 32 | 940,700 |
2023/11/29 | 33 | 34 | 32 | 33 | 2,118,500 |
2023/11/28 | 34 | 35 | 33 | 34 | 1,223,300 |
2023/11/27 | 33 | 36 | 33 | 35 | 1,757,800 |
2023/11/24 | 33 | 35 | 31 | 34 | 2,863,100 |
2023/11/22 | 31 | 35 | 31 | 32 | 3,593,000 |
2023/11/21 | 30 | 32 | 30 | 30 | 1,050,000 |
2023/11/20 | 31 | 31 | 29 | 30 | 762,300 |
2023/11/17 | 30 | 31 | 29 | 31 | 1,877,500 |
2023/11/16 | 29 | 31 | 29 | 29 | 855,400 |
2023/11/15 | 29 | 30 | 28 | 29 | 1,534,400 |
2023/11/14 | 29 | 30 | 28 | 28 | 575,000 |
2023/11/13 | 30 | 30 | 28 | 29 | 1,424,500 |
2023/11/10 | 30 | 30 | 29 | 29 | 396,800 |
2023/11/09 | 30 | 30 | 28 | 30 | 740,800 |
2023/11/08 | 31 | 31 | 29 | 29 | 699,900 |
2023/11/07 | 30 | 31 | 30 | 30 | 593,200 |
2023/11/06 | 30 | 31 | 30 | 31 | 43,800 |
2023/11/02 | 30 | 31 | 29 | 30 | 637,200 |
2023/11/01 | 29 | 31 | 28 | 30 | 1,082,500 |
2023/10/31 | 28 | 29 | 28 | 28 | 173,500 |
2023/10/30 | 28 | 28 | 27 | 28 | 383,900 |
2023/10/27 | 27 | 29 | 27 | 28 | 298,800 |
2023/10/26 | 28 | 28 | 27 | 27 | 198,800 |
2023/10/25 | 28 | 29 | 27 | 28 | 270,000 |
2023/10/24 | 29 | 29 | 27 | 28 | 702,600 |
2023/10/23 | 29 | 30 | 28 | 29 | 459,700 |
2023/10/20 | 29 | 30 | 28 | 30 | 716,200 |
2023/10/19 | 27 | 29 | 27 | 29 | 807,600 |
2023/10/18 | 29 | 29 | 27 | 28 | 838,700 |
2023/10/17 | 27 | 29 | 27 | 28 | 1,479,500 |
2023/10/16 | 29 | 29 | 27 | 28 | 1,607,400 |
2023/10/13 | 30 | 30 | 29 | 30 | 98,300 |
2023/10/12 | 29 | 30 | 29 | 30 | 760,200 |
2023/10/11 | 29 | 31 | 29 | 29 | 393,600 |
2023/10/10 | 29 | 30 | 29 | 29 | 474,000 |
2023/10/06 | 28 | 30 | 27 | 30 | 1,377,800 |
2023/10/05 | 30 | 30 | 27 | 27 | 2,091,900 |
2023/10/04 | 30 | 31 | 29 | 29 | 1,832,700 |
2023/10/03 | 30 | 31 | 28 | 31 | 2,949,700 |
2023/10/02 | 32 | 33 | 31 | 32 | 2,193,500 |
2023/09/29 | 32 | 33 | 32 | 32 | 230,700 |
2023/09/28 | 32 | 34 | 32 | 33 | 663,000 |
2023/09/27 | 33 | 34 | 32 | 33 | 699,600 |
2023/09/26 | 34 | 34 | 33 | 33 | 975,900 |
2023/09/25 | 34 | 35 | 34 | 34 | 979,400 |
2023/09/22 | 32 | 35 | 32 | 35 | 1,838,100 |
2023/09/21 | 33 | 34 | 32 | 33 | 888,500 |
2023/09/20 | 34 | 35 | 33 | 34 | 747,100 |
2023/09/19 | 34 | 36 | 33 | 34 | 2,276,300 |
2023/09/15 | 35 | 36 | 34 | 34 | 2,915,800 |
2023/09/14 | 35 | 37 | 34 | 37 | 1,959,100 |
2023/09/13 | 36 | 37 | 36 | 37 | 1,641,400 |
2023/09/12 | 37 | 38 | 37 | 37 | 868,700 |
2023/09/11 | 40 | 40 | 37 | 38 | 1,115,600 |
2023/09/08 | 37 | 40 | 36 | 39 | 2,319,800 |
2023/09/07 | 38 | 39 | 36 | 36 | 1,960,300 |
2023/09/06 | 38 | 39 | 37 | 38 | 2,261,300 |
2023/09/05 | 39 | 40 | 37 | 39 | 3,344,900 |
2023/09/04 | 34 | 40 | 34 | 39 | 3,979,300 |
2023/09/01 | 32 | 35 | 31 | 35 | 1,589,500 |
2023/08/31 | 31 | 32 | 31 | 32 | 75,300 |
2023/08/30 | 32 | 32 | 30 | 32 | 381,900 |
2023/08/29 | 31 | 32 | 31 | 32 | 676,700 |
2023/08/28 | 30 | 35 | 30 | 32 | 3,420,000 |
2023/08/25 | 30 | 31 | 29 | 29 | 1,491,100 |
2023/08/24 | 31 | 32 | 30 | 30 | 454,000 |
2023/08/23 | 31 | 32 | 30 | 31 | 815,800 |
2023/08/22 | 32 | 32 | 31 | 32 | 150,500 |
2023/08/21 | 31 | 33 | 31 | 32 | 140,500 |
2023/08/18 | 31 | 33 | 31 | 31 | 823,000 |
2023/08/17 | 33 | 34 | 30 | 31 | 1,343,200 |
2023/08/16 | 34 | 35 | 33 | 33 | 759,600 |
2023/08/15 | 35 | 35 | 33 | 34 | 1,571,300 |
2023/08/14 | 37 | 37 | 36 | 37 | 336,900 |
2023/08/10 | 35 | 37 | 35 | 37 | 310,000 |
2023/08/09 | 37 | 37 | 36 | 37 | 158,000 |
2023/08/08 | 36 | 37 | 35 | 37 | 1,192,500 |
2023/08/07 | 36 | 37 | 35 | 35 | 935,200 |
2023/08/04 | 35 | 36 | 35 | 35 | 250,400 |
2023/08/03 | 35 | 36 | 33 | 36 | 2,421,400 |
2023/08/02 | 35 | 36 | 35 | 35 | 207,500 |
2023/08/01 | 35 | 37 | 35 | 35 | 511,500 |
2023/07/31 | 36 | 37 | 35 | 36 | 584,600 |
2023/07/28 | 37 | 37 | 35 | 37 | 750,800 |
2023/07/27 | 38 | 38 | 36 | 37 | 3,282,100 |
2023/07/26 | 38 | 39 | 38 | 38 | 274,100 |
2023/07/25 | 38 | 39 | 38 | 38 | 719,200 |
2023/07/24 | 39 | 40 | 38 | 38 | 271,400 |
2023/07/21 | 39 | 40 | 38 | 40 | 551,800 |
2023/07/20 | 39 | 40 | 38 | 39 | 241,600 |
2023/07/19 | 39 | 39 | 38 | 38 | 272,600 |
2023/07/18 | 38 | 40 | 38 | 39 | 705,800 |
2023/07/14 | 38 | 39 | 37 | 39 | 832,800 |
2023/07/13 | 38 | 39 | 36 | 38 | 1,952,200 |
2023/07/12 | 38 | 40 | 38 | 38 | 1,355,600 |
2023/07/11 | 40 | 41 | 37 | 37 | 2,795,500 |
2023/07/10 | 42 | 43 | 39 | 40 | 4,376,300 |
2023/07/07 | 43 | 44 | 42 | 43 | 1,055,200 |
2023/07/06 | 42 | 45 | 42 | 45 | 1,279,200 |
2023/07/05 | 45 | 45 | 43 | 43 | 1,434,700 |
2023/07/04 | 45 | 46 | 44 | 44 | 848,000 |