日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 41 43 40 43 326,600
2015/12/29 41 42 40 40 164,700
2015/12/28 40 41 40 41 172,500
2015/12/25 40 41 37 41 1,172,000
2015/12/24 41 43 40 42 1,175,300
2015/12/22 39 40 37 39 1,592,900
2015/12/21 41 42 40 40 1,140,700
2015/12/18 47 47 41 42 2,602,700
2015/12/17 48 48 43 47 1,501,600
2015/12/16 50 51 49 49 577,100
2015/12/15 51 51 48 50 1,494,200
2015/12/14 49 52 48 51 1,703,100
2015/12/11 47 50 46 49 2,026,100
2015/12/10 44 47 43 46 1,456,500
2015/12/09 44 44 41 43 608,000
2015/12/08 43 44 43 44 321,300
2015/12/07 42 44 42 43 478,500
2015/12/04 42 43 41 42 357,500
2015/12/03 42 43 41 42 110,900
2015/12/02 42 42 41 42 68,600
2015/12/01 41 42 41 42 344,100
2015/11/30 41 42 41 41 187,300
2015/11/27 41 42 40 41 258,000
2015/11/26 42 42 41 42 219,800
2015/11/25 41 42 40 42 245,300
2015/11/24 41 42 40 40 206,700
2015/11/20 42 42 39 40 738,500
2015/11/19 40 41 39 41 511,700
2015/11/18 39 40 38 39 440,500
2015/11/17 36 39 36 38 276,300
2015/11/16 36 37 35 37 256,600
2015/11/13 37 38 37 37 391,400
2015/11/12 36 38 34 37 2,146,300
2015/11/11 39 39 37 37 988,500
2015/11/10 39 40 39 40 89,300
2015/11/09 40 40 39 39 124,300
2015/11/06 38 40 38 39 310,100
2015/11/05 39 39 38 38 155,600
2015/11/04 38 39 38 38 334,100
2015/11/02 39 40 38 39 366,100
2015/10/30 39 40 39 39 390,500
2015/10/29 41 41 39 40 467,100
2015/10/28 41 42 40 41 465,500
2015/10/27 42 43 40 41 1,049,300
2015/10/26 43 44 42 42 422,600
2015/10/23 43 44 42 43 142,400
2015/10/22 42 43 42 42 66,800
2015/10/21 43 43 41 42 528,900
2015/10/20 44 44 42 42 396,500
2015/10/19 45 47 43 44 687,900
2015/10/16 44 48 44 47 578,900
2015/10/15 44 47 43 44 730,200
2015/10/14 51 51 43 43 2,381,500
2015/10/13 50 53 50 52 1,703,400
2015/10/09 47 50 47 50 1,399,400
2015/10/08 44 47 43 47 1,196,300
2015/10/07 41 44 41 44 564,400
2015/10/06 41 41 40 40 44,300
2015/10/05 41 41 40 40 26,800
2015/10/02 40 41 39 41 61,800
2015/10/01 39 41 38 41 239,800
2015/09/30 39 40 38 39 154,500
2015/09/29 39 39 37 39 217,200
2015/09/28 39 40 39 39 60,000
2015/09/25 38 40 37 39 143,400
2015/09/24 38 38 37 38 254,200
2015/09/18 37 39 37 38 76,200
2015/09/17 38 39 36 38 495,100
2015/09/16 38 39 37 38 260,600
2015/09/15 40 40 38 38 295,300
2015/09/14 38 40 38 40 181,100
2015/09/11 37 39 37 39 209,100
2015/09/10 37 38 36 37 169,200
2015/09/09 38 39 37 38 183,500
2015/09/08 39 39 37 37 134,200
2015/09/07 39 39 38 39 245,900
2015/09/04 41 42 39 40 118,200
2015/09/03 40 42 40 41 79,300
2015/09/02 38 41 37 40 196,500
2015/09/01 41 42 41 41 190,200
2015/08/31 40 41 40 41 128,500
2015/08/28 41 42 40 41 123,400
2015/08/27 39 41 39 41 103,600
2015/08/26 37 40 37 40 323,700
2015/08/25 37 39 33 37 799,300
2015/08/24 42 43 37 39 931,900
2015/08/21 43 44 43 43 374,600
2015/08/20 44 44 43 44 133,800
2015/08/19 44 44 43 44 91,100
2015/08/18 44 44 43 44 58,700
2015/08/17 44 45 43 44 175,700
2015/08/14 44 45 43 43 281,700
2015/08/13 44 45 43 44 269,700
2015/08/12 45 45 44 44 333,600
2015/08/11 45 45 44 45 268,400
2015/08/10 44 45 44 44 395,400
2015/08/07 44 45 43 44 558,600
2015/08/06 45 45 44 44 181,600
2015/08/05 46 46 44 45 539,300
2015/08/04 45 46 45 46 125,200
2015/08/03 45 46 44 45 465,300
2015/07/31 45 46 45 46 99,000
2015/07/30 45 46 44 46 166,400
2015/07/29 45 46 45 46 306,500
2015/07/28 45 47 45 47 299,600
2015/07/27 46 46 44 45 411,300
2015/07/24 46 46 45 46 226,600
2015/07/23 45 47 45 47 359,000
2015/07/22 47 47 45 45 738,300
2015/07/21 46 47 45 47 182,600
2015/07/17 46 47 45 45 515,400
2015/07/16 48 48 45 45 675,100
2015/07/15 47 48 47 47 206,300
2015/07/14 49 49 47 48 446,200
2015/07/13 49 50 46 48 2,463,800
2015/07/10 49 50 49 50 249,400
2015/07/09 48 50 48 50 857,800
2015/07/08 50 50 49 49 302,600
2015/07/07 50 51 50 50 171,000
2015/07/06 50 50 49 49 227,200
2015/07/03 50 51 49 50 370,500
2015/07/02 51 52 50 51 117,100
2015/07/01 50 52 49 50 636,100
2015/06/30 49 50 49 50 198,000
2015/06/29 49 51 49 49 275,300
2015/06/26 51 52 48 48 352,300
2015/06/25 51 52 51 52 122,900
2015/06/24 51 52 50 51 197,200
2015/06/23 50 51 49 50 101,900
2015/06/22 51 51 49 50 132,300
2015/06/19 50 50 49 50 169,000
2015/06/18 52 52 48 49 986,800
2015/06/17 53 53 52 53 99,900
2015/06/16 52 54 51 53 200,500
2015/06/15 52 53 51 51 245,000
2015/06/12 53 53 52 53 122,100
2015/06/11 53 54 53 53 190,700
2015/06/10 53 54 52 53 379,800
2015/06/09 51 54 51 53 2,064,000
2015/06/08 49 51 49 51 527,900
2015/06/05 48 50 48 49 541,500
2015/06/04 46 48 45 48 362,100
2015/06/03 47 47 46 47 35,700
2015/06/02 46 47 46 47 85,700
2015/06/01 46 47 46 47 148,500
2015/05/29 46 47 45 47 181,600
2015/05/28 46 47 45 45 177,400
2015/05/27 47 47 44 46 721,600
2015/05/26 45 45 44 45 170,700
2015/05/25 46 46 45 45 37,600
2015/05/22 46 46 45 46 172,100
2015/05/21 46 46 45 46 41,700
2015/05/20 47 47 45 46 116,400
2015/05/19 46 47 45 47 71,200
2015/05/18 45 46 45 46 270,400
2015/05/15 45 46 45 46 169,200
2015/05/14 46 46 45 46 143,200
2015/05/13 45 47 45 46 310,200
2015/05/12 46 46 45 46 136,100
2015/05/11 46 46 45 46 255,700
2015/05/08 46 46 45 46 72,100
2015/05/07 46 47 45 46 274,200
2015/05/01 45 45 44 44 178,300
2015/04/30 46 46 44 44 141,000
2015/04/28 46 47 45 46 70,500
2015/04/27 45 47 44 46 189,100
2015/04/24 45 46 44 45 126,800
2015/04/23 44 46 44 45 292,600
2015/04/22 44 45 44 44 235,500
2015/04/21 44 45 44 44 303,200
2015/04/20 42 45 42 45 470,900
2015/04/17 42 43 42 43 52,100
2015/04/16 43 43 42 43 38,200
2015/04/15 42 43 41 43 78,900
2015/04/14 42 43 42 42 147,400
2015/04/13 42 43 42 42 55,800
2015/04/10 43 43 42 43 120,100
2015/04/09 43 43 42 43 48,900
2015/04/08 42 43 41 43 345,400
2015/04/07 41 42 41 41 145,100
2015/04/06 41 42 41 42 235,200
2015/04/03 42 42 41 41 70,900
2015/04/02 41 42 41 42 50,900
2015/04/01 42 42 41 42 116,000
2015/03/31 42 43 42 42 119,600
2015/03/30 42 42 41 42 235,100
2015/03/27 42 42 41 42 352,800
2015/03/26 44 44 43 43 54,900
2015/03/25 45 45 44 44 37,200
2015/03/24 44 45 44 44 330,500
2015/03/23 45 45 44 45 95,100
2015/03/20 46 47 45 45 468,900
2015/03/19 47 48 46 46 311,800
2015/03/18 48 48 47 47 50,500
2015/03/17 48 49 47 48 62,500
2015/03/16 48 48 47 48 109,600
2015/03/13 48 49 47 48 174,500
2015/03/12 47 51 47 48 978,000
2015/03/11 46 47 46 47 156,400
2015/03/10 48 49 46 47 310,200
2015/03/09 49 49 48 48 143,900
2015/03/06 48 49 48 49 357,000
2015/03/05 48 49 46 48 581,300
2015/03/04 48 48 46 48 289,800
2015/03/03 45 48 45 47 435,200
2015/03/02 46 46 45 45 100,100
2015/02/27 45 46 45 45 94,600
2015/02/26 45 46 45 45 15,700
2015/02/25 45 46 45 45 185,100
2015/02/24 46 46 44 45 215,300
2015/02/23 44 47 44 45 763,200
2015/02/20 44 45 43 44 173,500
2015/02/19 44 44 43 44 210,400
2015/02/18 44 44 43 43 211,800
2015/02/17 44 44 43 43 143,900
2015/02/16 44 45 43 44 125,600
2015/02/13 43 46 43 45 549,000
2015/02/12 43 44 43 44 129,900
2015/02/10 43 44 42 43 306,000
2015/02/09 44 44 43 44 73,500
2015/02/06 43 44 43 43 82,500
2015/02/05 43 44 42 43 107,400
2015/02/04 43 44 42 43 242,700
2015/02/03 44 45 43 43 117,300
2015/02/02 44 45 43 44 177,000
2015/01/30 45 45 44 44 126,600
2015/01/29 44 45 44 45 178,700
2015/01/28 45 45 44 45 78,200
2015/01/27 46 46 45 45 61,800
2015/01/26 46 46 44 45 79,800
2015/01/23 45 46 44 45 151,000
2015/01/22 44 45 44 44 55,100
2015/01/21 44 45 44 44 52,100
2015/01/20 44 45 44 45 179,900
2015/01/19 45 46 44 45 121,800
2015/01/16 47 47 44 45 581,600
2015/01/15 47 47 46 46 59,800
2015/01/14 46 49 46 47 306,500
2015/01/13 45 47 45 47 160,000
2015/01/09 47 50 47 47 691,400
2015/01/08 45 47 45 47 396,900
2015/01/07 45 46 44 45 46,100
2015/01/06 45 46 44 45 104,900
2015/01/05 45 46 45 46 38,000

このページの先頭へ