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
2016/12/30 40 41 39 41 153,600
2016/12/29 40 41 39 40 586,300
2016/12/28 41 42 40 41 681,600
2016/12/27 39 41 39 40 1,815,800
2016/12/26 39 40 38 38 717,800
2016/12/22 39 40 38 39 721,000
2016/12/21 39 40 38 39 417,800
2016/12/20 39 40 38 39 381,200
2016/12/19 41 41 39 39 678,700
2016/12/16 40 41 40 40 433,900
2016/12/15 40 41 39 40 333,300
2016/12/14 40 41 40 40 347,200
2016/12/13 40 41 39 40 281,200
2016/12/12 41 42 40 40 365,900
2016/12/09 41 42 40 41 608,600
2016/12/08 40 41 39 40 448,600
2016/12/07 39 40 39 40 604,100
2016/12/06 39 40 39 39 98,000
2016/12/05 39 40 38 39 352,400
2016/12/02 39 40 39 39 396,100
2016/12/01 40 40 38 39 1,257,000
2016/11/30 41 41 40 40 445,600
2016/11/29 42 42 40 41 747,100
2016/11/28 40 42 40 41 754,900
2016/11/25 42 43 40 40 1,139,900
2016/11/24 42 43 41 41 572,100
2016/11/22 41 42 40 41 470,300
2016/11/21 42 43 41 41 839,200
2016/11/18 42 43 41 41 630,700
2016/11/17 42 43 42 42 509,500
2016/11/16 40 43 40 42 2,839,000
2016/11/15 38 39 37 38 443,600
2016/11/14 38 39 37 38 1,122,600
2016/11/11 38 39 37 38 1,214,400
2016/11/10 36 39 36 36 2,104,900
2016/11/09 36 38 33 34 2,649,100
2016/11/08 36 38 35 37 3,049,600
2016/11/07 43 43 36 37 6,053,900
2016/11/04 45 45 44 45 450,900
2016/11/02 45 45 44 44 561,400
2016/11/01 46 47 45 45 549,200
2016/10/31 45 46 45 45 835,500
2016/10/28 45 45 44 44 366,600
2016/10/27 44 45 43 44 264,400
2016/10/26 42 45 42 44 1,374,000
2016/10/25 44 44 42 43 1,425,400
2016/10/24 45 45 44 44 508,600
2016/10/21 45 45 44 44 510,100
2016/10/20 45 46 44 45 1,268,100
2016/10/19 48 48 45 45 1,462,200
2016/10/18 49 53 47 48 6,557,000
2016/10/17 45 47 45 47 1,770,700
2016/10/14 44 46 44 46 448,000
2016/10/13 44 46 44 45 1,410,700
2016/10/12 45 46 45 45 885,500
2016/10/11 46 47 45 46 628,700
2016/10/07 45 46 44 45 345,700
2016/10/06 46 46 44 45 318,000
2016/10/05 44 46 43 45 885,600
2016/10/04 43 45 42 43 820,700
2016/10/03 45 45 43 44 1,321,700
2016/09/30 46 46 45 45 1,010,900
2016/09/29 47 48 44 46 1,427,400
2016/09/28 50 51 46 48 2,440,100
2016/09/27 46 49 45 48 2,534,800
2016/09/26 44 47 43 45 1,989,300
2016/09/23 45 46 42 44 2,290,800
2016/09/21 41 51 41 44 8,903,700
2016/09/20 40 41 38 40 2,368,200
2016/09/16 39 40 37 39 2,443,200
2016/09/15 40 40 38 39 2,657,000
2016/09/14 46 46 39 40 7,388,200
2016/09/13 50 50 44 45 13,538,500
2016/09/12 54 61 48 51 23,824,700
2016/09/09 43 45 42 44 1,820,300
2016/09/08 42 48 40 43 6,088,300
2016/09/07 40 42 40 42 3,066,600
2016/09/06 37 40 36 39 3,916,500
2016/09/05 35 38 34 36 1,894,900
2016/09/02 33 36 33 34 2,389,400
2016/09/01 32 34 32 33 1,447,100
2016/08/31 33 34 32 32 1,252,600
2016/08/30 32 33 31 33 945,200
2016/08/29 34 35 32 32 1,117,200
2016/08/26 34 34 33 34 555,800
2016/08/25 34 35 33 34 735,600
2016/08/24 34 35 34 34 521,400
2016/08/23 35 35 34 34 394,900
2016/08/22 35 36 34 35 529,300
2016/08/19 34 35 33 34 419,100
2016/08/18 34 35 33 34 242,400
2016/08/17 34 35 33 34 307,000
2016/08/16 34 35 34 34 102,900
2016/08/15 34 35 33 34 431,500
2016/08/12 35 36 33 34 1,141,500
2016/08/10 34 37 33 35 1,352,800
2016/08/09 34 35 33 34 619,000
2016/08/08 34 36 33 34 971,000
2016/08/05 35 36 33 33 1,205,700
2016/08/04 36 38 34 35 2,010,800
2016/08/03 33 40 32 34 5,722,200
2016/08/02 32 33 31 33 663,600
2016/08/01 33 34 30 32 3,030,300
2016/07/29 34 34 33 34 1,447,800
2016/07/28 35 36 34 35 523,900
2016/07/27 34 36 33 35 1,232,900
2016/07/26 35 35 33 34 1,801,800
2016/07/25 37 37 34 35 2,590,000
2016/07/22 37 38 36 37 464,600
2016/07/21 37 38 36 38 825,500
2016/07/20 38 38 37 38 398,600
2016/07/19 38 39 36 38 1,802,400
2016/07/15 39 39 38 39 1,237,100
2016/07/14 39 40 38 40 583,100
2016/07/13 41 41 38 40 2,078,800
2016/07/12 40 42 40 40 1,282,700
2016/07/11 40 40 39 39 1,074,900
2016/07/08 41 42 39 39 675,400
2016/07/07 40 43 39 40 1,277,400
2016/07/06 40 41 38 40 759,500
2016/07/05 40 41 39 41 660,800
2016/07/04 41 42 39 39 985,400
2016/07/01 42 43 39 42 1,778,600
2016/06/30 42 44 41 42 1,064,500
2016/06/29 41 44 39 41 1,565,700
2016/06/28 39 42 39 40 928,200
2016/06/27 35 43 35 42 6,304,200
2016/06/24 45 45 35 36 5,807,200
2016/06/23 46 47 41 46 2,360,600
2016/06/22 49 49 41 47 3,190,000
2016/06/21 50 50 47 49 1,809,300
2016/06/20 55 55 49 50 1,833,800
2016/06/17 55 55 52 53 438,000
2016/06/16 53 54 51 54 751,500
2016/06/15 51 53 51 53 244,500
2016/06/14 54 54 43 53 1,728,600
2016/06/13 55 56 52 53 1,385,700
2016/06/10 57 58 55 57 514,900
2016/06/09 56 58 55 56 929,600
2016/06/08 59 59 56 57 1,495,800
2016/06/07 54 58 54 58 1,779,300
2016/06/06 54 55 53 54 451,400
2016/06/03 54 55 53 54 716,300
2016/06/02 52 54 51 53 1,343,000
2016/06/01 51 52 51 51 445,000
2016/05/31 52 52 51 51 1,124,400
2016/05/30 53 54 52 52 565,100
2016/05/27 53 54 52 53 579,600
2016/05/26 52 53 51 52 580,000
2016/05/25 54 54 52 52 888,000
2016/05/24 55 56 53 54 1,494,500
2016/05/23 51 55 51 55 1,773,100
2016/05/20 51 52 50 51 1,532,300
2016/05/19 52 54 51 53 1,040,200
2016/05/18 53 54 50 54 2,233,300
2016/05/17 55 55 52 55 1,349,000
2016/05/16 53 56 52 55 2,731,600
2016/05/13 57 58 55 56 1,218,500
2016/05/12 56 58 56 56 928,600
2016/05/11 56 56 54 55 1,962,400
2016/05/10 59 59 57 57 616,000
2016/05/09 58 60 57 58 1,732,100
2016/05/06 58 60 55 58 2,972,200
2016/05/02 56 57 55 57 1,520,700
2016/04/28 58 62 55 58 5,618,000
2016/04/27 52 77 52 59 21,991,000
2016/04/26 51 52 50 52 808,600
2016/04/25 51 52 49 52 1,555,300
2016/04/22 53 54 50 52 1,480,400
2016/04/21 54 55 53 54 667,800
2016/04/20 54 55 53 54 426,000
2016/04/19 54 55 53 54 948,900
2016/04/18 52 56 52 54 1,899,100
2016/04/15 51 55 50 54 1,520,400
2016/04/14 54 55 50 51 1,906,700
2016/04/13 55 56 52 53 1,918,500
2016/04/12 50 59 50 57 4,578,800
2016/04/11 50 52 48 50 1,616,200
2016/04/08 49 51 49 49 1,006,200
2016/04/07 51 51 49 51 1,078,300
2016/04/06 49 50 46 50 1,908,000
2016/04/05 55 55 47 50 2,467,400
2016/04/04 55 56 51 55 2,651,100
2016/04/01 59 59 45 55 10,559,500
2016/03/31 64 64 62 64 658,900
2016/03/30 65 67 63 64 1,437,900
2016/03/29 63 66 62 64 678,900
2016/03/28 63 63 61 63 1,293,200
2016/03/25 64 64 62 64 1,351,700
2016/03/24 64 65 63 64 687,100
2016/03/23 65 66 63 65 1,441,200
2016/03/22 68 68 64 65 2,508,800
2016/03/18 66 69 65 69 1,173,100
2016/03/17 71 71 64 69 5,519,300
2016/03/16 71 72 69 71 1,131,100
2016/03/15 71 73 69 71 3,459,700
2016/03/14 70 71 67 70 3,245,900
2016/03/11 65 69 64 69 2,314,800
2016/03/10 65 67 64 65 1,824,900
2016/03/09 62 65 62 64 2,816,200
2016/03/08 64 64 61 63 2,498,100
2016/03/07 66 72 63 64 5,893,000
2016/03/04 64 67 63 66 1,426,600
2016/03/03 65 65 63 64 2,114,500
2016/03/02 66 67 64 65 1,402,300
2016/03/01 64 67 62 67 1,149,100
2016/02/29 67 70 64 65 3,325,200
2016/02/26 65 70 64 68 3,076,500
2016/02/25 64 69 60 69 3,470,200
2016/02/24 73 77 58 62 12,744,200
2016/02/23 57 68 56 65 7,980,000
2016/02/22 51 57 50 56 3,427,800
2016/02/19 50 51 49 51 664,600
2016/02/18 48 50 48 50 837,600
2016/02/17 49 49 48 48 430,500
2016/02/16 51 51 48 50 1,570,500
2016/02/15 50 53 49 51 1,387,400
2016/02/12 50 52 47 50 1,610,800
2016/02/10 52 52 47 50 1,473,900
2016/02/09 52 53 49 53 1,803,300
2016/02/08 52 57 46 52 4,000,500
2016/02/05 47 51 47 51 2,661,900
2016/02/04 45 49 45 47 2,905,600
2016/02/03 45 46 44 46 524,900
2016/02/02 45 46 44 45 634,900
2016/02/01 44 46 44 46 1,062,600
2016/01/29 44 45 43 44 444,900
2016/01/28 44 45 44 44 277,700
2016/01/27 44 45 44 45 282,700
2016/01/26 44 45 44 45 528,700
2016/01/25 44 45 44 45 259,000
2016/01/22 44 45 44 45 234,400
2016/01/21 44 45 43 45 635,100
2016/01/20 45 46 44 44 246,300
2016/01/19 44 46 43 46 624,100
2016/01/18 45 45 42 44 581,700
2016/01/15 45 46 44 45 930,400
2016/01/14 44 46 44 44 1,292,100
2016/01/13 44 45 43 45 680,700
2016/01/12 44 45 43 45 778,800
2016/01/08 43 44 43 44 365,700
2016/01/07 44 44 43 44 211,700
2016/01/06 44 45 43 44 191,700
2016/01/05 45 46 42 44 524,200
2016/01/04 44 46 43 45 1,450,100

このページの先頭へ