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
2018/12/28 18 19 18 19 159,800
2018/12/27 19 19 18 18 730,700
2018/12/26 15 18 15 17 1,070,300
2018/12/25 17 18 15 15 1,481,100
2018/12/21 20 20 18 18 710,200
2018/12/20 20 20 19 20 561,200
2018/12/19 21 21 19 20 1,229,200
2018/12/18 22 22 21 21 665,400
2018/12/17 22 22 21 21 470,900
2018/12/14 23 23 22 22 909,600
2018/12/13 22 23 22 23 202,400
2018/12/12 22 23 22 22 138,000
2018/12/11 23 23 22 23 1,042,300
2018/12/10 23 24 23 23 377,900
2018/12/07 23 24 23 23 323,900
2018/12/06 23 24 23 23 310,500
2018/12/05 23 24 23 23 312,300
2018/12/04 23 24 23 23 291,100
2018/12/03 25 25 23 24 755,500
2018/11/30 24 25 24 25 251,800
2018/11/29 25 26 24 24 779,900
2018/11/28 24 26 24 26 900,100
2018/11/27 24 25 24 25 134,100
2018/11/26 24 25 24 25 164,100
2018/11/22 23 25 23 25 500,500
2018/11/21 24 24 23 24 967,300
2018/11/20 24 25 24 24 196,000
2018/11/19 25 25 24 25 181,800
2018/11/16 25 25 24 25 249,800
2018/11/15 25 26 24 25 787,100
2018/11/14 26 27 25 25 609,300
2018/11/13 26 27 25 26 714,700
2018/11/12 25 26 25 26 475,000
2018/11/09 25 26 25 25 342,100
2018/11/08 25 26 25 25 172,900
2018/11/07 26 26 25 26 353,300
2018/11/06 26 27 24 24 1,955,900
2018/11/05 25 27 25 26 767,900
2018/11/02 24 26 24 25 1,597,700
2018/11/01 23 24 23 23 294,000
2018/10/31 24 24 23 23 552,100
2018/10/30 23 24 23 24 367,100
2018/10/29 24 25 23 23 901,100
2018/10/26 24 25 24 24 295,600
2018/10/25 25 26 24 24 1,549,500
2018/10/24 25 27 24 25 1,438,100
2018/10/23 26 26 24 25 921,700
2018/10/22 25 26 24 26 1,329,500
2018/10/19 26 26 25 25 1,807,400
2018/10/18 26 27 26 26 415,100
2018/10/17 27 27 26 26 223,500
2018/10/16 26 27 26 27 889,700
2018/10/15 27 27 25 25 1,616,400
2018/10/12 26 27 26 27 911,900
2018/10/11 26 27 26 26 590,000
2018/10/10 28 28 26 26 1,741,300
2018/10/09 28 28 27 27 389,500
2018/10/05 29 29 27 28 888,100
2018/10/04 28 29 28 29 621,800
2018/10/03 30 31 28 28 1,385,500
2018/10/02 27 33 27 30 5,879,400
2018/10/01 27 28 27 27 203,000
2018/09/28 28 28 27 27 272,300
2018/09/27 28 28 27 28 199,000
2018/09/26 28 28 27 27 270,500
2018/09/25 28 29 28 28 169,400
2018/09/21 28 29 28 28 506,700
2018/09/20 30 30 28 28 392,400
2018/09/19 30 30 29 30 249,100
2018/09/18 28 29 28 29 712,400
2018/09/14 28 29 28 28 409,700
2018/09/13 29 29 28 28 381,700
2018/09/12 29 30 28 28 1,401,300
2018/09/11 31 32 30 30 935,000
2018/09/10 33 34 31 31 1,394,500
2018/09/07 30 33 30 33 1,551,100
2018/09/06 31 32 30 30 1,756,900
2018/09/05 29 34 28 31 4,922,200
2018/09/04 27 29 27 28 1,150,000
2018/09/03 27 27 26 26 359,100
2018/08/31 26 28 26 27 719,700
2018/08/30 27 27 26 26 144,800
2018/08/29 27 27 26 26 106,200
2018/08/28 26 27 26 27 3,675,600
2018/08/27 27 27 26 26 3,150,400
2018/08/24 27 28 26 27 724,300
2018/08/23 27 28 27 28 85,000
2018/08/22 27 28 27 27 204,300
2018/08/21 27 28 26 27 382,100
2018/08/20 27 28 26 26 443,500
2018/08/17 26 28 26 27 498,600
2018/08/16 25 27 25 26 740,900
2018/08/15 26 26 25 26 157,100
2018/08/14 26 26 25 26 613,400
2018/08/13 26 27 25 26 548,000
2018/08/10 27 27 26 26 292,900
2018/08/09 27 27 26 27 1,161,800
2018/08/08 27 28 27 27 364,600
2018/08/07 28 28 27 27 308,600
2018/08/06 28 28 27 27 391,700
2018/08/03 28 28 27 28 1,241,900
2018/08/02 27 28 27 28 254,400
2018/08/01 29 29 27 27 471,500
2018/07/31 28 29 28 29 366,300
2018/07/30 28 29 28 28 333,400
2018/07/27 28 29 27 28 409,100
2018/07/26 28 29 28 28 269,900
2018/07/25 28 29 28 28 144,000
2018/07/24 28 29 27 28 444,600
2018/07/23 29 30 28 28 2,403,400
2018/07/20 30 30 28 29 1,026,300
2018/07/19 30 32 30 30 893,800
2018/07/18 30 31 29 30 831,900
2018/07/17 29 31 29 31 1,938,900
2018/07/13 28 28 27 28 1,126,600
2018/07/12 27 28 27 27 140,800
2018/07/11 28 29 27 28 766,000
2018/07/10 28 29 28 29 539,100
2018/07/09 28 29 28 28 253,500
2018/07/06 26 29 25 28 1,714,600
2018/07/05 30 30 26 26 2,927,600
2018/07/04 30 31 29 29 1,528,200
2018/07/03 31 31 29 29 2,694,900
2018/07/02 32 33 31 31 1,325,900
2018/06/29 33 33 31 32 1,412,900
2018/06/28 33 34 32 32 1,191,900
2018/06/27 32 34 31 34 2,197,800
2018/06/26 32 33 31 31 2,124,000
2018/06/25 34 34 32 32 1,435,200
2018/06/22 34 35 33 34 1,328,700
2018/06/21 34 35 33 35 1,300,900
2018/06/20 34 35 33 34 2,102,000
2018/06/19 32 35 32 34 4,359,500
2018/06/18 33 34 31 32 3,354,300
2018/06/15 32 34 31 33 7,385,600
2018/06/14 36 37 36 36 1,022,100
2018/06/13 38 38 36 37 1,729,600
2018/06/12 38 38 37 37 416,000
2018/06/11 37 38 36 37 3,008,900
2018/06/08 38 39 37 37 2,634,900
2018/06/07 40 40 38 38 3,197,500
2018/06/06 36 42 35 41 10,508,000
2018/06/05 36 37 35 36 2,344,800
2018/06/04 36 37 35 37 3,649,700
2018/06/01 40 40 36 37 6,860,400
2018/05/31 42 42 40 41 2,322,400
2018/05/30 41 43 40 42 6,823,700
2018/05/29 39 42 39 41 7,791,200
2018/05/28 39 41 38 39 4,989,600
2018/05/25 40 44 39 39 10,443,400
2018/05/24 37 42 37 40 5,589,200
2018/05/23 39 40 37 38 5,282,600
2018/05/22 39 42 39 39 10,875,300
2018/05/21 40 41 37 37 7,726,400
2018/05/18 33 43 33 40 17,777,900
2018/05/17 32 33 31 32 1,504,500
2018/05/16 33 33 32 33 1,024,700
2018/05/15 34 35 33 33 1,617,800
2018/05/14 35 35 34 34 1,413,200
2018/05/11 35 36 34 35 1,243,900
2018/05/10 36 37 35 35 820,200
2018/05/09 37 37 35 36 2,043,800
2018/05/08 35 37 34 37 2,195,400
2018/05/07 36 36 34 34 1,725,600
2018/05/02 36 37 33 36 3,615,400
2018/05/01 37 40 36 37 5,209,900
2018/04/27 32 38 31 37 5,126,000
2018/04/26 33 33 30 32 6,093,600
2018/04/25 36 37 33 33 3,792,500
2018/04/24 37 38 36 36 2,421,300
2018/04/23 39 40 36 37 4,508,800
2018/04/20 37 40 35 38 8,232,600
2018/04/19 40 46 35 37 31,255,300
2018/04/18 33 39 31 39 15,314,900
2018/04/17 32 34 31 33 4,376,000
2018/04/16 30 32 30 31 2,539,100
2018/04/13 30 32 30 30 1,303,700
2018/04/12 29 32 29 30 5,047,700
2018/04/11 30 30 29 30 1,088,800
2018/04/10 28 30 28 30 2,424,400
2018/04/09 28 28 27 28 588,800
2018/04/06 27 28 27 27 316,100
2018/04/05 27 27 26 27 430,000
2018/04/04 27 28 26 26 546,500
2018/04/03 27 28 26 27 1,017,500
2018/04/02 27 28 26 28 1,271,700
2018/03/30 26 31 25 27 5,913,800
2018/03/29 26 27 25 26 957,300
2018/03/28 25 27 25 25 1,110,900
2018/03/27 24 25 23 25 1,347,000
2018/03/26 24 25 24 25 560,700
2018/03/23 25 25 24 24 1,773,800
2018/03/22 26 26 25 26 338,600
2018/03/20 26 26 25 26 198,800
2018/03/19 26 27 25 26 562,800
2018/03/16 26 27 25 25 2,085,100
2018/03/15 25 26 25 25 893,900
2018/03/14 25 26 25 25 280,000
2018/03/13 25 26 24 26 348,200
2018/03/12 25 25 24 24 490,900
2018/03/09 25 25 24 25 596,600
2018/03/08 24 25 24 24 205,600
2018/03/07 25 25 24 25 564,000
2018/03/06 25 25 24 25 415,600
2018/03/05 24 25 23 24 419,100
2018/03/02 24 24 23 24 432,100
2018/03/01 23 24 23 24 163,900
2018/02/28 24 24 23 23 83,200
2018/02/27 24 24 23 23 524,300
2018/02/26 24 24 23 23 813,300
2018/02/23 24 24 23 24 1,212,800
2018/02/22 25 25 24 24 506,200
2018/02/21 26 26 24 24 1,784,500
2018/02/20 23 26 22 26 3,391,600
2018/02/19 23 23 22 22 197,300
2018/02/16 23 23 22 22 323,500
2018/02/15 23 23 22 22 809,800
2018/02/14 23 24 23 23 303,000
2018/02/13 24 24 23 24 236,500
2018/02/09 23 24 23 23 409,300
2018/02/08 23 24 23 23 287,500
2018/02/07 23 24 23 23 554,500
2018/02/06 23 24 23 23 1,282,900
2018/02/05 24 24 23 24 274,300
2018/02/02 24 25 24 24 383,500
2018/02/01 24 25 23 25 600,400
2018/01/31 24 24 23 24 388,700
2018/01/30 25 25 23 24 1,137,600
2018/01/29 24 25 24 24 454,200
2018/01/26 26 26 24 24 2,196,800
2018/01/25 26 26 25 26 507,800
2018/01/24 26 26 25 26 439,300
2018/01/23 25 27 25 26 1,815,000
2018/01/22 26 26 25 26 616,500
2018/01/19 26 27 25 26 1,364,100
2018/01/18 27 27 25 26 2,390,100
2018/01/17 26 27 25 27 3,363,600
2018/01/16 26 26 25 26 1,386,700
2018/01/15 24 26 24 26 2,514,000
2018/01/12 24 24 23 24 591,800
2018/01/11 23 24 22 24 1,064,500
2018/01/10 23 24 22 23 2,813,400
2018/01/09 22 23 22 23 1,037,300
2018/01/05 23 23 22 23 315,900
2018/01/04 23 23 22 23 663,500

このページの先頭へ