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
2020/12/30 75 78 75 76 3,525,500
2020/12/29 76 78 74 76 5,097,000
2020/12/28 73 77 72 74 5,304,100
2020/12/25 71 76 70 72 3,777,500
2020/12/24 73 75 71 71 2,768,400
2020/12/23 77 80 73 73 6,958,500
2020/12/22 67 87 66 73 25,259,100
2020/12/21 70 70 67 67 1,559,700
2020/12/18 68 70 67 69 1,607,600
2020/12/17 68 69 67 68 1,234,600
2020/12/16 66 73 64 68 6,079,700
2020/12/15 67 68 66 66 787,100
2020/12/14 66 69 66 66 1,723,400
2020/12/11 68 68 66 66 1,174,600
2020/12/10 67 68 65 68 1,990,200
2020/12/09 68 69 66 66 2,446,000
2020/12/08 66 70 66 67 2,663,800
2020/12/07 68 68 65 66 3,043,000
2020/12/04 69 70 68 69 1,133,900
2020/12/03 70 72 68 70 3,035,200
2020/12/02 70 72 67 70 3,191,500
2020/12/01 72 72 69 70 2,978,700
2020/11/30 75 76 72 72 2,844,200
2020/11/27 67 75 66 73 5,585,100
2020/11/26 70 71 67 67 3,906,600
2020/11/25 72 72 68 68 3,123,700
2020/11/24 74 74 68 70 9,129,900
2020/11/20 78 83 71 75 28,590,900
2020/11/19 83 95 81 92 23,698,200
2020/11/18 88 89 79 81 10,870,900
2020/11/17 77 92 75 83 23,434,100
2020/11/16 67 74 66 72 6,761,700
2020/11/13 68 68 63 65 5,363,200
2020/11/12 70 70 68 68 2,184,900
2020/11/11 70 71 69 70 3,464,300
2020/11/10 73 74 69 70 4,425,600
2020/11/09 74 77 71 72 4,351,600
2020/11/06 67 75 67 71 4,544,400
2020/11/05 69 70 66 67 4,443,100
2020/11/04 72 75 68 70 5,936,100
2020/11/02 78 86 67 70 16,504,400
2020/10/30 67 85 65 80 16,749,200
2020/10/29 67 71 64 68 8,192,900
2020/10/28 82 83 71 73 12,025,500
2020/10/27 91 93 83 86 19,360,200
2020/10/26 71 90 69 89 36,302,700
2020/10/23 50 77 49 73 25,861,300
2020/10/22 49 53 49 51 3,130,400
2020/10/21 48 50 47 48 2,008,200
2020/10/20 50 52 47 48 3,317,700
2020/10/19 44 54 44 51 8,981,900
2020/10/16 46 47 43 44 4,668,900
2020/10/15 49 50 45 47 4,565,000
2020/10/14 50 51 47 49 3,329,700
2020/10/13 49 51 48 49 2,170,900
2020/10/12 50 52 48 48 3,707,200
2020/10/09 47 51 44 51 7,749,600
2020/10/08 49 49 46 46 3,333,100
2020/10/07 49 50 48 49 3,115,800
2020/10/06 50 50 48 50 2,327,700
2020/10/05 51 52 47 49 9,541,300
2020/10/02 64 65 50 52 13,441,000
2020/09/30 74 75 60 64 11,849,400
2020/09/29 74 76 74 74 851,100
2020/09/28 75 78 74 74 1,937,900
2020/09/25 78 78 75 75 973,900
2020/09/24 75 79 74 74 1,947,700
2020/09/23 78 80 76 76 1,129,400
2020/09/18 75 79 74 79 2,147,200
2020/09/17 80 81 74 74 3,375,800
2020/09/16 72 80 72 80 4,337,400
2020/09/15 75 76 71 73 2,567,300
2020/09/14 76 78 75 75 1,219,800
2020/09/11 75 78 71 76 6,078,800
2020/09/10 79 80 76 76 2,565,500
2020/09/09 80 80 78 78 1,291,500
2020/09/08 79 82 79 81 1,074,300
2020/09/07 80 83 79 80 2,357,900
2020/09/04 81 82 78 78 2,514,600
2020/09/03 76 87 76 82 6,216,800
2020/09/02 70 80 70 76 10,277,000
2020/09/01 85 87 79 80 6,276,100
2020/08/31 88 89 86 86 1,183,700
2020/08/28 89 90 85 87 3,324,600
2020/08/27 91 92 89 89 2,322,100
2020/08/26 92 92 90 91 1,473,900
2020/08/25 93 95 91 91 1,942,300
2020/08/24 92 92 90 90 1,228,900
2020/08/21 92 95 91 92 2,162,600
2020/08/20 94 95 91 92 2,124,400
2020/08/19 97 98 93 96 2,493,000
2020/08/18 99 101 97 98 1,857,100
2020/08/17 92 101 89 101 8,588,600
2020/08/14 97 101 96 96 4,646,000
2020/08/13 95 102 95 100 3,838,100
2020/08/12 101 102 95 97 3,960,300
2020/08/11 106 107 99 101 8,688,900
2020/08/07 93 98 90 97 6,677,500
2020/08/06 90 93 87 92 5,198,200
2020/08/05 89 90 86 88 4,494,800
2020/08/04 93 94 88 89 5,639,500
2020/08/03 88 93 88 90 3,578,500
2020/07/31 89 95 86 88 6,452,100
2020/07/30 86 98 85 89 11,931,700
2020/07/29 89 90 84 87 6,484,800
2020/07/28 97 97 88 89 9,205,600
2020/07/27 105 108 98 98 11,140,300
2020/07/22 94 110 93 102 43,488,300
2020/07/21 91 92 83 86 19,657,900
2020/07/20 95 105 89 91 15,953,100
2020/07/17 97 103 80 96 33,774,800
2020/07/16 113 119 98 100 16,207,100
2020/07/15 116 122 107 115 15,466,600
2020/07/14 125 126 115 116 12,692,300
2020/07/13 141 144 127 129 12,744,200
2020/07/10 134 145 127 130 20,671,600
2020/07/09 112 143 110 138 58,707,500
2020/07/08 143 145 114 117 39,352,200
2020/07/07 165 173 130 148 61,815,100
2020/07/06 177 200 170 175 46,127,600
2020/07/03 161 196 157 187 69,802,100
2020/07/02 136 168 132 159 58,966,800
2020/07/01 126 143 122 138 48,502,800
2020/06/30 115 132 107 131 27,894,700
2020/06/29 103 116 102 112 17,843,000
2020/06/26 116 120 107 107 38,108,700
2020/06/25 92 105 85 101 24,541,300
2020/06/24 86 96 69 91 42,547,900
2020/06/23 106 113 98 99 34,102,800
2020/06/22 97 110 93 109 78,286,900
2020/06/19 76 94 73 91 83,351,500
2020/06/18 71 78 67 70 30,983,700
2020/06/17 60 70 58 66 18,582,800
2020/06/16 73 75 63 65 32,766,600
2020/06/15 54 79 54 66 87,929,300
2020/06/12 38 58 37 51 58,111,200
2020/06/11 48 48 40 42 22,028,400
2020/06/10 54 55 47 48 19,742,300
2020/06/09 63 64 46 50 49,946,600
2020/06/08 95 95 61 65 87,297,300
2020/06/05 37 65 37 65 90,032,900
2020/06/04 35 39 30 35 42,002,700
2020/06/03 24 26 24 25 993,200
2020/06/02 24 25 24 24 1,320,500
2020/06/01 24 25 24 24 463,900
2020/05/29 24 24 23 23 282,700
2020/05/28 24 25 23 24 928,800
2020/05/27 24 25 24 24 494,700
2020/05/26 24 25 23 24 997,000
2020/05/25 22 26 22 24 3,749,100
2020/05/22 21 22 20 22 1,721,800
2020/05/21 20 21 20 20 376,500
2020/05/20 20 21 20 20 145,300
2020/05/19 20 21 20 20 387,200
2020/05/18 20 21 20 20 431,700
2020/05/15 20 21 19 21 2,370,400
2020/05/14 22 22 20 20 1,373,800
2020/05/13 21 22 20 21 1,900,200
2020/05/12 20 21 20 20 523,000
2020/05/11 21 21 20 20 858,500
2020/05/08 21 21 20 20 283,900
2020/05/07 21 21 20 21 627,100
2020/05/01 21 21 20 20 518,800
2020/04/30 21 21 20 20 340,000
2020/04/28 21 22 20 21 693,000
2020/04/27 20 21 20 21 415,300
2020/04/24 20 21 19 21 495,500
2020/04/23 19 20 19 20 281,200
2020/04/22 20 20 19 19 778,600
2020/04/21 20 21 20 20 263,300
2020/04/20 21 22 20 20 525,900
2020/04/17 21 22 21 21 1,025,500
2020/04/16 21 21 20 20 423,600
2020/04/15 21 22 21 21 214,100
2020/04/14 21 22 21 21 1,068,400
2020/04/13 22 23 21 21 612,400
2020/04/10 21 22 21 21 525,000
2020/04/09 21 21 20 21 1,026,000
2020/04/08 20 21 19 20 1,675,800
2020/04/07 19 20 19 19 117,900
2020/04/06 19 20 19 19 343,100
2020/04/03 19 20 19 19 810,300
2020/04/02 19 20 19 19 1,561,800
2020/04/01 20 21 20 20 428,800
2020/03/31 20 21 20 20 347,000
2020/03/30 22 22 20 20 1,399,500
2020/03/27 23 23 21 22 1,616,000
2020/03/26 24 24 22 22 937,300
2020/03/25 24 26 24 24 1,023,100
2020/03/24 23 25 23 24 886,300
2020/03/23 23 24 23 23 381,700
2020/03/19 23 24 22 22 514,300
2020/03/18 22 23 22 23 458,500
2020/03/17 23 25 20 21 2,641,100
2020/03/16 23 24 23 23 708,700
2020/03/13 23 23 21 23 2,025,900
2020/03/12 24 25 23 23 807,500
2020/03/11 26 26 24 25 752,200
2020/03/10 24 26 21 26 1,983,800
2020/03/09 28 28 24 24 2,364,000
2020/03/06 28 29 27 27 1,251,200
2020/03/05 28 29 27 28 1,761,100
2020/03/04 26 30 26 28 2,699,000
2020/03/03 26 27 25 26 1,005,400
2020/03/02 24 27 24 25 2,164,300
2020/02/28 24 27 23 24 5,934,000
2020/02/27 30 30 28 29 2,254,300
2020/02/26 30 30 29 29 923,400
2020/02/25 28 31 27 29 3,350,500
2020/02/21 31 32 30 30 2,799,800
2020/02/20 29 31 29 31 1,285,100
2020/02/19 29 30 28 30 644,600
2020/02/18 29 30 28 29 943,000
2020/02/17 28 30 27 29 1,444,900
2020/02/14 31 31 28 30 2,097,200
2020/02/13 30 31 29 30 1,967,200
2020/02/12 29 30 29 30 437,600
2020/02/10 29 30 28 28 1,336,800
2020/02/07 30 30 29 29 938,500
2020/02/06 28 31 27 29 4,525,600
2020/02/05 26 28 26 27 1,040,200
2020/02/04 27 27 25 26 422,400
2020/02/03 26 27 25 25 950,200
2020/01/31 25 27 25 26 857,700
2020/01/30 26 27 25 25 2,777,100
2020/01/29 24 27 24 25 2,332,600
2020/01/28 23 24 22 23 1,624,700
2020/01/27 24 24 23 23 1,641,400
2020/01/24 26 26 25 25 1,651,400
2020/01/23 28 28 26 26 1,903,600
2020/01/22 28 29 27 28 1,312,700
2020/01/21 28 29 28 28 380,000
2020/01/20 29 30 28 28 1,188,100
2020/01/17 29 30 28 28 1,154,900
2020/01/16 29 32 29 29 3,368,700
2020/01/15 29 30 28 29 2,271,900
2020/01/14 29 30 26 29 3,912,700
2020/01/10 30 32 28 28 3,874,700
2020/01/09 30 33 30 30 8,134,300
2020/01/08 29 29 26 29 6,578,400
2020/01/07 25 30 25 29 7,872,500
2020/01/06 25 26 25 25 1,325,500

このページの先頭へ