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 |
|---|---|---|---|---|---|
| 2025/09/18 | 1 | 1 | 1 | 1 | 8,667,100 |
| 2025/09/17 | 2 | 2 | 1 | 1 | 75,325,500 |
| 2025/09/16 | 3 | 3 | 2 | 2 | 12,115,900 |
| 2025/09/12 | 3 | 4 | 2 | 3 | 40,955,200 |
| 2025/09/11 | 4 | 5 | 3 | 4 | 23,656,700 |
| 2025/09/10 | 5 | 5 | 4 | 4 | 9,908,200 |
| 2025/09/09 | 6 | 6 | 5 | 5 | 6,610,800 |
| 2025/09/08 | 5 | 6 | 4 | 6 | 20,878,200 |
| 2025/09/05 | 4 | 5 | 4 | 4 | 13,370,800 |
| 2025/09/04 | 5 | 5 | 4 | 5 | 7,385,600 |
| 2025/09/03 | 5 | 6 | 4 | 5 | 16,060,600 |
| 2025/09/02 | 5 | 6 | 5 | 5 | 21,431,300 |
| 2025/09/01 | 6 | 7 | 5 | 6 | 13,605,800 |
| 2025/08/29 | 8 | 8 | 6 | 6 | 23,600,500 |
| 2025/08/28 | 7 | 8 | 6 | 8 | 24,013,700 |
| 2025/08/27 | 6 | 7 | 5 | 6 | 16,569,200 |
| 2025/08/26 | 7 | 7 | 5 | 6 | 45,003,500 |
| 2025/08/25 | 7 | 8 | 6 | 7 | 38,576,500 |
| 2025/08/22 | 3 | 7 | 3 | 6 | 92,749,800 |
| 2025/08/21 | 3 | 4 | 3 | 3 | 19,242,100 |
| 2025/08/20 | 4 | 5 | 3 | 3 | 42,730,800 |
| 2025/08/19 | 5 | 6 | 4 | 5 | 76,704,400 |
| 2025/08/18 | 13 | 14 | 13 | 14 | 3,357,600 |
| 2025/08/15 | 14 | 14 | 13 | 13 | 2,824,000 |
| 2025/08/14 | 13 | 15 | 13 | 14 | 4,969,000 |
| 2025/08/13 | 14 | 14 | 13 | 14 | 1,291,600 |
| 2025/08/12 | 14 | 14 | 13 | 13 | 1,894,700 |
| 2025/08/08 | 16 | 16 | 13 | 14 | 13,298,600 |
| 2025/08/07 | 14 | 16 | 14 | 16 | 8,379,900 |
| 2025/08/06 | 14 | 16 | 14 | 14 | 7,892,200 |
| 2025/08/05 | 13 | 14 | 13 | 13 | 1,679,400 |
| 2025/08/04 | 13 | 14 | 13 | 13 | 1,859,300 |
| 2025/08/01 | 13 | 14 | 13 | 14 | 766,700 |
| 2025/07/31 | 13 | 14 | 13 | 13 | 2,090,500 |
| 2025/07/30 | 13 | 14 | 12 | 14 | 4,284,700 |
| 2025/07/29 | 13 | 14 | 13 | 13 | 3,310,700 |
| 2025/07/28 | 13 | 14 | 12 | 13 | 6,410,400 |
| 2025/07/25 | 13 | 14 | 13 | 13 | 6,309,500 |
| 2025/07/24 | 13 | 14 | 12 | 13 | 9,648,500 |
| 2025/07/23 | 15 | 15 | 13 | 14 | 6,448,300 |
| 2025/07/22 | 16 | 17 | 14 | 14 | 10,448,400 |
| 2025/07/18 | 14 | 15 | 14 | 14 | 3,643,800 |
| 2025/07/17 | 15 | 15 | 14 | 15 | 1,894,900 |
| 2025/07/16 | 15 | 16 | 14 | 14 | 3,533,200 |
| 2025/07/15 | 16 | 17 | 14 | 16 | 10,819,800 |
| 2025/07/14 | 15 | 18 | 14 | 16 | 25,312,400 |
| 2025/07/11 | 11 | 15 | 11 | 14 | 21,369,100 |
| 2025/07/10 | 12 | 12 | 11 | 12 | 1,117,900 |
| 2025/07/09 | 12 | 12 | 11 | 12 | 1,623,200 |
| 2025/07/08 | 11 | 12 | 11 | 12 | 2,203,700 |
| 2025/07/07 | 11 | 12 | 10 | 12 | 10,185,700 |
| 2025/07/04 | 12 | 12 | 11 | 11 | 3,513,900 |
| 2025/07/03 | 13 | 13 | 10 | 11 | 14,895,400 |
| 2025/07/02 | 17 | 18 | 10 | 12 | 50,724,600 |
| 2025/07/01 | 22 | 23 | 20 | 21 | 13,089,100 |
| 2025/06/30 | 24 | 24 | 23 | 24 | 1,952,400 |
| 2025/06/27 | 23 | 24 | 22 | 24 | 3,820,700 |
| 2025/06/26 | 21 | 23 | 21 | 23 | 3,520,000 |
| 2025/06/25 | 21 | 22 | 21 | 21 | 1,383,000 |
| 2025/06/24 | 22 | 22 | 21 | 22 | 380,900 |
| 2025/06/23 | 23 | 23 | 21 | 21 | 1,671,400 |
| 2025/06/20 | 22 | 23 | 21 | 22 | 2,538,400 |
| 2025/06/19 | 21 | 23 | 21 | 22 | 1,675,700 |
| 2025/06/18 | 22 | 23 | 21 | 22 | 3,023,600 |
| 2025/06/17 | 20 | 22 | 20 | 22 | 1,612,500 |
| 2025/06/16 | 20 | 21 | 19 | 20 | 1,344,100 |
| 2025/06/13 | 20 | 21 | 19 | 20 | 1,787,100 |
| 2025/06/12 | 20 | 21 | 20 | 20 | 405,900 |
| 2025/06/11 | 20 | 21 | 20 | 20 | 2,324,200 |
| 2025/06/10 | 20 | 21 | 20 | 20 | 704,400 |
| 2025/06/09 | 20 | 21 | 20 | 20 | 489,800 |
| 2025/06/06 | 21 | 21 | 20 | 20 | 437,300 |
| 2025/06/05 | 21 | 21 | 20 | 20 | 234,100 |
| 2025/06/04 | 21 | 21 | 20 | 20 | 103,000 |
| 2025/06/03 | 20 | 21 | 20 | 20 | 200,500 |
| 2025/06/02 | 20 | 21 | 20 | 21 | 127,200 |
| 2025/05/30 | 21 | 21 | 20 | 20 | 177,100 |
| 2025/05/29 | 21 | 21 | 20 | 20 | 286,700 |
| 2025/05/28 | 21 | 21 | 20 | 20 | 91,400 |
| 2025/05/27 | 20 | 21 | 20 | 21 | 365,700 |
| 2025/05/26 | 20 | 21 | 20 | 20 | 764,600 |
| 2025/05/23 | 20 | 22 | 20 | 21 | 1,983,200 |
| 2025/05/22 | 21 | 22 | 20 | 21 | 1,416,200 |
| 2025/05/21 | 21 | 22 | 21 | 21 | 441,900 |
| 2025/05/20 | 20 | 22 | 20 | 21 | 1,426,900 |
| 2025/05/19 | 21 | 22 | 21 | 21 | 1,642,400 |
| 2025/05/16 | 20 | 21 | 20 | 21 | 233,800 |
| 2025/05/15 | 20 | 21 | 20 | 20 | 322,300 |
| 2025/05/14 | 22 | 22 | 20 | 20 | 1,862,400 |
| 2025/05/13 | 21 | 22 | 21 | 21 | 234,300 |
| 2025/05/12 | 21 | 22 | 21 | 21 | 95,200 |
| 2025/05/09 | 21 | 22 | 21 | 21 | 257,700 |
| 2025/05/08 | 22 | 23 | 21 | 21 | 3,674,600 |
| 2025/05/07 | 23 | 23 | 22 | 23 | 2,125,200 |
| 2025/05/02 | 23 | 24 | 22 | 23 | 2,385,900 |
| 2025/05/01 | 23 | 25 | 23 | 23 | 1,330,900 |
| 2025/04/30 | 23 | 24 | 23 | 24 | 761,200 |
| 2025/04/28 | 24 | 25 | 23 | 23 | 908,100 |
| 2025/04/25 | 24 | 25 | 22 | 24 | 5,905,900 |
| 2025/04/24 | 25 | 27 | 25 | 25 | 4,133,300 |
| 2025/04/23 | 28 | 28 | 24 | 24 | 3,733,700 |
| 2025/04/22 | 28 | 29 | 25 | 27 | 9,198,700 |
| 2025/04/21 | 24 | 30 | 24 | 29 | 12,127,700 |
| 2025/04/18 | 23 | 24 | 22 | 23 | 4,142,200 |
| 2025/04/17 | 21 | 23 | 20 | 23 | 4,415,600 |
| 2025/04/16 | 21 | 22 | 21 | 21 | 374,600 |
| 2025/04/15 | 21 | 22 | 21 | 21 | 171,500 |
| 2025/04/14 | 22 | 23 | 20 | 21 | 2,346,800 |
| 2025/04/11 | 21 | 23 | 21 | 22 | 2,387,700 |
| 2025/04/10 | 21 | 23 | 20 | 21 | 4,082,900 |
| 2025/04/09 | 21 | 21 | 19 | 20 | 2,038,200 |
| 2025/04/08 | 19 | 22 | 19 | 20 | 4,610,800 |
| 2025/04/07 | 19 | 19 | 18 | 18 | 2,943,400 |
| 2025/04/04 | 20 | 20 | 19 | 19 | 2,292,800 |
| 2025/04/03 | 22 | 23 | 20 | 20 | 4,737,500 |
| 2025/04/02 | 24 | 24 | 20 | 22 | 7,215,500 |
| 2025/04/01 | 24 | 25 | 23 | 23 | 3,392,900 |
| 2025/03/31 | 23 | 26 | 22 | 25 | 9,030,000 |
| 2025/03/28 | 22 | 24 | 22 | 23 | 1,894,700 |
| 2025/03/27 | 23 | 24 | 22 | 22 | 2,172,500 |
| 2025/03/26 | 22 | 24 | 21 | 24 | 6,230,900 |
| 2025/03/25 | 23 | 24 | 21 | 22 | 3,934,500 |
| 2025/03/24 | 20 | 25 | 20 | 23 | 10,809,100 |
| 2025/03/21 | 20 | 21 | 19 | 20 | 1,661,600 |
| 2025/03/19 | 19 | 22 | 19 | 21 | 3,037,700 |
| 2025/03/18 | 19 | 20 | 18 | 19 | 2,523,600 |
| 2025/03/17 | 19 | 20 | 18 | 19 | 3,654,900 |
| 2025/03/14 | 19 | 19 | 18 | 19 | 610,600 |
| 2025/03/13 | 18 | 20 | 18 | 19 | 2,182,700 |
| 2025/03/12 | 19 | 19 | 18 | 19 | 418,500 |
| 2025/03/11 | 19 | 20 | 18 | 19 | 1,880,200 |
| 2025/03/10 | 19 | 20 | 18 | 19 | 2,212,300 |
| 2025/03/07 | 19 | 20 | 18 | 19 | 1,257,900 |
| 2025/03/06 | 19 | 19 | 18 | 19 | 653,600 |
| 2025/03/05 | 19 | 19 | 18 | 19 | 288,100 |
| 2025/03/04 | 19 | 19 | 18 | 19 | 569,400 |
| 2025/03/03 | 19 | 19 | 18 | 19 | 1,923,800 |
| 2025/02/28 | 19 | 20 | 18 | 19 | 5,050,000 |
| 2025/02/27 | 20 | 21 | 19 | 20 | 1,249,200 |
| 2025/02/26 | 21 | 21 | 20 | 20 | 668,000 |
| 2025/02/25 | 20 | 21 | 20 | 21 | 425,700 |
| 2025/02/21 | 21 | 22 | 20 | 20 | 1,927,700 |
| 2025/02/20 | 21 | 21 | 20 | 20 | 263,400 |
| 2025/02/19 | 21 | 21 | 20 | 21 | 763,300 |
| 2025/02/18 | 20 | 22 | 20 | 22 | 2,243,900 |
| 2025/02/17 | 20 | 21 | 20 | 20 | 1,498,200 |
| 2025/02/14 | 20 | 21 | 19 | 20 | 2,106,900 |
| 2025/02/13 | 22 | 22 | 21 | 22 | 784,300 |
| 2025/02/12 | 20 | 22 | 19 | 22 | 4,630,400 |
| 2025/02/10 | 19 | 20 | 19 | 20 | 573,100 |
| 2025/02/07 | 19 | 20 | 18 | 19 | 1,460,900 |
| 2025/02/06 | 19 | 20 | 18 | 19 | 2,916,900 |
| 2025/02/05 | 19 | 20 | 19 | 19 | 488,700 |
| 2025/02/04 | 20 | 20 | 19 | 19 | 405,300 |
| 2025/02/03 | 20 | 20 | 19 | 19 | 541,600 |
| 2025/01/31 | 20 | 20 | 19 | 19 | 506,200 |
| 2025/01/30 | 20 | 20 | 19 | 20 | 235,100 |
| 2025/01/29 | 20 | 21 | 19 | 20 | 642,900 |
| 2025/01/28 | 20 | 21 | 19 | 20 | 1,097,200 |
| 2025/01/27 | 19 | 21 | 19 | 20 | 1,139,800 |
| 2025/01/24 | 20 | 21 | 20 | 20 | 804,800 |
| 2025/01/23 | 20 | 21 | 19 | 20 | 1,730,700 |
| 2025/01/22 | 20 | 22 | 19 | 21 | 1,951,100 |
| 2025/01/21 | 19 | 20 | 18 | 20 | 1,271,900 |
| 2025/01/20 | 19 | 20 | 18 | 19 | 1,915,400 |
| 2025/01/17 | 20 | 20 | 19 | 19 | 245,700 |
| 2025/01/16 | 20 | 20 | 19 | 19 | 1,248,200 |
| 2025/01/15 | 21 | 21 | 20 | 20 | 613,200 |
| 2025/01/14 | 20 | 21 | 20 | 21 | 222,400 |
| 2025/01/10 | 20 | 21 | 20 | 21 | 459,800 |
| 2025/01/09 | 19 | 22 | 19 | 20 | 2,952,200 |
| 2025/01/08 | 20 | 21 | 19 | 19 | 1,081,700 |
| 2025/01/07 | 22 | 22 | 20 | 20 | 1,111,000 |
| 2025/01/06 | 22 | 23 | 21 | 21 | 1,822,400 |
| 2024/12/30 | 20 | 22 | 19 | 21 | 3,587,000 |
| 2024/12/27 | 19 | 20 | 18 | 19 | 1,544,400 |
| 2024/12/26 | 19 | 20 | 18 | 18 | 1,902,200 |
| 2024/12/25 | 17 | 21 | 17 | 19 | 10,265,900 |
| 2024/12/24 | 17 | 18 | 17 | 17 | 1,245,300 |
| 2024/12/23 | 19 | 19 | 17 | 18 | 3,715,900 |
| 2024/12/20 | 18 | 19 | 18 | 19 | 915,000 |
| 2024/12/19 | 19 | 20 | 18 | 19 | 3,560,600 |
| 2024/12/18 | 20 | 20 | 19 | 19 | 675,600 |
| 2024/12/17 | 20 | 20 | 19 | 20 | 305,700 |
| 2024/12/16 | 20 | 21 | 19 | 20 | 2,401,100 |
| 2024/12/13 | 20 | 21 | 20 | 21 | 1,166,900 |
| 2024/12/12 | 21 | 22 | 20 | 21 | 870,200 |
| 2024/12/11 | 22 | 22 | 21 | 21 | 202,200 |
| 2024/12/10 | 21 | 22 | 21 | 21 | 80,300 |
| 2024/12/09 | 21 | 22 | 20 | 21 | 1,170,800 |
| 2024/12/06 | 21 | 21 | 20 | 21 | 1,705,400 |
| 2024/12/05 | 22 | 22 | 21 | 22 | 899,500 |
| 2024/12/04 | 22 | 23 | 22 | 22 | 356,400 |
| 2024/12/03 | 21 | 23 | 21 | 23 | 2,401,600 |
| 2024/12/02 | 23 | 23 | 21 | 22 | 1,308,300 |
| 2024/11/29 | 22 | 23 | 22 | 23 | 495,800 |
| 2024/11/28 | 22 | 23 | 22 | 23 | 334,200 |
| 2024/11/27 | 22 | 24 | 22 | 22 | 498,300 |
| 2024/11/26 | 23 | 24 | 22 | 23 | 1,482,200 |
| 2024/11/25 | 23 | 24 | 22 | 24 | 2,489,100 |