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 |
|---|---|---|---|---|---|
| 2024/07/26 | 25 | 25 | 24 | 25 | 1,419,500 |
| 2024/07/25 | 25 | 26 | 25 | 25 | 551,900 |
| 2024/07/24 | 25 | 27 | 25 | 26 | 734,300 |
| 2024/07/23 | 25 | 27 | 25 | 26 | 1,056,400 |
| 2024/07/22 | 27 | 27 | 25 | 25 | 1,846,300 |
| 2024/07/19 | 26 | 27 | 26 | 26 | 304,700 |
| 2024/07/18 | 27 | 27 | 26 | 26 | 554,700 |
| 2024/07/17 | 28 | 28 | 26 | 26 | 916,500 |
| 2024/07/16 | 27 | 28 | 27 | 27 | 383,000 |
| 2024/07/12 | 27 | 28 | 27 | 27 | 679,400 |
| 2024/07/11 | 29 | 29 | 26 | 27 | 2,178,400 |
| 2024/07/10 | 28 | 29 | 28 | 28 | 299,100 |
| 2024/07/09 | 29 | 29 | 28 | 29 | 266,500 |
| 2024/07/08 | 29 | 29 | 28 | 29 | 347,500 |
| 2024/07/05 | 29 | 29 | 28 | 29 | 410,200 |
| 2024/07/04 | 29 | 30 | 28 | 29 | 515,900 |
| 2024/07/03 | 29 | 30 | 29 | 29 | 581,700 |
| 2024/07/02 | 30 | 30 | 29 | 29 | 221,000 |
| 2024/07/01 | 29 | 30 | 29 | 29 | 164,900 |
| 2024/06/28 | 30 | 30 | 29 | 30 | 399,300 |
| 2024/06/27 | 30 | 30 | 29 | 29 | 141,400 |
| 2024/06/26 | 30 | 30 | 29 | 29 | 444,200 |
| 2024/06/25 | 29 | 30 | 28 | 29 | 954,900 |
| 2024/06/24 | 29 | 30 | 28 | 29 | 1,916,300 |
| 2024/06/21 | 28 | 29 | 28 | 29 | 424,200 |
| 2024/06/20 | 28 | 29 | 28 | 28 | 366,100 |
| 2024/06/19 | 28 | 29 | 28 | 28 | 348,000 |
| 2024/06/18 | 29 | 30 | 28 | 28 | 374,200 |
| 2024/06/17 | 29 | 30 | 28 | 29 | 793,400 |
| 2024/06/14 | 29 | 30 | 28 | 30 | 1,104,200 |
| 2024/06/13 | 29 | 30 | 29 | 30 | 368,800 |
| 2024/06/12 | 29 | 30 | 29 | 29 | 1,090,900 |
| 2024/06/11 | 29 | 30 | 29 | 29 | 106,200 |
| 2024/06/10 | 29 | 30 | 29 | 29 | 986,700 |
| 2024/06/07 | 30 | 31 | 29 | 30 | 1,026,200 |
| 2024/06/06 | 31 | 31 | 30 | 30 | 282,100 |
| 2024/06/05 | 30 | 31 | 30 | 31 | 413,500 |
| 2024/06/04 | 31 | 31 | 30 | 30 | 700,200 |
| 2024/06/03 | 31 | 32 | 31 | 31 | 174,800 |
| 2024/05/31 | 31 | 32 | 30 | 31 | 516,100 |
| 2024/05/30 | 31 | 32 | 31 | 31 | 1,202,300 |
| 2024/05/29 | 31 | 32 | 31 | 31 | 280,100 |
| 2024/05/28 | 33 | 33 | 31 | 31 | 207,700 |
| 2024/05/27 | 32 | 33 | 31 | 32 | 701,400 |
| 2024/05/24 | 32 | 33 | 32 | 32 | 615,600 |
| 2024/05/23 | 32 | 33 | 31 | 32 | 1,239,500 |
| 2024/05/22 | 32 | 33 | 32 | 32 | 150,700 |
| 2024/05/21 | 32 | 33 | 32 | 32 | 198,100 |
| 2024/05/20 | 33 | 34 | 32 | 33 | 622,900 |
| 2024/05/17 | 33 | 34 | 32 | 34 | 932,000 |
| 2024/05/16 | 32 | 33 | 32 | 33 | 782,000 |
| 2024/05/15 | 35 | 36 | 32 | 34 | 4,305,300 |
| 2024/05/14 | 34 | 35 | 34 | 34 | 1,294,100 |
| 2024/05/13 | 33 | 35 | 33 | 34 | 1,290,100 |
| 2024/05/10 | 34 | 35 | 34 | 34 | 721,700 |
| 2024/05/09 | 34 | 35 | 33 | 35 | 931,200 |
| 2024/05/08 | 34 | 35 | 33 | 34 | 916,400 |
| 2024/05/07 | 33 | 34 | 33 | 33 | 196,800 |
| 2024/05/02 | 34 | 35 | 33 | 34 | 1,672,000 |
| 2024/05/01 | 32 | 34 | 32 | 33 | 1,553,100 |
| 2024/04/30 | 32 | 33 | 32 | 32 | 350,600 |
| 2024/04/26 | 32 | 33 | 31 | 32 | 1,634,200 |
| 2024/04/25 | 32 | 34 | 32 | 32 | 1,448,700 |
| 2024/04/24 | 32 | 33 | 31 | 31 | 1,346,100 |
| 2024/04/23 | 33 | 33 | 31 | 32 | 1,207,000 |
| 2024/04/22 | 32 | 34 | 32 | 32 | 1,101,100 |
| 2024/04/19 | 33 | 33 | 31 | 32 | 1,601,400 |
| 2024/04/18 | 33 | 34 | 33 | 34 | 243,800 |
| 2024/04/17 | 33 | 34 | 32 | 33 | 1,366,800 |
| 2024/04/16 | 33 | 34 | 33 | 34 | 687,300 |
| 2024/04/15 | 32 | 34 | 32 | 33 | 560,100 |
| 2024/04/12 | 34 | 34 | 32 | 32 | 2,521,700 |
| 2024/04/11 | 33 | 34 | 33 | 34 | 2,231,300 |
| 2024/04/10 | 34 | 35 | 33 | 33 | 1,714,000 |
| 2024/04/09 | 32 | 36 | 31 | 33 | 4,999,100 |
| 2024/04/08 | 30 | 32 | 30 | 31 | 1,217,700 |
| 2024/04/05 | 29 | 31 | 29 | 30 | 817,100 |
| 2024/04/04 | 29 | 31 | 29 | 30 | 1,309,100 |
| 2024/04/03 | 29 | 30 | 29 | 29 | 329,400 |
| 2024/04/02 | 30 | 31 | 29 | 30 | 1,151,600 |
| 2024/04/01 | 31 | 31 | 30 | 30 | 817,300 |
| 2024/03/29 | 31 | 31 | 30 | 30 | 98,300 |
| 2024/03/28 | 30 | 32 | 29 | 30 | 2,448,000 |
| 2024/03/27 | 30 | 31 | 29 | 30 | 2,820,600 |
| 2024/03/26 | 31 | 32 | 30 | 30 | 713,500 |
| 2024/03/25 | 31 | 31 | 30 | 31 | 876,600 |
| 2024/03/22 | 32 | 32 | 30 | 31 | 839,100 |
| 2024/03/21 | 30 | 32 | 30 | 31 | 1,737,100 |
| 2024/03/19 | 31 | 33 | 30 | 30 | 2,323,600 |
| 2024/03/18 | 32 | 33 | 32 | 32 | 1,913,900 |
| 2024/03/15 | 32 | 33 | 32 | 33 | 190,200 |
| 2024/03/14 | 34 | 34 | 32 | 33 | 1,306,600 |
| 2024/03/13 | 33 | 34 | 33 | 34 | 1,787,500 |
| 2024/03/12 | 33 | 35 | 33 | 34 | 455,300 |
| 2024/03/11 | 33 | 34 | 33 | 34 | 329,800 |
| 2024/03/08 | 33 | 34 | 33 | 33 | 711,000 |
| 2024/03/07 | 34 | 35 | 33 | 33 | 745,700 |
| 2024/03/06 | 34 | 36 | 33 | 34 | 2,124,400 |
| 2024/03/05 | 36 | 37 | 33 | 35 | 3,993,400 |
| 2024/03/04 | 39 | 40 | 37 | 37 | 2,472,300 |
| 2024/03/01 | 38 | 41 | 38 | 38 | 3,021,800 |
| 2024/02/29 | 37 | 39 | 36 | 39 | 1,698,300 |
| 2024/02/28 | 36 | 38 | 36 | 37 | 708,300 |
| 2024/02/27 | 37 | 38 | 36 | 38 | 1,135,700 |
| 2024/02/26 | 36 | 38 | 35 | 36 | 1,316,600 |
| 2024/02/22 | 37 | 37 | 36 | 36 | 200,100 |
| 2024/02/21 | 36 | 37 | 35 | 37 | 524,900 |
| 2024/02/20 | 38 | 38 | 36 | 37 | 566,600 |
| 2024/02/19 | 38 | 38 | 36 | 38 | 832,800 |
| 2024/02/16 | 36 | 38 | 35 | 38 | 1,031,600 |
| 2024/02/15 | 35 | 37 | 34 | 37 | 1,030,700 |
| 2024/02/14 | 38 | 38 | 36 | 36 | 762,700 |
| 2024/02/13 | 36 | 39 | 35 | 38 | 3,034,000 |
| 2024/02/09 | 35 | 36 | 35 | 36 | 706,900 |
| 2024/02/08 | 33 | 36 | 33 | 36 | 1,588,700 |
| 2024/02/07 | 34 | 35 | 33 | 34 | 1,097,900 |
| 2024/02/06 | 33 | 36 | 33 | 34 | 2,195,800 |
| 2024/02/05 | 32 | 35 | 31 | 34 | 1,883,600 |
| 2024/02/02 | 30 | 33 | 30 | 32 | 2,303,900 |
| 2024/02/01 | 31 | 32 | 29 | 30 | 2,734,300 |
| 2024/01/31 | 31 | 32 | 31 | 32 | 215,400 |
| 2024/01/30 | 32 | 33 | 32 | 32 | 494,500 |
| 2024/01/29 | 33 | 33 | 32 | 32 | 186,300 |
| 2024/01/26 | 32 | 33 | 31 | 33 | 1,137,600 |
| 2024/01/25 | 33 | 33 | 32 | 32 | 140,300 |
| 2024/01/24 | 32 | 33 | 31 | 32 | 525,400 |
| 2024/01/23 | 32 | 33 | 31 | 32 | 963,800 |
| 2024/01/22 | 33 | 33 | 32 | 32 | 485,500 |
| 2024/01/19 | 33 | 33 | 32 | 32 | 857,500 |
| 2024/01/18 | 34 | 34 | 32 | 33 | 461,200 |
| 2024/01/17 | 34 | 34 | 32 | 32 | 945,800 |
| 2024/01/16 | 34 | 34 | 32 | 34 | 1,363,600 |
| 2024/01/15 | 34 | 34 | 33 | 34 | 406,700 |
| 2024/01/12 | 35 | 35 | 32 | 34 | 1,870,300 |
| 2024/01/11 | 37 | 37 | 34 | 34 | 1,158,800 |
| 2024/01/10 | 34 | 37 | 34 | 35 | 1,522,800 |
| 2024/01/09 | 34 | 36 | 34 | 35 | 1,159,500 |
| 2024/01/05 | 34 | 35 | 33 | 34 | 1,216,500 |
| 2024/01/04 | 33 | 35 | 33 | 35 | 1,061,500 |
| 2023/12/29 | 34 | 35 | 33 | 34 | 823,900 |
| 2023/12/28 | 33 | 36 | 33 | 35 | 1,441,100 |
| 2023/12/27 | 32 | 34 | 32 | 32 | 1,251,800 |
| 2023/12/26 | 32 | 33 | 31 | 33 | 1,316,600 |
| 2023/12/25 | 32 | 33 | 32 | 32 | 266,000 |
| 2023/12/22 | 33 | 35 | 32 | 33 | 2,113,800 |
| 2023/12/21 | 33 | 35 | 33 | 34 | 901,700 |
| 2023/12/20 | 35 | 36 | 32 | 33 | 1,804,900 |
| 2023/12/19 | 36 | 36 | 34 | 35 | 2,173,200 |
| 2023/12/18 | 38 | 38 | 36 | 37 | 1,224,900 |
| 2023/12/15 | 36 | 39 | 36 | 38 | 938,900 |
| 2023/12/14 | 36 | 37 | 35 | 36 | 997,700 |
| 2023/12/13 | 38 | 39 | 36 | 36 | 1,994,300 |
| 2023/12/12 | 39 | 39 | 37 | 38 | 1,095,100 |
| 2023/12/11 | 40 | 40 | 38 | 38 | 1,645,300 |
| 2023/12/08 | 42 | 43 | 39 | 39 | 2,609,800 |
| 2023/12/07 | 37 | 43 | 37 | 41 | 6,476,900 |
| 2023/12/06 | 37 | 38 | 35 | 38 | 2,369,700 |
| 2023/12/05 | 35 | 38 | 34 | 37 | 3,144,000 |
| 2023/12/04 | 34 | 35 | 34 | 35 | 899,600 |
| 2023/12/01 | 33 | 35 | 33 | 35 | 1,880,000 |
| 2023/11/30 | 33 | 34 | 32 | 32 | 940,700 |
| 2023/11/29 | 33 | 34 | 32 | 33 | 2,118,500 |
| 2023/11/28 | 34 | 35 | 33 | 34 | 1,223,300 |
| 2023/11/27 | 33 | 36 | 33 | 35 | 1,757,800 |
| 2023/11/24 | 33 | 35 | 31 | 34 | 2,863,100 |
| 2023/11/22 | 31 | 35 | 31 | 32 | 3,593,000 |
| 2023/11/21 | 30 | 32 | 30 | 30 | 1,050,000 |
| 2023/11/20 | 31 | 31 | 29 | 30 | 762,300 |
| 2023/11/17 | 30 | 31 | 29 | 31 | 1,877,500 |
| 2023/11/16 | 29 | 31 | 29 | 29 | 855,400 |
| 2023/11/15 | 29 | 30 | 28 | 29 | 1,534,400 |
| 2023/11/14 | 29 | 30 | 28 | 28 | 575,000 |
| 2023/11/13 | 30 | 30 | 28 | 29 | 1,424,500 |
| 2023/11/10 | 30 | 30 | 29 | 29 | 396,800 |
| 2023/11/09 | 30 | 30 | 28 | 30 | 740,800 |
| 2023/11/08 | 31 | 31 | 29 | 29 | 699,900 |
| 2023/11/07 | 30 | 31 | 30 | 30 | 593,200 |
| 2023/11/06 | 30 | 31 | 30 | 31 | 43,800 |
| 2023/11/02 | 30 | 31 | 29 | 30 | 637,200 |
| 2023/11/01 | 29 | 31 | 28 | 30 | 1,082,500 |
| 2023/10/31 | 28 | 29 | 28 | 28 | 173,500 |
| 2023/10/30 | 28 | 28 | 27 | 28 | 383,900 |
| 2023/10/27 | 27 | 29 | 27 | 28 | 298,800 |
| 2023/10/26 | 28 | 28 | 27 | 27 | 198,800 |
| 2023/10/25 | 28 | 29 | 27 | 28 | 270,000 |
| 2023/10/24 | 29 | 29 | 27 | 28 | 702,600 |
| 2023/10/23 | 29 | 30 | 28 | 29 | 459,700 |
| 2023/10/20 | 29 | 30 | 28 | 30 | 716,200 |
| 2023/10/19 | 27 | 29 | 27 | 29 | 807,600 |
| 2023/10/18 | 29 | 29 | 27 | 28 | 838,700 |
| 2023/10/17 | 27 | 29 | 27 | 28 | 1,479,500 |
| 2023/10/16 | 29 | 29 | 27 | 28 | 1,607,400 |
| 2023/10/13 | 30 | 30 | 29 | 30 | 98,300 |
| 2023/10/12 | 29 | 30 | 29 | 30 | 760,200 |
| 2023/10/11 | 29 | 31 | 29 | 29 | 393,600 |
| 2023/10/10 | 29 | 30 | 29 | 29 | 474,000 |
| 2023/10/06 | 28 | 30 | 27 | 30 | 1,377,800 |
| 2023/10/05 | 30 | 30 | 27 | 27 | 2,091,900 |
| 2023/10/04 | 30 | 31 | 29 | 29 | 1,832,700 |
| 2023/10/03 | 30 | 31 | 28 | 31 | 2,949,700 |