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
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
2023/10/02 32 33 31 32 2,193,500
2023/09/29 32 33 32 32 230,700
2023/09/28 32 34 32 33 663,000
2023/09/27 33 34 32 33 699,600
2023/09/26 34 34 33 33 975,900
2023/09/25 34 35 34 34 979,400
2023/09/22 32 35 32 35 1,838,100
2023/09/21 33 34 32 33 888,500
2023/09/20 34 35 33 34 747,100
2023/09/19 34 36 33 34 2,276,300
2023/09/15 35 36 34 34 2,915,800
2023/09/14 35 37 34 37 1,959,100
2023/09/13 36 37 36 37 1,641,400
2023/09/12 37 38 37 37 868,700
2023/09/11 40 40 37 38 1,115,600
2023/09/08 37 40 36 39 2,319,800
2023/09/07 38 39 36 36 1,960,300
2023/09/06 38 39 37 38 2,261,300
2023/09/05 39 40 37 39 3,344,900
2023/09/04 34 40 34 39 3,979,300
2023/09/01 32 35 31 35 1,589,500
2023/08/31 31 32 31 32 75,300
2023/08/30 32 32 30 32 381,900
2023/08/29 31 32 31 32 676,700
2023/08/28 30 35 30 32 3,420,000
2023/08/25 30 31 29 29 1,491,100
2023/08/24 31 32 30 30 454,000
2023/08/23 31 32 30 31 815,800
2023/08/22 32 32 31 32 150,500
2023/08/21 31 33 31 32 140,500
2023/08/18 31 33 31 31 823,000
2023/08/17 33 34 30 31 1,343,200
2023/08/16 34 35 33 33 759,600
2023/08/15 35 35 33 34 1,571,300
2023/08/14 37 37 36 37 336,900
2023/08/10 35 37 35 37 310,000
2023/08/09 37 37 36 37 158,000
2023/08/08 36 37 35 37 1,192,500
2023/08/07 36 37 35 35 935,200
2023/08/04 35 36 35 35 250,400
2023/08/03 35 36 33 36 2,421,400
2023/08/02 35 36 35 35 207,500
2023/08/01 35 37 35 35 511,500
2023/07/31 36 37 35 36 584,600
2023/07/28 37 37 35 37 750,800
2023/07/27 38 38 36 37 3,282,100
2023/07/26 38 39 38 38 274,100
2023/07/25 38 39 38 38 719,200
2023/07/24 39 40 38 38 271,400
2023/07/21 39 40 38 40 551,800
2023/07/20 39 40 38 39 241,600
2023/07/19 39 39 38 38 272,600
2023/07/18 38 40 38 39 705,800
2023/07/14 38 39 37 39 832,800
2023/07/13 38 39 36 38 1,952,200
2023/07/12 38 40 38 38 1,355,600
2023/07/11 40 41 37 37 2,795,500
2023/07/10 42 43 39 40 4,376,300
2023/07/07 43 44 42 43 1,055,200
2023/07/06 42 45 42 45 1,279,200
2023/07/05 45 45 43 43 1,434,700
2023/07/04 45 46 44 44 848,000
2023/07/03 45 47 44 45 1,128,500

このページの先頭へ