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
1999/12/30 430 430 430 430 2,986
1999/12/28 431 431 431 431 4,976
1999/12/27 440 441 440 441 1,991
1999/12/24 422 441 402 438 216,969
1999/12/22 421 422 421 422 3,981
1999/12/21 401 442 401 442 14,929
1999/12/20 432 432 386 402 20,901
1999/12/17 438 438 418 432 9,953
1999/12/16 442 452 438 452 18,910
1999/12/15 453 462 453 462 3,981
1999/12/13 471 471 471 471 995
1999/12/10 472 472 457 471 5,972
1999/12/09 463 472 463 472 4,976
1999/12/07 473 473 472 473 3,981
1999/12/06 482 482 481 481 20,901
1999/12/03 465 481 462 481 53,745
1999/12/02 465 465 465 465 1,991
1999/12/01 447 452 447 452 4,976
1999/11/30 452 452 452 452 2,986
1999/11/29 451 451 447 447 9,953
1999/11/26 432 432 432 432 995
1999/11/25 449 449 449 449 2,986
1999/11/22 472 472 452 452 15,924
1999/11/19 407 472 407 472 44,787
1999/11/17 402 402 402 402 15,924
1999/11/09 423 423 423 423 1,991
1999/11/04 451 472 451 472 37,820
1999/11/01 437 462 432 462 13,934
1999/10/29 437 452 437 452 6,967
1999/10/28 452 452 452 452 1,991
1999/10/21 452 452 452 452 995
1999/10/20 462 462 452 452 8,957
1999/10/19 422 452 422 452 1,991
1999/10/15 472 472 472 472 1,991
1999/10/14 482 482 482 482 995
1999/10/12 490 492 487 491 24,882
1999/10/08 490 490 490 490 2,986
1999/10/06 451 491 451 491 2,986
1999/10/05 492 492 491 491 2,986
1999/10/01 499 499 499 499 1,991
1999/09/30 499 499 499 499 1,991
1999/09/27 442 512 442 512 8,957
1999/09/24 482 487 447 487 7,962
1999/09/22 472 472 467 467 4,976
1999/09/21 522 522 512 512 6,967
1999/09/20 533 533 533 533 8,957
1999/09/17 517 521 507 521 7,962
1999/09/16 533 533 522 522 5,972
1999/09/14 533 538 532 538 9,953
1999/09/13 553 553 522 522 34,834
1999/09/10 521 553 521 553 28,863
1999/09/08 493 497 492 497 6,967
1999/09/07 517 517 493 493 12,939
1999/09/02 525 525 522 525 7,962
1999/09/01 531 531 522 525 24,882
1999/08/31 552 552 535 548 17,915
1999/08/30 533 551 533 543 35,830
1999/08/27 517 522 513 522 21,896
1999/08/26 512 521 509 521 7,962
1999/08/25 527 527 508 508 25,877
1999/08/24 552 552 492 507 48,768
1999/08/23 472 553 472 553 407,065
1999/08/20 472 472 472 472 5,972
1999/08/19 472 472 472 472 995
1999/08/18 467 472 467 472 5,972
1999/08/17 452 452 452 452 995
1999/08/16 452 467 452 467 2,986
1999/08/13 452 452 452 452 1,991
1999/08/12 422 422 422 422 9,953
1999/08/11 412 422 412 422 3,981
1999/08/10 422 422 422 422 995
1999/08/09 422 422 422 422 995
1999/08/05 447 447 423 423 6,967
1999/08/03 452 452 447 447 8,957
1999/08/02 481 482 452 452 16,920
1999/07/30 477 481 477 481 8,957
1999/07/28 474 474 465 465 3,981
1999/07/27 482 482 463 463 6,967
1999/07/26 462 467 462 467 1,991
1999/07/23 482 482 482 482 1,991
1999/07/22 532 532 496 497 10,948
1999/07/21 551 551 533 533 15,924
1999/07/19 491 553 491 553 20,901
1999/07/16 505 505 443 502 23,886
1999/07/15 502 515 502 515 10,948
1999/07/14 493 515 493 515 6,967
1999/07/13 526 526 517 517 6,967
1999/07/12 517 527 513 527 7,962
1999/07/09 512 517 512 517 8,957
1999/07/08 583 583 553 553 17,915
1999/07/07 564 583 563 581 46,778
1999/07/06 561 573 543 563 81,612
1999/07/05 534 554 526 554 39,811
1999/07/02 432 473 432 473 33,839
1999/07/01 403 431 402 431 27,868
1999/06/30 407 407 402 402 22,891
1999/06/29 401 402 401 402 11,943
1999/06/25 402 402 402 402 4,976
1999/06/24 412 412 402 402 15,924
1999/06/23 412 422 412 422 21,896
1999/06/22 408 417 403 403 18,910
1999/06/21 387 387 382 382 15,924
1999/06/18 352 357 352 352 6,967
1999/06/17 352 352 342 342 21,896
1999/06/16 328 337 327 337 6,967
1999/06/15 327 327 322 322 11,943
1999/06/14 323 323 322 322 9,953
1999/06/11 322 322 322 322 2,986
1999/06/10 322 322 315 322 3,981
1999/06/08 311 312 311 312 4,976
1999/06/02 322 322 322 322 1,991
1999/05/31 327 327 327 327 4,976
1999/05/28 321 321 321 321 995
1999/05/24 326 332 326 327 9,953
1999/05/20 327 327 327 327 8,957
1999/05/19 326 326 326 326 1,991
1999/05/18 292 292 292 292 995
1999/05/11 325 327 325 327 5,972
1999/04/30 323 327 323 325 8,957
1999/04/23 293 293 292 292 2,986
1999/04/21 336 336 331 331 8,957
1999/04/20 313 313 313 313 1,991
1999/04/19 288 288 288 288 1,991
1999/04/15 322 340 318 339 5,972
1999/04/12 352 352 318 318 14,929
1999/04/09 301 311 301 311 15,924
1999/04/08 296 301 296 301 2,986
1999/04/07 282 296 282 296 6,967
1999/04/06 281 281 281 281 10,948
1999/04/05 272 272 272 272 995
1999/04/02 241 262 236 262 2,986
1999/04/01 281 281 281 281 1,991
1999/03/31 291 291 291 291 4,976
1999/03/30 291 291 291 291 995
1999/03/29 291 291 291 291 1,991
1999/03/26 296 296 296 296 3,981
1999/03/25 296 301 296 296 4,976
1999/03/24 279 296 267 296 10,948
1999/03/23 301 301 293 294 14,929
1999/03/19 291 291 291 291 2,986
1999/03/18 337 337 281 281 7,962
1999/03/17 261 261 261 261 10,948
1999/03/16 247 251 247 251 4,976
1999/03/15 241 241 241 241 2,986
1999/03/12 232 241 232 241 2,986
1999/03/11 231 231 231 231 7,962
1999/03/08 231 231 231 231 5,972
1999/03/01 231 231 231 231 995
1999/02/26 231 231 231 231 6,967
1999/02/24 231 231 231 231 1,991
1999/02/23 241 241 236 236 3,981
1999/02/22 231 231 231 231 11,943
1999/02/15 224 224 224 224 2,986
1999/02/10 231 231 231 231 995
1999/02/09 207 207 207 207 995
1999/02/08 211 211 211 211 1,991
1999/02/05 216 216 211 211 1,991
1999/02/04 216 216 216 216 7,962
1999/02/02 241 241 241 241 3,981
1999/02/01 231 231 231 231 995
1999/01/29 231 231 211 211 3,981
1999/01/21 241 241 241 241 8,957
1999/01/20 231 231 231 231 2,986
1999/01/13 211 211 211 211 1,991
1999/01/12 221 221 216 216 1,991
1999/01/11 226 226 226 226 995
1999/01/04 231 231 231 231 1,991

このページの先頭へ