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
2003/12/30 30 30 29 29 995,270
2003/12/29 29 32 28 30 2,395,614
2003/12/26 26 29 25 28 1,548,640
2003/12/25 22 26 22 25 2,643,436
2003/12/24 25 26 21 22 3,159,981
2003/12/22 30 30 26 27 1,524,753
2003/12/19 29 32 29 30 1,004,227
2003/12/18 31 32 28 30 2,440,401
2003/12/17 33 33 31 33 926,596
2003/12/16 35 36 33 35 1,039,062
2003/12/15 37 37 34 37 1,459,065
2003/12/12 38 38 37 37 665,835
2003/12/11 39 39 37 39 562,327
2003/12/10 38 40 37 39 809,154
2003/12/09 42 42 38 38 511,569
2003/12/08 42 43 40 40 842,993
2003/12/05 47 48 42 42 2,769,835
2003/12/04 41 46 41 46 2,970,880
2003/12/03 37 42 37 42 906,691
2003/12/02 38 39 37 37 353,321
2003/12/01 39 39 37 37 399,103
2003/11/28 40 41 39 39 565,313
2003/11/27 37 39 37 39 280,666
2003/11/26 37 38 36 36 416,023
2003/11/25 39 39 30 38 1,845,230
2003/11/21 43 43 39 40 1,255,035
2003/11/20 41 44 40 43 1,110,721
2003/11/19 37 42 36 41 1,073,896
2003/11/18 40 41 37 38 709,627
2003/11/17 42 44 40 40 1,365,510
2003/11/14 39 47 39 42 1,975,610
2003/11/13 40 41 39 41 706,641
2003/11/12 41 41 39 40 576,261
2003/11/11 37 41 37 40 1,314,751
2003/11/10 40 40 38 38 414,032
2003/11/07 41 41 40 41 401,094
2003/11/06 42 43 41 41 284,647
2003/11/05 42 42 41 42 873,847
2003/11/04 43 43 42 42 394,127
2003/10/31 43 44 42 44 243,841
2003/10/30 43 44 42 44 353,321
2003/10/29 43 45 43 43 387,160
2003/10/28 45 47 43 43 657,873
2003/10/27 44 45 43 44 233,888
2003/10/24 43 44 42 43 475,739
2003/10/23 46 46 43 45 1,601,389
2003/10/22 47 48 46 47 321,472
2003/10/21 47 48 46 47 1,330,676
2003/10/20 47 48 46 47 892,757
2003/10/17 45 48 45 47 1,035,080
2003/10/16 45 46 44 46 813,135
2003/10/15 48 48 45 46 890,766
2003/10/14 48 48 46 48 729,533
2003/10/10 49 50 47 49 808,159
2003/10/09 51 54 49 49 895,743
2003/10/08 54 55 51 51 1,411,292
2003/10/07 53 55 51 55 2,281,158
2003/10/06 48 53 47 53 1,816,367
2003/10/03 48 48 46 48 566,308
2003/10/02 47 48 46 48 309,529
2003/10/01 49 49 45 47 631,996
2003/09/30 49 49 45 47 829,060
2003/09/29 43 50 42 49 2,170,683
2003/09/26 42 43 41 43 524,507
2003/09/25 44 45 41 44 907,686
2003/09/24 48 48 43 45 1,663,096
2003/09/22 49 50 44 47 4,492,647
2003/09/19 49 50 48 49 681,760
2003/09/18 50 51 48 49 569,294
2003/09/17 51 51 50 51 401,094
2003/09/16 51 53 50 51 574,271
2003/09/12 51 52 50 51 728,537
2003/09/11 52 53 51 51 281,661
2003/09/10 53 53 51 51 431,947
2003/09/09 52 53 51 51 944,511
2003/09/08 49 52 48 51 1,550,630
2003/09/05 49 49 47 48 255,784
2003/09/04 48 49 47 49 308,534
2003/09/03 48 49 46 49 800,197
2003/09/02 49 49 47 48 844,984
2003/09/01 50 51 48 50 890,766
2003/08/29 50 51 48 51 741,476
2003/08/28 49 50 47 50 590,195
2003/08/27 51 51 48 50 1,264,988
2003/08/26 52 52 50 51 647,921
2003/08/25 53 54 51 52 372,231
2003/08/22 53 54 52 54 469,767
2003/08/21 54 54 52 54 577,256
2003/08/20 53 55 53 54 489,673
2003/08/19 55 55 51 53 1,436,174
2003/08/18 57 57 54 55 666,831
2003/08/15 56 57 55 57 189,101
2003/08/14 56 56 55 56 385,169
2003/08/13 56 57 55 57 302,562
2003/08/12 56 56 53 56 506,592
2003/08/11 57 59 54 56 884,795
2003/08/08 61 61 58 59 587,209
2003/08/07 60 61 59 60 352,325
2003/08/06 62 62 57 60 1,809,400
2003/08/05 63 63 61 63 503,606
2003/08/04 60 65 60 63 1,202,286
2003/08/01 64 64 60 61 2,270,210
2003/07/31 70 70 65 65 1,621,294
2003/07/30 63 69 63 66 1,178,399
2003/07/29 64 65 62 63 541,427
2003/07/28 67 67 63 64 920,624
2003/07/25 66 70 65 67 1,754,660
2003/07/24 60 70 60 68 3,902,452
2003/07/23 61 61 59 61 751,429
2003/07/22 62 62 59 61 880,814
2003/07/18 62 63 58 60 1,429,207
2003/07/17 67 79 59 59 7,614,808
2003/07/16 56 69 55 69 4,910,660
2003/07/15 56 57 55 57 211,992
2003/07/14 58 58 56 56 535,455
2003/07/11 57 59 56 58 663,845
2003/07/10 53 59 52 57 1,021,147
2003/07/09 54 55 51 54 1,113,707
2003/07/08 57 58 55 56 1,129,631
2003/07/07 60 61 57 59 1,033,090
2003/07/04 58 61 55 61 1,669,067
2003/07/03 70 72 56 61 4,398,097
2003/07/02 61 68 61 67 5,990,528
2003/07/01 57 62 53 56 4,478,713
2003/06/30 50 55 49 55 2,005,468
2003/06/27 48 49 47 48 1,033,090
2003/06/26 45 51 44 47 2,390,638
2003/06/25 45 45 44 45 425,975
2003/06/24 46 47 44 45 1,242,097
2003/06/23 44 46 43 46 552,375
2003/06/20 43 44 43 44 545,408
2003/06/19 44 45 43 45 712,613
2003/06/18 45 46 44 46 450,857
2003/06/17 46 47 44 46 1,033,090
2003/06/16 48 49 46 47 663,845
2003/06/13 50 51 47 48 655,883
2003/06/12 49 51 47 49 963,421
2003/06/11 46 52 44 47 2,306,040
2003/06/10 47 47 44 45 1,188,352
2003/06/09 43 46 43 46 747,448
2003/06/06 44 44 42 42 445,881
2003/06/05 45 46 42 44 1,331,671
2003/06/04 47 49 45 45 606,119
2003/06/03 47 50 45 48 1,973,620
2003/06/02 52 57 45 45 4,318,475
2003/05/30 38 50 38 49 2,938,036
2003/05/29 34 39 33 38 1,302,808
2003/05/28 35 35 33 35 456,829
2003/05/27 35 36 34 35 886,785
2003/05/26 38 38 34 37 1,602,384
2003/05/23 39 40 37 37 777,306
2003/05/22 41 42 39 39 697,684
2003/05/21 40 42 40 41 1,699,921
2003/05/20 42 45 42 44 1,199,300
2003/05/19 41 43 41 41 1,960,681
2003/05/16 41 43 40 41 1,016,170
2003/05/15 42 42 40 40 794,225
2003/05/14 40 44 40 41 2,310,021
2003/05/13 40 41 39 39 1,543,663
2003/05/12 44 45 39 41 3,150,028
2003/05/09 47 48 44 47 1,378,448
2003/05/08 51 51 42 50 3,860,651
2003/05/07 54 54 51 52 1,188,352
2003/05/06 53 55 52 55 974,369
2003/05/02 59 59 50 54 5,685,975
2003/05/01 58 59 54 58 2,474,240
2003/04/30 64 67 57 60 4,341,366
2003/04/28 56 63 53 62 2,136,844
2003/04/25 55 58 50 58 1,156,503
2003/04/24 58 61 55 55 1,238,115
2003/04/23 65 65 57 58 2,141,820
2003/04/22 69 70 64 67 1,380,439
2003/04/21 64 74 54 70 3,709,370
2003/04/18 69 69 63 65 1,650,157
2003/04/17 63 69 62 66 2,732,015
2003/04/16 69 70 65 65 1,262,002
2003/04/15 72 73 67 69 2,291,111
2003/04/14 69 72 68 71 3,140,076
2003/04/11 73 73 67 67 1,439,160
2003/04/10 73 77 65 72 2,561,824
2003/04/09 72 88 65 70 7,605,851
2003/04/08 53 65 52 64 4,266,721
2003/04/07 45 57 44 53 3,266,475
2003/04/04 43 45 41 45 717,589
2003/04/03 42 44 41 44 605,124
2003/04/02 41 43 40 43 818,112
2003/04/01 40 41 38 41 1,043,043
2003/03/31 40 40 36 40 1,010,199
2003/03/28 38 40 37 39 431,947
2003/03/27 37 39 36 38 537,446
2003/03/26 38 38 36 37 360,288
2003/03/25 39 40 36 37 701,665
2003/03/24 40 43 38 40 786,263
2003/03/20 37 42 37 40 1,618,308
2003/03/19 42 42 39 42 733,514
2003/03/18 45 45 42 43 1,447,122
2003/03/17 46 47 44 47 1,137,593
2003/03/14 45 48 43 47 2,564,810
2003/03/13 40 45 37 45 2,682,252
2003/03/12 46 49 38 40 7,270,445
2003/03/11 28 42 27 41 4,568,288
2003/03/10 34 36 29 29 2,243,338
2003/03/07 36 36 34 36 1,387,406
2003/03/06 38 39 36 36 1,454,089
2003/03/05 41 41 38 39 1,802,433
2003/03/04 41 42 35 41 3,895,485
2003/03/03 45 47 40 41 2,265,234
2003/02/28 47 48 44 45 2,321,964
2003/02/27 50 52 42 43 6,285,128
2003/02/26 51 59 48 50 13,398,320
2003/02/25 45 55 45 48 21,622,233
2003/02/24 75 75 75 75 103,508
2003/02/21 126 126 126 126 29,858
2003/02/19 286 286 286 286 808,159
2003/02/18 382 397 367 377 456,829
2003/02/17 482 487 444 447 212,988
2003/02/14 563 563 476 522 369,245
2003/02/13 578 578 543 577 284,647
2003/02/12 587 587 576 585 54,740
2003/02/10 587 591 573 591 55,735
2003/02/07 578 589 576 589 34,834
2003/02/06 583 591 574 591 228,912
2003/02/05 581 591 580 591 52,749
2003/02/04 590 591 578 591 30,853
2003/02/03 579 592 579 591 69,669
2003/01/31 592 593 583 593 11,943
2003/01/30 588 593 578 593 36,825
2003/01/29 596 597 586 597 92,560
2003/01/28 598 598 596 596 169,196
2003/01/27 603 603 585 600 230,903
2003/01/24 603 603 583 602 149,290
2003/01/23 573 603 573 603 30,853
2003/01/22 603 603 583 583 210,002
2003/01/21 622 622 598 607 77,631
2003/01/20 603 622 603 622 67,678
2003/01/17 607 607 603 603 100,522
2003/01/16 603 603 603 603 217,964
2003/01/15 608 608 603 603 17,915
2003/01/14 603 608 602 608 18,910
2003/01/10 608 608 603 603 210,002
2003/01/09 605 605 603 603 192,087
2003/01/08 602 603 598 603 196,068
2003/01/07 573 603 573 598 255,784
2003/01/06 603 603 593 593 249,813

このページの先頭へ