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
2004/12/30 142 144 140 143 98,631
2004/12/29 135 146 135 140 448,269
2004/12/28 133 135 131 131 174,371
2004/12/27 135 135 132 135 225,727
2004/12/24 138 139 136 137 265,538
2004/12/22 140 143 138 139 132,868
2004/12/21 141 147 140 140 222,542
2004/12/20 147 149 141 145 302,462
2004/12/17 153 153 147 147 359,292
2004/12/16 156 157 153 155 152,475
2004/12/15 156 158 155 157 97,735
2004/12/14 157 158 154 154 192,684
2004/12/13 158 162 154 158 326,847
2004/12/10 160 164 157 159 227,121
2004/12/09 153 161 153 156 207,016
2004/12/08 169 169 152 153 435,829
2004/12/07 156 166 153 165 260,761
2004/12/06 163 167 153 153 248,419
2004/12/03 173 173 164 167 219,756
2004/12/02 171 175 166 173 375,217
2004/12/01 160 169 156 169 496,640
2004/11/30 161 161 153 155 186,215
2004/11/29 142 163 141 159 412,440
2004/11/26 145 146 140 143 137,745
2004/11/25 138 145 138 145 81,811
2004/11/24 143 143 138 141 148,196
2004/11/22 141 152 136 143 388,951
2004/11/19 149 151 141 142 200,348
2004/11/18 158 161 145 147 314,107
2004/11/17 144 162 138 157 653,195
2004/11/16 152 155 142 147 552,474
2004/11/15 174 179 157 157 1,778,447
2004/11/12 179 219 176 208 3,355,552
2004/11/11 123 174 122 174 1,898,775
2004/11/10 129 129 122 124 431,449
2004/11/09 133 134 128 130 206,120
2004/11/08 140 140 133 135 212,689
2004/11/05 140 141 136 140 254,192
2004/11/04 135 142 133 141 260,960
2004/11/02 146 146 129 136 284,846
2004/11/01 162 163 142 148 255,486
2004/10/29 162 164 159 163 113,859
2004/10/28 166 166 159 162 85,593
2004/10/27 161 164 161 163 54,242
2004/10/26 167 170 156 159 366,359
2004/10/25 161 176 156 175 232,395
2004/10/22 163 166 160 163 386,065
2004/10/21 176 176 161 167 283,851
2004/10/20 186 187 172 177 308,733
2004/10/19 186 196 182 186 510,175
2004/10/18 198 209 180 180 764,069
2004/10/15 206 209 201 202 93,157
2004/10/14 213 214 207 211 112,266
2004/10/13 212 230 212 217 436,625
2004/10/12 208 216 208 215 125,304
2004/10/08 216 218 211 212 71,759
2004/10/07 209 220 206 220 106,991
2004/10/06 197 221 190 209 236,974
2004/10/05 226 226 203 204 216,770
2004/10/04 231 235 222 231 176,660
2004/10/01 261 261 237 248 164,518
2004/10/01 1 -> 0.10 分割
2004/09/24 23 25 23 24 2,160,730
2004/09/22 24 25 23 23 2,506,089
2004/09/21 26 26 23 25 1,860,159
2004/09/17 26 28 25 26 2,035,326
2004/09/16 25 27 24 26 2,153,764
2004/09/15 28 28 25 25 2,097,033
2004/09/14 29 29 27 28 2,338,884
2004/09/13 29 30 28 28 1,279,917
2004/09/10 30 30 28 29 1,158,494
2004/09/09 29 30 28 30 972,378
2004/09/08 31 31 29 29 1,132,617
2004/09/07 32 33 30 30 3,142,066
2004/09/06 28 32 28 32 4,037,809
2004/09/03 30 30 28 28 1,731,769
2004/09/02 25 32 25 30 8,888,753
2004/09/01 26 26 25 25 997,260
2004/08/31 26 26 24 26 1,476,980
2004/08/30 26 27 25 26 896,738
2004/08/27 26 27 25 27 1,089,820
2004/08/26 26 27 25 26 1,076,882
2004/08/25 27 28 25 26 2,646,422
2004/08/24 23 28 23 27 5,959,675
2004/08/23 26 26 22 23 5,050,993
2004/08/20 27 27 25 25 3,393,869
2004/08/19 29 29 27 27 1,344,609
2004/08/18 32 32 27 30 4,360,276
2004/08/17 32 33 32 32 807,164
2004/08/16 32 33 32 33 855,932
2004/08/13 33 34 32 34 800,197
2004/08/12 34 35 33 33 600,148
2004/08/11 34 36 33 35 1,716,840
2004/08/10 33 34 32 34 288,628
2004/08/09 33 34 32 34 883,799
2004/08/06 33 34 32 34 865,885
2004/08/05 33 34 32 34 873,847
2004/08/04 33 34 31 34 2,207,508
2004/08/03 36 36 33 34 1,548,640
2004/08/02 35 36 35 36 423,985
2004/07/30 35 37 35 37 1,474,990
2004/07/29 35 36 35 36 622,044
2004/07/28 35 36 35 35 713,608
2004/07/27 36 37 35 35 1,598,403
2004/07/26 36 37 36 36 1,714,850
2004/07/23 38 38 37 38 733,514
2004/07/22 38 38 37 38 1,096,787
2004/07/21 37 40 37 37 4,019,894
2004/07/20 38 38 36 37 1,357,548
2004/07/16 39 39 36 37 4,787,247
2004/07/15 41 41 37 38 2,352,817
2004/07/14 46 47 39 40 11,122,138
2004/07/13 38 43 37 43 11,733,234
2004/07/12 36 38 36 38 4,057,714
2004/07/09 36 36 34 36 1,008,208
2004/07/08 36 36 35 35 1,205,272
2004/07/07 36 36 35 36 1,115,697
2004/07/06 35 37 35 35 1,735,750
2004/07/05 36 36 35 35 1,608,356
2004/07/02 37 37 36 36 1,378,448
2004/07/01 37 38 36 37 1,546,649
2004/06/30 38 38 37 38 1,069,915
2004/06/29 38 39 37 38 1,957,695
2004/06/28 36 38 36 38 1,980,587
2004/06/25 36 37 36 36 929,582
2004/06/24 36 39 35 36 3,828,802
2004/06/23 37 37 36 37 1,033,090
2004/06/22 37 38 36 37 2,528,980
2004/06/21 39 40 37 38 2,372,723
2004/06/18 39 39 38 39 1,475,985
2004/06/17 40 40 39 40 1,806,414
2004/06/16 42 42 40 40 2,102,009
2004/06/15 39 41 39 41 5,506,827
2004/06/14 38 39 38 39 1,022,142
2004/06/11 39 39 37 38 2,109,972
2004/06/10 41 41 38 38 5,609,340
2004/06/09 36 43 36 41 14,278,138
2004/06/08 36 36 34 34 1,445,132
2004/06/07 35 37 34 36 2,979,837
2004/06/04 37 37 35 36 1,545,654
2004/06/03 37 38 36 36 1,426,221
2004/06/02 36 37 35 37 1,022,142
2004/06/01 36 37 35 36 1,153,518
2004/05/31 37 37 36 36 580,242
2004/05/28 36 38 36 38 1,303,803
2004/05/27 39 39 37 38 1,078,872
2004/05/26 38 40 37 39 2,610,592
2004/05/25 37 39 36 38 3,086,331
2004/05/24 36 37 34 36 5,505,832
2004/05/21 38 39 36 36 3,957,192
2004/05/20 41 43 37 40 8,890,744
2004/05/19 48 49 43 43 6,699,160
2004/05/18 40 51 37 50 6,247,308
2004/05/17 47 47 39 42 4,336,390
2004/05/14 48 52 47 47 4,864,878
2004/05/13 48 50 46 49 2,788,746
2004/05/12 45 48 45 48 1,866,131
2004/05/11 42 45 40 45 2,712,110
2004/05/10 50 50 41 45 4,543,406
2004/05/07 51 51 49 51 2,200,541
2004/05/06 53 54 50 52 3,730,271
2004/04/30 47 53 46 52 5,807,398
2004/04/28 47 48 46 48 2,368,742
2004/04/27 51 51 47 48 4,092,549
2004/04/26 52 52 49 51 3,744,204
2004/04/23 55 56 49 50 7,890,498
2004/04/22 52 58 51 54 16,289,578
2004/04/21 46 47 42 46 13,982,543
2004/04/20 52 54 49 49 6,322,948
2004/04/19 58 59 45 55 10,898,203
2004/04/16 60 61 55 55 7,368,976
2004/04/15 61 63 56 58 10,220,424
2004/04/14 58 64 56 58 17,824,284
2004/04/13 64 71 58 64 33,678,929
2004/04/12 41 54 40 54 36,946,400
2004/04/09 36 38 34 36 15,316,205
2004/04/08 34 40 33 39 34,238,271
2004/04/07 27 32 27 32 18,169,643
2004/04/06 26 28 26 27 7,524,238
2004/04/05 26 27 22 26 10,048,242
2004/04/02 29 29 26 26 12,870,827
2004/04/01 28 31 26 28 28,283,573
2004/03/31 23 26 23 26 26,942,944
2004/03/30 21 23 20 22 19,982,029
2004/03/29 18 21 17 21 15,897,442
2004/03/26 21 21 15 16 18,022,343
2004/03/25 18 22 18 21 12,513,525
2004/03/24 18 19 17 18 1,161,480
2004/03/23 19 19 18 18 1,890,017
2004/03/22 18 19 18 19 1,879,069
2004/03/19 17 19 17 19 1,325,699
2004/03/18 19 19 17 17 2,961,922
2004/03/17 19 20 18 19 2,184,617
2004/03/16 19 20 18 19 2,990,785
2004/03/15 18 19 18 19 976,360
2004/03/12 18 19 17 18 2,453,340
2004/03/11 17 19 16 19 6,948,973
2004/03/10 16 17 15 17 1,614,327
2004/03/09 16 17 15 17 1,668,072
2004/03/08 17 17 15 16 3,261,499
2004/03/05 17 18 16 16 3,248,560
2004/03/04 16 17 14 17 8,163,202
2004/03/03 18 18 17 17 2,296,087
2004/03/02 19 19 17 18 4,635,966
2004/03/01 19 20 18 19 2,753,911
2004/02/27 20 20 18 19 2,613,578
2004/02/26 19 20 18 20 2,476,231
2004/02/25 20 20 18 19 5,565,548
2004/02/24 22 22 20 20 8,738,467
2004/02/23 21 23 20 22 14,099,985
2004/02/20 19 20 18 19 8,657,851
2004/02/19 22 23 17 18 35,874,494
2004/02/18 18 24 17 24 21,259,955
2004/02/17 25 26 16 16 26,475,168
2004/02/16 29 30 22 22 9,363,497
2004/02/13 30 30 28 29 646,925
2004/02/12 30 31 29 29 483,701
2004/02/10 28 33 28 29 2,714,100
2004/02/09 29 29 28 28 512,564
2004/02/06 29 30 28 28 631,996
2004/02/05 30 30 28 29 793,230
2004/02/04 30 32 29 30 886,785
2004/02/03 31 31 29 29 370,240
2004/02/02 31 31 30 30 499,625
2004/01/30 32 32 30 30 310,524
2004/01/29 31 32 30 32 341,377
2004/01/28 31 32 30 31 353,321
2004/01/27 32 32 31 31 626,025
2004/01/26 32 34 32 32 2,164,711
2004/01/23 29 31 28 30 1,418,259
2004/01/22 30 30 26 29 4,143,308
2004/01/21 32 32 30 31 1,464,042
2004/01/20 35 35 33 33 722,566
2004/01/19 34 35 33 35 548,394
2004/01/16 35 35 33 33 1,149,536
2004/01/15 35 39 35 35 3,049,506
2004/01/14 32 37 31 34 5,823,323
2004/01/13 38 42 38 42 1,357,548
2004/01/09 37 37 36 37 571,285
2004/01/08 36 37 35 36 915,648
2004/01/07 33 35 32 35 863,894
2004/01/06 35 36 32 34 1,792,481
2004/01/05 30 33 30 33 910,672

このページの先頭へ