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
2006/12/29 19 19 18 19 233,391
2006/12/28 18 19 18 18 248,121
2006/12/27 17 18 17 18 640,854
2006/12/26 18 19 18 18 624,233
2006/12/25 19 20 18 19 1,631,745
2006/12/22 20 21 19 19 1,729,779
2006/12/21 21 22 20 21 1,514,701
2006/12/20 19 22 19 22 2,192,977
2006/12/19 19 20 18 20 1,252,049
2006/12/18 18 20 17 19 2,094,147
2006/12/15 18 18 17 18 726,845
2006/12/14 19 19 17 18 2,089,668
2006/12/13 17 19 16 18 5,551,315
2006/12/12 19 20 16 17 5,807,697
2006/12/11 20 21 19 20 670,613
2006/12/08 20 21 19 21 677,082
2006/12/07 20 21 19 20 1,728,982
2006/12/06 23 23 20 20 3,130,820
2006/12/05 22 23 21 23 1,836,671
2006/12/04 22 23 22 23 681,859
2006/12/01 24 26 22 23 4,871,447
2006/11/30 24 26 24 26 1,943,364
2006/11/29 24 25 23 24 727,044
2006/11/28 25 25 23 24 1,371,083
2006/11/27 24 26 23 25 1,388,003
2006/11/24 24 25 23 25 981,435
2006/11/22 25 26 23 24 2,488,572
2006/11/21 27 27 24 25 1,540,876
2006/11/20 29 30 27 28 954,065
2006/11/17 30 31 29 30 666,134
2006/11/16 31 32 30 31 372,131
2006/11/15 30 32 29 32 793,329
2006/11/14 29 31 29 30 233,391
2006/11/13 31 31 29 29 581,835
2006/11/10 32 32 31 32 55,934
2006/11/09 31 32 31 31 242,448
2006/11/08 33 33 31 31 260,263
2006/11/07 31 33 30 33 843,591
2006/11/06 31 32 31 31 264,742
2006/11/02 32 33 31 31 308,932
2006/11/01 32 33 31 32 276,486
2006/10/31 33 33 31 32 544,910
2006/10/30 34 34 32 33 688,727
2006/10/27 36 37 34 35 1,271,855
2006/10/26 39 39 36 37 2,780,584
2006/10/25 36 39 36 38 3,639,701
2006/10/24 35 38 33 35 3,805,513
2006/10/23 33 34 32 33 726,945
2006/10/20 35 36 32 33 1,892,107
2006/10/19 32 37 31 35 2,712,607
2006/10/18 32 33 30 32 520,128
2006/10/17 33 34 32 32 532,569
2006/10/16 34 35 32 32 1,194,423
2006/10/13 28 35 28 34 2,155,157
2006/10/12 29 29 27 29 695,196
2006/10/11 32 33 29 30 717,092
2006/10/10 34 35 32 34 685,144
2006/10/06 34 35 33 35 841,700
2006/10/05 35 36 34 35 447,573
2006/10/04 37 38 34 36 1,231,547
2006/10/03 38 39 37 38 288,330
2006/10/02 38 39 38 39 166,210
2006/09/29 38 39 37 39 382,880
2006/09/28 38 38 37 38 268,623
2006/09/27 36 38 36 38 180,542
2006/09/26 38 38 36 37 308,135
2006/09/25 39 40 38 39 559,242
2006/09/22 40 42 39 39 462,104
2006/09/21 42 42 40 42 210,101
2006/09/20 41 42 39 42 275,391
2006/09/19 40 41 38 41 453,743
2006/09/15 38 40 38 39 790,045
2006/09/14 39 41 38 40 851,453
2006/09/13 42 42 40 40 960,734
2006/09/12 42 43 41 42 553,270
2006/09/11 43 43 42 42 488,478
2006/09/08 42 44 41 42 494,350
2006/09/07 43 43 41 42 764,168
2006/09/06 44 45 43 43 650,110
2006/09/05 45 45 43 44 491,166
2006/09/04 43 47 43 44 1,072,702
2006/09/01 43 44 42 43 524,109
2006/08/31 43 44 42 43 533,763
2006/08/30 46 46 42 43 1,105,745
2006/08/29 45 48 45 45 372,032
2006/08/28 49 49 45 46 886,885
2006/08/25 48 49 47 49 431,947
2006/08/24 48 49 48 49 514,455
2006/08/23 50 50 48 49 370,638
2006/08/22 50 50 49 50 511,569
2006/08/21 50 50 49 50 406,667
2006/08/18 50 51 49 50 357,600
2006/08/17 54 55 49 51 1,924,453
2006/08/16 49 54 49 54 1,041,152
2006/08/15 49 50 49 50 87,783
2006/08/14 49 50 48 50 104,205
2006/08/11 49 50 48 49 192,485
2006/08/10 50 50 48 48 225,528
2006/08/09 49 50 48 50 339,686
2006/08/08 47 49 47 48 365,363
2006/08/07 49 49 48 48 259,168
2006/08/04 51 51 49 50 594,674
2006/08/03 50 52 46 50 2,408,851
2006/08/02 44 50 43 48 1,840,751
2006/08/01 41 43 41 43 472,853
2006/07/31 45 45 39 40 1,962,473
2006/07/28 38 42 37 41 530,678
2006/07/27 39 40 38 39 331,325
2006/07/26 41 42 38 39 346,752
2006/07/25 42 45 40 41 673,399
2006/07/24 42 43 40 40 291,216
2006/07/21 44 44 41 44 305,448
2006/07/20 45 45 43 45 218,462
2006/07/19 45 46 43 43 431,051
2006/07/18 47 48 46 46 314,505
2006/07/14 47 49 46 49 383,975
2006/07/13 48 49 47 48 283,751
2006/07/12 49 50 48 49 177,656
2006/07/11 50 50 48 49 307,538
2006/07/10 50 51 48 49 727,841
2006/07/07 51 52 50 50 234,983
2006/07/06 51 52 50 52 656,878
2006/07/05 53 54 51 51 1,334,458
2006/07/04 51 54 51 53 1,614,327
2006/07/03 52 52 50 51 357,600
2006/06/30 51 52 50 52 832,941
2006/06/29 50 52 49 51 758,595
2006/06/28 50 51 49 50 801,690
2006/06/27 49 51 48 51 918,037
2006/06/26 51 51 49 49 1,030,502
2006/06/23 52 52 50 50 576,560
2006/06/22 50 53 49 52 1,405,321
2006/06/21 50 51 49 49 846,775
2006/06/20 51 54 50 50 2,426,368
2006/06/19 51 51 49 50 1,024,829
2006/06/16 50 51 49 51 993,080
2006/06/15 49 50 47 49 659,963
2006/06/14 48 49 47 47 482,208
2006/06/13 49 49 48 48 474,843
2006/06/12 49 51 49 50 451,056
2006/06/09 49 52 46 51 1,402,534
2006/06/08 52 53 48 49 777,604
2006/06/07 55 55 52 52 603,133
2006/06/06 55 56 54 55 528,687
2006/06/05 53 57 53 55 673,698
2006/06/02 55 56 49 55 1,167,352
2006/06/01 57 58 55 55 647,025
2006/05/31 57 58 55 57 853,742
2006/05/30 62 63 58 59 898,430
2006/05/29 61 68 60 61 3,177,100
2006/05/26 59 62 57 58 1,693,849
2006/05/25 59 61 58 59 726,248
2006/05/24 63 64 48 61 3,144,953
2006/05/23 65 67 63 64 342,074
2006/05/22 65 68 63 63 1,116,493
2006/05/19 61 71 61 65 2,444,084
2006/05/18 61 65 60 60 874,842
2006/05/17 62 64 61 63 723,462
2006/05/16 68 69 64 64 761,580
2006/05/15 69 70 68 69 239,362
2006/05/12 72 72 68 69 502,910
2006/05/11 75 76 71 72 766,059
2006/05/10 70 78 67 75 3,241,096
2006/05/09 67 73 67 69 1,171,830
2006/05/08 68 69 66 68 326,847
2006/05/02 65 70 65 69 894,548
2006/05/01 65 69 65 65 944,610
2006/04/28 63 64 61 62 574,271
2006/04/27 66 66 63 63 612,190
2006/04/26 68 68 66 66 431,648
2006/04/25 69 69 65 68 860,809
2006/04/24 57 70 56 68 3,193,024
2006/04/21 65 66 61 61 1,530,625
2006/04/20 69 69 66 67 1,134,607
2006/04/19 69 71 69 69 1,094,598
2006/04/18 71 71 69 70 1,619,801
2006/04/17 73 73 70 72 1,328,784
2006/04/14 72 74 72 72 1,124,157
2006/04/13 74 74 72 72 1,088,925
2006/04/12 76 77 70 74 2,484,691
2006/04/11 77 77 75 75 541,029
2006/04/10 75 77 74 76 1,784,718
2006/04/07 74 79 73 73 5,779,630
2006/04/06 74 75 73 73 907,089
2006/04/05 75 76 73 73 1,072,503
2006/04/04 76 76 73 74 1,012,289
2006/04/03 74 75 73 75 1,761,627
2006/03/31 78 79 75 75 1,667,375
2006/03/30 79 83 76 78 2,795,414
2006/03/29 81 82 78 78 1,114,702
2006/03/28 85 85 79 80 1,021,346
2006/03/27 78 90 77 83 4,937,533
2006/03/24 79 79 77 78 190,395
2006/03/23 80 81 78 79 369,046
2006/03/22 80 81 78 80 289,424
2006/03/20 77 80 77 80 704,551
2006/03/17 77 79 76 76 273,102
2006/03/16 79 79 76 76 352,823
2006/03/15 78 79 77 78 300,870
2006/03/14 81 81 78 78 666,930
2006/03/13 81 83 76 81 1,429,406
2006/03/10 83 85 80 82 895,643
2006/03/09 76 86 75 86 851,055
2006/03/08 75 76 74 75 278,178
2006/03/07 76 78 74 75 477,530
2006/03/06 77 79 75 79 359,690
2006/03/03 82 82 78 78 327,444
2006/03/02 80 83 78 80 898,629
2006/03/01 85 85 81 83 482,606
2006/02/28 89 91 83 87 582,432
2006/02/27 93 98 87 88 1,327,889
2006/02/24 86 93 83 88 1,672,750
2006/02/23 75 80 74 80 1,394,373
2006/02/22 80 88 79 79 825,875
2006/02/21 70 82 70 81 1,297,832
2006/02/20 80 81 73 76 949,786
2006/02/17 90 98 83 83 1,015,374
2006/02/16 102 102 97 98 535,654
2006/02/15 100 113 99 103 348,245
2006/02/14 101 103 96 102 403,582
2006/02/13 111 111 102 107 358,496
2006/02/10 114 115 110 113 267,528
2006/02/09 117 117 113 114 194,376
2006/02/08 117 117 115 117 247,822
2006/02/07 114 121 114 116 565,114
2006/02/06 115 115 112 113 417,615
2006/02/03 116 118 114 115 338,491
2006/02/02 121 121 117 118 300,970
2006/02/01 116 124 112 120 1,248,566
2006/01/31 124 126 115 117 901,615
2006/01/30 128 131 123 123 1,366,704
2006/01/27 111 137 111 130 4,311,409
2006/01/26 109 111 105 109 501,715
2006/01/25 113 114 107 110 1,055,284
2006/01/24 110 110 101 108 2,317,684
2006/01/23 118 119 104 108 1,248,267
2006/01/20 133 133 118 120 1,397,060
2006/01/19 114 137 112 134 882,107
2006/01/18 142 143 114 130 848,965
2006/01/17 148 148 144 145 357,103
2006/01/16 149 150 147 149 290,619
2006/01/13 146 150 146 150 345,657
2006/01/12 147 147 145 146 398,008
2006/01/11 149 150 145 148 714,006
2006/01/10 149 153 148 152 527,393
2006/01/06 154 154 149 151 303,557
2006/01/05 156 156 152 153 217,466
2006/01/04 152 157 151 156 177,855

このページの先頭へ