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
2007/12/28 32 32 29 29 742,989
2007/12/27 34 34 32 33 271,092
2007/12/26 33 35 32 35 386,553
2007/12/25 38 38 34 36 393,052
2007/12/21 40 41 37 39 394,336
2007/12/20 41 43 40 42 510,723
2007/12/19 42 42 39 41 579,993
2007/12/18 41 43 40 41 769,692
2007/12/17 42 49 41 41 1,338,130
2007/12/14 44 45 42 42 496,749
2007/12/13 49 49 44 44 753,698
2007/12/12 43 54 42 49 3,678,676
2007/12/11 42 43 40 42 252,988
2007/12/10 43 43 42 43 122,976
2007/12/07 43 44 42 43 151,490
2007/12/06 44 44 42 43 86,399
2007/12/05 43 44 43 44 55,636
2007/12/04 44 44 43 43 163,364
2007/12/03 45 45 43 44 159,343
2007/11/30 42 46 42 44 474,087
2007/11/29 42 43 41 43 275,859
2007/11/28 41 42 41 42 146,991
2007/11/27 41 42 40 41 126,867
2007/11/26 43 43 41 42 262,104
2007/11/22 44 44 40 42 660,232
2007/11/21 46 46 43 44 376,172
2007/11/20 41 47 40 45 2,101,761
2007/11/19 56 59 52 56 1,872,859
2007/11/16 48 61 48 60 3,928,608
2007/11/15 46 46 44 46 108,027
2007/11/14 48 49 44 45 491,166
2007/11/13 48 56 45 47 2,426,816
2007/11/12 46 46 41 42 635,241
2007/11/09 49 49 46 48 238,994
2007/11/08 50 51 48 49 146,285
2007/11/07 51 52 50 52 117,939
2007/11/06 52 52 51 52 114,695
2007/11/05 54 55 51 52 262,910
2007/11/02 54 56 53 54 137,198
2007/11/01 56 56 54 56 246,568
2007/10/31 53 57 52 57 543,915
2007/10/30 56 57 53 54 297,466
2007/10/29 57 57 55 56 109,291
2007/10/26 57 58 54 58 279,253
2007/10/25 58 59 56 57 184,045
2007/10/24 59 60 58 59 178,900
2007/10/23 59 60 58 59 198,507
2007/10/22 59 60 57 60 456,480
2007/10/19 61 62 60 61 157,233
2007/10/18 61 62 60 61 197,800
2007/10/17 61 62 60 62 289,305
2007/10/16 63 64 61 63 212,022
2007/10/15 69 71 62 63 1,384,987
2007/10/12 65 71 64 69 2,633,255
2007/10/11 62 65 60 64 1,606,982
2007/10/10 60 65 60 61 1,115,478
2007/10/09 61 61 60 61 207,892
2007/10/05 60 61 60 61 82,607
2007/10/04 62 62 59 60 223,597
2007/10/03 63 64 60 60 440,228
2007/10/02 61 64 60 63 186,723
2007/10/01 61 62 60 62 149,191
2007/09/28 63 63 61 62 108,355
2007/09/27 61 64 61 64 257,536
2007/09/26 61 63 60 62 227,369
2007/09/25 60 67 59 61 343,706
2007/09/21 65 65 59 62 411,305
2007/09/20 67 68 64 65 284,767
2007/09/19 68 68 65 67 404,020
2007/09/18 68 70 67 69 183,269
2007/09/14 71 71 69 70 233,480
2007/09/13 71 72 70 71 175,068
2007/09/12 73 75 71 72 428,663
2007/09/11 76 76 71 73 384,343
2007/09/10 73 86 72 74 3,209,157
2007/09/07 71 73 70 72 153,978
2007/09/06 73 73 71 72 172,540
2007/09/05 75 75 72 73 238,068
2007/09/04 75 79 74 75 307,210
2007/09/03 79 79 76 77 227,558
2007/08/31 78 79 75 78 390,295
2007/08/30 82 83 77 78 733,693
2007/08/29 84 88 78 81 1,679,289
2007/08/28 81 96 77 79 6,125,795
2007/08/27 75 77 72 74 344,144
2007/08/24 74 78 74 74 419,277
2007/08/23 75 81 72 75 1,231,656
2007/08/22 71 87 67 75 3,197,294
2007/08/21 80 80 70 71 1,487,192
2007/08/20 92 94 72 81 3,876,048
2007/08/17 86 97 83 97 5,340,040
2007/08/16 71 71 65 67 181,069
2007/08/15 71 72 69 71 94,242
2007/08/14 70 73 69 72 88,987
2007/08/13 72 72 69 71 67,021
2007/08/10 70 74 70 70 214,092
2007/08/09 69 75 68 74 371,445
2007/08/08 75 81 72 73 488,070
2007/08/07 77 78 73 75 198,526
2007/08/06 80 80 73 79 225,011
2007/08/03 82 83 80 82 129,893
2007/08/02 85 85 81 82 189,868
2007/08/01 83 86 81 85 237,392
2007/07/31 82 85 81 84 122,478
2007/07/30 81 86 80 83 138,153
2007/07/27 85 86 81 83 254,023
2007/07/26 87 88 85 87 104,862
2007/07/25 88 89 86 88 164,558
2007/07/24 89 90 86 88 170,838
2007/07/23 90 90 88 90 77,900
2007/07/20 92 92 89 90 162,080
2007/07/19 90 92 88 92 265,926
2007/07/18 92 93 90 90 247,961
2007/07/17 94 95 92 92 354,087
2007/07/13 92 97 91 97 529,205
2007/07/12 91 93 91 92 145,747
2007/07/11 94 94 91 92 136,720
2007/07/10 93 99 92 93 740,122
2007/07/09 91 94 90 94 371,544
2007/07/06 93 93 90 93 424,811
2007/07/05 93 94 91 93 487,264
2007/07/04 97 97 92 93 642,417
2007/07/03 97 104 96 97 2,112,261
2007/07/02 98 98 94 97 483,522
2007/06/29 99 99 93 96 1,396,433
2007/06/28 110 114 95 98 2,798,250
2007/06/27 137 157 101 104 15,338,897
2007/06/26 93 120 93 120 7,081,921
2007/06/25 90 91 86 89 473,281
2007/06/22 90 91 87 89 305,369
2007/06/21 97 97 89 90 536,072
2007/06/20 98 99 96 97 176,183
2007/06/19 101 102 99 99 123,593
2007/06/18 103 103 99 101 215,366
2007/06/15 103 104 102 103 56,034
2007/06/14 102 105 102 104 106,265
2007/06/13 102 104 101 104 95,247
2007/06/12 105 107 101 104 208,409
2007/06/11 108 109 104 107 191,102
2007/06/08 107 107 104 105 105,668
2007/06/07 104 107 103 107 148,046
2007/06/06 105 108 104 104 177,875
2007/06/05 113 113 104 108 482,895
2007/06/04 116 130 110 111 2,470,568
2007/06/01 103 105 101 105 257,755
2007/05/31 104 105 100 104 377,774
2007/05/30 108 109 103 104 204,030
2007/05/29 112 118 103 109 1,422,927
2007/05/28 113 116 111 112 242,965
2007/05/25 117 118 112 116 183,378
2007/05/24 120 124 115 118 473,728
2007/05/23 129 130 118 122 498,949
2007/05/22 135 147 124 127 3,342,125
2007/05/21 113 138 113 129 2,613,548
2007/05/18 118 122 103 111 1,001,819
2007/05/17 136 141 121 123 956,156
2007/05/16 131 155 126 135 3,433,431
2007/05/15 151 151 123 126 2,140,507
2007/05/14 208 218 143 156 5,749,494
2007/05/11 136 169 133 169 3,941,546
2007/05/10 89 119 89 119 1,025,446
2007/05/09 80 88 80 88 197,183
2007/05/08 92 99 79 86 260,930
2007/05/08 1 -> 0.10 分割
2007/04/26 11 12 10 10 1,750,480
2007/04/25 11 12 11 11 845,880
2007/04/24 11 13 10 12 3,604,767
2007/04/23 11 12 9 10 1,872,998
2007/04/20 13 13 12 12 1,143,963
2007/04/19 13 14 13 13 333,614
2007/04/18 13 14 13 13 500,023
2007/04/17 13 14 13 13 270,514
2007/04/16 14 15 13 14 440,407
2007/04/13 14 15 13 15 1,010,497
2007/04/12 14 15 14 14 362,676
2007/04/11 15 15 14 15 222,343
2007/04/10 15 15 14 15 336,202
2007/04/09 17 17 14 16 1,949,136
2007/04/06 14 16 14 16 2,216,167
2007/04/05 13 14 13 14 869,965
2007/04/04 15 15 13 14 2,707,332
2007/04/03 16 16 15 15 340,482
2007/04/02 17 17 15 16 1,924,652
2007/03/30 17 17 16 17 294,998
2007/03/29 17 18 16 17 1,045,431
2007/03/28 17 18 17 17 366,359
2007/03/27 17 18 17 17 139,437
2007/03/26 18 18 17 17 291,116
2007/03/23 18 18 17 18 73,252
2007/03/22 17 18 17 18 391,838
2007/03/20 17 18 17 17 267,827
2007/03/19 18 19 17 18 227,220
2007/03/16 18 19 17 18 162,030
2007/03/15 18 19 18 18 234,585
2007/03/14 18 19 17 18 333,515
2007/03/13 18 19 18 18 99,328
2007/03/12 18 19 18 18 1,182,181
2007/03/09 18 19 18 18 115,551
2007/03/08 18 19 18 18 79,323
2007/03/07 19 19 18 19 343,268
2007/03/06 18 19 18 19 704,750
2007/03/05 19 19 18 18 551,180
2007/03/02 19 19 18 18 132,570
2007/03/01 19 19 18 19 125,205
2007/02/28 18 19 18 18 619,058
2007/02/27 19 20 18 19 230,106
2007/02/26 19 20 18 19 594,076
2007/02/23 19 20 18 20 414,231
2007/02/22 19 20 18 19 446,677
2007/02/21 19 20 18 19 259,765
2007/02/20 19 20 18 19 476,137
2007/02/19 19 19 18 19 565,214
2007/02/16 19 20 18 19 1,558,891
2007/02/15 19 20 19 19 512,564
2007/02/14 20 20 19 20 330,330
2007/02/13 20 20 19 19 92,560
2007/02/09 19 20 18 20 415,824
2007/02/08 19 20 18 19 1,392,681
2007/02/07 20 20 19 19 1,315,946
2007/02/06 20 21 20 20 1,202,982
2007/02/05 21 21 20 21 1,072,403
2007/02/02 22 22 20 22 2,732,612
2007/02/01 22 23 22 23 529,782
2007/01/31 23 23 21 22 1,139,285
2007/01/30 22 25 21 23 2,905,093
2007/01/29 21 22 20 21 852,946
2007/01/26 21 21 20 20 528,886
2007/01/25 22 22 20 20 1,367,799
2007/01/24 24 24 20 22 4,577,544
2007/01/23 26 26 22 23 4,124,497
2007/01/22 22 28 21 27 5,499,860
2007/01/19 21 22 20 22 778,201
2007/01/18 21 22 20 21 2,780,186
2007/01/17 21 21 20 20 270,813
2007/01/16 20 21 19 20 518,038
2007/01/15 19 21 19 20 1,371,083
2007/01/12 19 20 19 19 308,932
2007/01/11 19 21 19 20 3,659,706
2007/01/10 18 19 17 19 402,587
2007/01/09 18 19 18 18 301,069
2007/01/05 18 19 17 19 379,695
2007/01/04 18 19 18 18 191,788

このページの先頭へ