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
2013/12/30 71 72 68 71 960,400
2013/12/27 63 74 63 71 3,799,900
2013/12/26 61 62 59 62 471,400
2013/12/25 61 61 59 60 470,300
2013/12/24 65 65 60 61 520,900
2013/12/20 64 65 63 64 231,100
2013/12/19 63 64 63 64 162,700
2013/12/18 64 64 62 62 258,200
2013/12/17 63 65 63 64 251,900
2013/12/16 66 66 63 63 577,100
2013/12/13 68 69 67 67 101,300
2013/12/12 68 69 67 68 181,400
2013/12/11 68 68 66 67 381,200
2013/12/10 68 69 67 68 323,000
2013/12/09 70 70 68 68 323,300
2013/12/06 70 70 69 70 297,400
2013/12/05 70 71 69 70 531,000
2013/12/04 69 70 68 69 346,000
2013/12/03 71 72 69 69 389,700
2013/12/02 70 70 69 70 260,900
2013/11/29 69 70 68 69 172,300
2013/11/28 70 70 68 69 273,000
2013/11/27 69 70 69 69 314,900
2013/11/26 70 71 68 68 423,500
2013/11/25 71 72 69 69 362,300
2013/11/22 71 71 68 71 922,800
2013/11/21 71 72 68 69 673,400
2013/11/20 72 72 70 71 725,700
2013/11/19 73 73 71 71 288,500
2013/11/18 73 73 71 72 412,900
2013/11/15 71 74 71 74 598,600
2013/11/14 71 74 71 71 873,000
2013/11/13 72 72 71 71 397,200
2013/11/12 72 73 71 72 564,600
2013/11/11 73 74 72 72 387,600
2013/11/08 73 74 72 74 372,100
2013/11/07 72 75 71 73 925,400
2013/11/06 76 76 72 72 913,700
2013/11/05 73 76 72 73 402,000
2013/11/01 74 75 72 73 557,200
2013/10/31 75 76 74 74 636,000
2013/10/30 76 77 74 74 1,646,000
2013/10/29 72 76 71 76 1,441,900
2013/10/28 75 76 71 71 1,458,400
2013/10/25 76 77 74 74 575,200
2013/10/24 73 76 73 76 384,500
2013/10/23 76 76 73 73 483,600
2013/10/22 74 77 73 75 1,042,500
2013/10/21 74 75 73 73 426,800
2013/10/18 74 76 73 73 634,600
2013/10/17 76 77 74 74 826,000
2013/10/16 78 78 75 76 1,054,700
2013/10/15 78 82 75 78 2,492,800
2013/10/11 74 79 73 76 2,352,600
2013/10/10 74 75 72 72 877,500
2013/10/09 73 75 71 74 1,341,300
2013/10/08 76 77 71 74 1,409,500
2013/10/07 78 81 76 76 1,323,700
2013/10/04 75 80 73 79 1,866,800
2013/10/03 74 78 71 75 1,724,500
2013/10/02 72 77 72 73 2,365,600
2013/10/01 80 81 71 71 7,401,000
2013/09/30 70 100 68 82 20,260,400
2013/09/27 71 75 68 70 1,715,300
2013/09/26 66 73 65 72 1,516,100
2013/09/25 70 70 66 66 1,315,900
2013/09/24 74 75 69 69 2,565,400
2013/09/20 69 77 68 75 3,242,800
2013/09/19 63 76 63 66 6,502,700
2013/09/18 64 65 61 62 1,533,200
2013/09/17 66 66 61 64 2,049,900
2013/09/13 67 69 64 65 2,271,200
2013/09/12 61 71 61 68 5,186,400
2013/09/11 60 62 57 61 1,490,100
2013/09/10 57 60 55 59 2,377,600
2013/09/09 60 61 56 56 1,463,100
2013/09/06 59 59 57 57 805,800
2013/09/05 60 61 58 59 682,900
2013/09/04 64 64 59 59 2,265,700
2013/09/03 59 64 59 64 1,948,700
2013/09/02 63 64 58 58 1,850,000
2013/08/30 65 65 62 62 960,400
2013/08/29 67 69 64 65 1,254,600
2013/08/28 66 68 65 66 1,506,700
2013/08/27 65 73 63 70 2,211,000
2013/08/26 69 69 65 66 1,489,900
2013/08/23 72 73 69 69 1,038,200
2013/08/22 75 78 67 72 3,683,300
2013/08/21 70 76 65 75 3,224,600
2013/08/20 73 75 68 69 1,539,500
2013/08/19 74 77 69 74 2,096,500
2013/08/16 77 82 71 71 3,525,900
2013/08/15 76 84 73 80 4,493,000
2013/08/14 83 88 75 76 6,058,100
2013/08/13 103 108 82 83 6,763,300
2013/08/12 94 116 94 100 10,132,300
2013/08/09 83 100 79 95 6,732,200
2013/08/08 80 98 76 84 8,836,900
2013/08/07 71 84 64 80 4,721,200
2013/08/06 80 82 70 72 4,488,100
2013/08/05 80 87 73 84 11,700,400
2013/08/02 50 64 50 60 3,331,300
2013/08/01 51 52 50 51 257,100
2013/07/31 50 51 50 51 78,300
2013/07/30 49 51 49 51 141,700
2013/07/29 51 51 49 49 179,400
2013/07/26 51 52 50 52 207,700
2013/07/25 50 52 49 50 303,200
2013/07/24 51 51 49 51 292,300
2013/07/23 53 53 50 50 379,700
2013/07/22 53 54 51 53 316,900
2013/07/19 54 55 53 54 248,300
2013/07/18 55 56 54 54 172,100
2013/07/17 55 56 53 55 240,700
2013/07/16 53 57 53 56 221,200
2013/07/12 54 56 53 55 259,400
2013/07/11 55 56 54 55 284,100
2013/07/10 56 56 55 56 100,800
2013/07/09 55 56 55 55 172,900
2013/07/08 57 57 55 56 196,500
2013/07/05 57 57 55 56 105,900
2013/07/04 57 58 55 57 253,700
2013/07/03 56 58 55 57 168,100
2013/07/02 54 57 54 56 178,300
2013/07/01 53 55 52 54 136,100
2013/06/28 52 55 51 53 222,200
2013/06/27 50 53 48 52 324,800
2013/06/26 54 55 51 52 386,800
2013/06/25 55 56 53 55 263,100
2013/06/24 57 57 55 57 165,900
2013/06/21 57 58 56 58 148,400
2013/06/20 57 58 56 58 84,700
2013/06/20 1 -> 0.98 分割
2013/06/19 58 58 56 58 182,831
2013/06/18 56 57 55 56 82,408
2013/06/17 55 56 55 55 68,275
2013/06/14 58 58 55 55 234,983
2013/06/13 56 58 54 56 250,410
2013/06/12 57 57 54 56 348,046
2013/06/11 58 59 56 58 257,277
2013/06/10 57 59 56 59 265,637
2013/06/07 55 57 53 56 554,465
2013/06/06 58 60 55 56 735,305
2013/06/05 60 61 58 60 612,688
2013/06/04 57 70 56 58 2,990,885
2013/06/03 58 58 57 57 213,883
2013/05/31 59 60 58 59 295,695
2013/05/30 57 60 56 59 655,982
2013/05/29 59 59 54 56 872,553
2013/05/28 60 60 57 59 340,382
2013/05/27 61 61 58 59 343,567
2013/05/24 59 62 59 60 371,733
2013/05/23 61 63 59 59 740,779
2013/05/22 66 66 60 63 1,329,879
2013/05/21 67 67 65 66 484,696
2013/05/20 65 72 63 69 1,290,765
2013/05/17 63 66 62 66 428,563
2013/05/16 66 67 62 64 574,967
2013/05/15 66 67 65 65 602,138
2013/05/14 68 69 66 68 678,177
2013/05/13 66 70 66 69 718,187
2013/05/10 71 72 70 72 223,737
2013/05/09 73 73 70 71 402,487
2013/05/08 74 74 72 74 257,775
2013/05/07 72 75 72 74 425,776
2013/05/02 72 72 70 71 150,186
2013/05/01 71 72 70 72 263,846
2013/04/30 72 72 69 70 301,467
2013/04/26 73 73 70 72 548,692
2013/04/25 76 76 73 73 288,429
2013/04/24 76 77 74 76 263,050
2013/04/23 76 76 74 76 347,548
2013/04/22 77 79 74 77 616,669
2013/04/19 72 88 71 78 2,500,416
2013/04/18 71 71 70 71 255,486
2013/04/17 71 73 70 72 482,009
2013/04/16 72 73 70 72 495,047
2013/04/15 69 76 68 73 820,898
2013/04/12 71 71 68 70 613,285
2013/04/11 77 79 71 72 1,327,292
2013/04/10 105 117 71 77 7,468,603
2013/04/09 64 91 63 91 5,974,504
2013/04/08 56 64 54 61 937,743
2013/04/05 58 58 55 57 293,007
2013/04/04 59 60 57 59 158,546
2013/04/03 58 63 58 60 331,126
2013/04/02 58 63 58 59 274,993
2013/04/01 70 70 59 63 804,377
2013/03/29 70 74 70 72 305,150
2013/03/28 72 73 71 72 154,864
2013/03/27 69 77 69 73 496,640
2013/03/27 1 -> 1.25 分割
2013/03/26 72 75 72 75 233,888
2013/03/25 74 74 70 72 378,899
2013/03/22 76 76 74 75 179,348
2013/03/21 77 78 76 76 222,045
2013/03/19 75 79 74 78 236,576
2013/03/18 76 77 73 77 548,991
2013/03/15 80 81 79 80 177,058
2013/03/14 81 82 80 80 170,589
2013/03/13 81 81 80 80 56,631
2013/03/12 82 82 80 81 146,504
2013/03/11 82 82 81 81 165,314
2013/03/08 81 83 81 83 286,737
2013/03/07 80 81 80 81 112,864
2013/03/06 80 81 80 81 125,504
2013/03/05 80 82 80 80 180,442
2013/03/04 82 82 80 80 108,484
2013/03/01 81 81 78 81 509,279
2013/02/28 82 83 81 82 265,239
2013/02/27 82 82 81 81 111,172
2013/02/26 82 84 80 82 354,515
2013/02/25 82 84 81 84 229,907
2013/02/22 82 83 81 82 263,746
2013/02/21 83 84 82 84 117,641
2013/02/20 85 86 83 83 139,935
2013/02/19 82 86 82 83 344,463
2013/02/18 82 83 81 82 340,084
2013/02/15 89 89 82 84 505,896
2013/02/14 81 99 80 91 1,753,964
2013/02/13 84 84 81 81 342,572
2013/02/12 89 90 84 85 299,775
2013/02/08 89 90 88 88 212,590
2013/02/07 92 93 89 89 333,017
2013/02/06 89 93 89 92 314,903
2013/02/05 88 90 88 90 176,760
2013/02/04 93 94 88 90 368,349
2013/02/01 92 97 90 92 849,463
2013/01/31 88 94 87 91 865,686
2013/01/30 86 88 85 86 250,907
2013/01/29 85 88 84 87 511,270
2013/01/28 90 90 86 87 472,454
2013/01/25 88 93 86 89 668,224
2013/01/24 87 89 86 89 354,814
2013/01/23 92 93 87 90 880,216
2013/01/22 99 99 92 94 995,369
2013/01/21 102 105 97 99 868,771
2013/01/18 100 104 92 97 1,307,685
2013/01/17 131 140 96 98 4,939,722
2013/01/16 88 116 88 116 4,240,645
2013/01/15 81 91 80 85 1,103,754
2013/01/11 81 81 78 80 190,594
2013/01/10 82 82 79 80 387,956
2013/01/09 81 86 79 82 697,286
2013/01/08 84 85 80 81 377,506
2013/01/07 82 88 79 83 707,537
2013/01/04 86 88 81 82 639,063

このページの先頭へ