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
2014/12/30 45 46 44 45 117,200
2014/12/29 45 45 44 45 137,200
2014/12/26 44 45 43 44 116,700
2014/12/25 45 45 43 43 1,726,800
2014/12/24 45 46 45 45 218,700
2014/12/22 46 47 45 46 140,600
2014/12/19 46 47 44 47 430,800
2014/12/18 46 47 46 47 176,500
2014/12/17 45 46 45 46 111,400
2014/12/16 47 48 45 45 129,400
2014/12/15 47 48 46 47 183,200
2014/12/12 46 48 45 47 268,900
2014/12/11 45 46 45 45 227,600
2014/12/10 49 49 45 45 548,400
2014/12/09 50 51 48 50 308,200
2014/12/08 51 52 50 51 241,600
2014/12/05 49 51 49 51 237,200
2014/12/04 49 51 48 51 323,600
2014/12/03 49 51 48 48 435,900
2014/12/02 49 51 47 49 614,100
2014/12/01 45 51 45 50 1,677,300
2014/11/28 42 45 41 44 645,100
2014/11/27 42 42 41 42 168,400
2014/11/26 41 42 41 42 115,700
2014/11/25 41 42 41 41 114,400
2014/11/21 40 42 40 41 328,300
2014/11/20 40 41 40 40 125,600
2014/11/19 40 41 40 40 200,600
2014/11/18 41 41 40 40 41,000
2014/11/17 41 42 40 41 223,900
2014/11/14 42 42 41 42 135,800
2014/11/13 42 43 41 42 74,700
2014/11/12 42 43 41 42 116,300
2014/11/11 42 42 41 42 134,300
2014/11/10 43 43 41 41 309,200
2014/11/07 44 44 42 43 148,400
2014/11/06 42 43 42 43 198,600
2014/11/05 42 43 41 42 63,300
2014/11/04 42 44 41 42 341,200
2014/10/31 40 42 40 42 333,300
2014/10/30 41 41 40 40 224,800
2014/10/29 41 42 40 41 180,700
2014/10/28 41 41 40 40 231,300
2014/10/27 41 43 40 42 215,200
2014/10/24 45 45 39 40 1,106,600
2014/10/23 42 46 36 44 1,147,100
2014/10/22 45 46 41 41 741,100
2014/10/21 45 45 44 44 59,000
2014/10/20 44 45 43 45 121,800
2014/10/17 43 44 42 44 136,400
2014/10/16 44 45 42 44 501,800
2014/10/15 46 47 43 45 197,400
2014/10/14 47 47 45 46 277,800
2014/10/10 48 48 47 48 187,300
2014/10/09 49 49 48 49 136,300
2014/10/08 49 50 48 49 91,000
2014/10/07 49 50 49 49 48,200
2014/10/06 50 50 49 50 81,600
2014/10/03 50 50 49 50 202,900
2014/10/02 50 50 49 50 160,200
2014/10/01 50 51 50 51 133,100
2014/09/30 50 50 49 50 178,900
2014/09/29 49 50 49 50 177,900
2014/09/26 49 50 48 49 53,900
2014/09/25 50 50 48 50 243,600
2014/09/24 50 51 49 50 211,200
2014/09/22 51 52 50 50 416,600
2014/09/19 52 52 51 51 100,300
2014/09/18 51 52 51 51 159,200
2014/09/17 53 53 50 51 1,080,000
2014/09/16 55 55 51 53 1,004,000
2014/09/12 54 55 54 55 148,500
2014/09/11 55 55 54 54 152,400
2014/09/10 56 56 54 55 633,900
2014/09/09 55 58 55 56 574,900
2014/09/08 55 56 54 55 88,400
2014/09/05 56 56 54 55 166,400
2014/09/04 55 56 55 56 72,000
2014/09/03 55 56 55 56 71,800
2014/09/02 55 56 55 55 92,000
2014/09/01 55 56 55 56 71,000
2014/08/29 55 56 54 55 141,000
2014/08/28 55 56 55 55 115,400
2014/08/27 56 56 55 55 54,300
2014/08/26 55 56 55 55 141,500
2014/08/25 55 56 54 55 96,800
2014/08/22 55 56 55 55 58,900
2014/08/21 55 56 55 56 61,600
2014/08/20 55 56 55 56 44,000
2014/08/19 55 56 55 55 119,700
2014/08/18 55 56 55 55 57,400
2014/08/15 55 56 55 56 78,700
2014/08/14 55 56 54 55 92,000
2014/08/13 55 56 54 56 72,700
2014/08/12 56 56 55 55 78,400
2014/08/11 55 56 54 56 220,800
2014/08/08 55 56 54 55 203,000
2014/08/07 55 56 55 56 72,800
2014/08/06 56 56 55 56 190,600
2014/08/05 56 57 55 56 266,500
2014/08/04 57 57 56 57 86,200
2014/08/01 56 57 56 57 68,400
2014/07/31 57 58 57 57 121,700
2014/07/30 57 58 56 58 187,200
2014/07/29 56 57 56 57 98,700
2014/07/28 56 57 55 56 330,400
2014/07/25 56 56 55 56 126,300
2014/07/24 56 57 55 56 97,400
2014/07/23 56 57 55 56 176,300
2014/07/22 55 57 55 56 224,100
2014/07/18 56 56 55 56 227,800
2014/07/17 56 57 55 56 304,400
2014/07/16 57 57 56 57 422,800
2014/07/15 58 58 56 57 148,600
2014/07/14 57 57 56 57 257,300
2014/07/11 57 58 56 57 192,700
2014/07/10 57 58 56 57 217,200
2014/07/09 58 62 57 57 1,205,500
2014/07/08 59 59 58 58 141,200
2014/07/07 58 59 57 58 214,900
2014/07/04 57 58 57 57 73,200
2014/07/03 57 58 56 57 113,500
2014/07/02 56 58 56 56 102,900
2014/07/01 57 57 56 57 148,200
2014/06/30 56 57 56 56 250,600
2014/06/27 57 58 56 56 287,900
2014/06/26 57 58 56 56 130,800
2014/06/25 58 58 57 57 109,100
2014/06/24 59 59 57 58 129,900
2014/06/23 57 59 57 58 268,600
2014/06/20 57 58 56 57 130,700
2014/06/19 57 58 56 57 210,500
2014/06/18 57 58 57 57 134,700
2014/06/17 57 58 56 57 181,900
2014/06/16 57 58 57 57 125,900
2014/06/13 58 58 57 57 216,500
2014/06/12 58 58 57 57 96,100
2014/06/11 58 59 57 58 123,300
2014/06/10 59 59 58 58 132,200
2014/06/09 59 59 57 58 232,300
2014/06/06 58 59 57 57 82,200
2014/06/05 59 59 57 57 259,600
2014/06/04 59 59 57 58 287,800
2014/06/03 58 66 58 58 1,718,000
2014/06/02 59 60 58 58 69,900
2014/05/30 59 59 58 58 100,000
2014/05/29 59 59 58 58 179,000
2014/05/28 60 63 59 59 310,700
2014/05/27 59 60 58 58 126,800
2014/05/26 58 60 58 58 104,600
2014/05/23 58 58 57 58 83,200
2014/05/22 57 58 56 57 100,100
2014/05/21 56 56 55 56 205,600
2014/05/20 58 58 55 56 444,500
2014/05/19 59 59 57 58 240,100
2014/05/16 63 63 56 59 1,095,500
2014/05/15 64 70 62 62 1,502,900
2014/05/14 62 65 62 64 306,600
2014/05/13 62 63 61 63 121,300
2014/05/12 62 63 61 62 59,100
2014/05/09 62 64 61 62 144,000
2014/05/08 61 62 61 62 119,500
2014/05/07 64 64 60 60 528,400
2014/05/02 62 65 62 64 161,200
2014/05/01 62 63 62 62 171,200
2014/04/30 63 63 62 62 285,100
2014/04/28 64 64 62 63 266,600
2014/04/25 64 66 64 66 102,400
2014/04/24 65 65 64 64 155,800
2014/04/23 65 65 64 64 118,600
2014/04/22 66 67 64 64 555,700
2014/04/21 67 69 65 66 270,700
2014/04/18 67 68 66 67 126,000
2014/04/17 67 68 66 66 62,700
2014/04/16 67 68 66 66 96,900
2014/04/15 70 71 65 66 630,400
2014/04/14 66 70 65 70 450,100
2014/04/11 68 69 65 66 501,400
2014/04/10 70 70 68 70 194,200
2014/04/09 73 73 69 70 243,700
2014/04/08 73 75 72 73 530,500
2014/04/07 70 74 69 73 343,200
2014/04/04 71 72 70 70 318,100
2014/04/03 71 72 69 71 558,900
2014/04/02 73 74 71 72 500,200
2014/04/01 75 75 71 73 601,300
2014/03/31 71 78 71 74 2,331,900
2014/03/28 70 71 69 70 502,600
2014/03/27 69 71 69 70 310,200
2014/03/26 71 71 69 69 399,700
2014/03/25 70 72 69 71 899,700
2014/03/24 68 70 66 70 621,200
2014/03/20 67 69 66 67 285,900
2014/03/19 69 69 67 68 172,100
2014/03/18 68 68 66 68 270,900
2014/03/17 65 70 65 69 635,800
2014/03/14 66 67 63 65 646,200
2014/03/13 64 67 63 67 285,200
2014/03/12 65 66 63 63 201,300
2014/03/11 64 67 64 66 341,700
2014/03/10 66 67 64 64 420,700
2014/03/07 69 69 65 66 836,000
2014/03/06 65 71 61 69 3,595,800
2014/03/05 58 63 58 62 587,500
2014/03/04 56 59 56 58 140,100
2014/03/03 56 57 55 57 99,500
2014/02/28 57 57 55 57 214,000
2014/02/27 59 59 57 57 69,200
2014/02/26 58 59 57 58 100,100
2014/02/25 58 59 57 57 241,500
2014/02/24 59 60 58 59 78,400
2014/02/21 60 60 58 59 51,500
2014/02/20 61 61 58 60 136,300
2014/02/19 60 61 60 60 101,100
2014/02/18 60 61 59 60 128,100
2014/02/17 59 60 59 60 91,500
2014/02/14 62 62 58 59 393,400
2014/02/13 63 63 59 60 365,100
2014/02/12 63 64 61 64 149,900
2014/02/10 62 63 62 63 158,200
2014/02/07 60 64 60 61 381,100
2014/02/06 57 59 57 59 125,600
2014/02/05 58 59 56 56 242,000
2014/02/04 55 58 54 55 887,300
2014/02/03 62 64 61 62 207,400
2014/01/31 65 66 62 64 268,800
2014/01/30 65 67 65 65 204,700
2014/01/29 65 67 64 67 194,600
2014/01/28 64 67 63 65 291,100
2014/01/27 65 66 62 63 709,800
2014/01/24 66 68 66 67 286,600
2014/01/23 69 70 66 67 1,021,200
2014/01/22 71 71 68 70 410,200
2014/01/21 71 72 68 71 632,200
2014/01/20 69 71 68 70 530,100
2014/01/17 68 71 68 69 467,300
2014/01/16 68 70 68 70 319,900
2014/01/15 71 72 61 68 1,292,500
2014/01/14 71 72 70 71 345,900
2014/01/10 68 73 68 73 987,100
2014/01/09 68 69 67 68 256,800
2014/01/08 68 69 67 69 537,100
2014/01/07 68 70 67 68 602,400
2014/01/06 70 71 68 68 510,800

このページの先頭へ