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 |
---|---|---|---|---|---|
2015/12/30 | 41 | 43 | 40 | 43 | 326,600 |
2015/12/29 | 41 | 42 | 40 | 40 | 164,700 |
2015/12/28 | 40 | 41 | 40 | 41 | 172,500 |
2015/12/25 | 40 | 41 | 37 | 41 | 1,172,000 |
2015/12/24 | 41 | 43 | 40 | 42 | 1,175,300 |
2015/12/22 | 39 | 40 | 37 | 39 | 1,592,900 |
2015/12/21 | 41 | 42 | 40 | 40 | 1,140,700 |
2015/12/18 | 47 | 47 | 41 | 42 | 2,602,700 |
2015/12/17 | 48 | 48 | 43 | 47 | 1,501,600 |
2015/12/16 | 50 | 51 | 49 | 49 | 577,100 |
2015/12/15 | 51 | 51 | 48 | 50 | 1,494,200 |
2015/12/14 | 49 | 52 | 48 | 51 | 1,703,100 |
2015/12/11 | 47 | 50 | 46 | 49 | 2,026,100 |
2015/12/10 | 44 | 47 | 43 | 46 | 1,456,500 |
2015/12/09 | 44 | 44 | 41 | 43 | 608,000 |
2015/12/08 | 43 | 44 | 43 | 44 | 321,300 |
2015/12/07 | 42 | 44 | 42 | 43 | 478,500 |
2015/12/04 | 42 | 43 | 41 | 42 | 357,500 |
2015/12/03 | 42 | 43 | 41 | 42 | 110,900 |
2015/12/02 | 42 | 42 | 41 | 42 | 68,600 |
2015/12/01 | 41 | 42 | 41 | 42 | 344,100 |
2015/11/30 | 41 | 42 | 41 | 41 | 187,300 |
2015/11/27 | 41 | 42 | 40 | 41 | 258,000 |
2015/11/26 | 42 | 42 | 41 | 42 | 219,800 |
2015/11/25 | 41 | 42 | 40 | 42 | 245,300 |
2015/11/24 | 41 | 42 | 40 | 40 | 206,700 |
2015/11/20 | 42 | 42 | 39 | 40 | 738,500 |
2015/11/19 | 40 | 41 | 39 | 41 | 511,700 |
2015/11/18 | 39 | 40 | 38 | 39 | 440,500 |
2015/11/17 | 36 | 39 | 36 | 38 | 276,300 |
2015/11/16 | 36 | 37 | 35 | 37 | 256,600 |
2015/11/13 | 37 | 38 | 37 | 37 | 391,400 |
2015/11/12 | 36 | 38 | 34 | 37 | 2,146,300 |
2015/11/11 | 39 | 39 | 37 | 37 | 988,500 |
2015/11/10 | 39 | 40 | 39 | 40 | 89,300 |
2015/11/09 | 40 | 40 | 39 | 39 | 124,300 |
2015/11/06 | 38 | 40 | 38 | 39 | 310,100 |
2015/11/05 | 39 | 39 | 38 | 38 | 155,600 |
2015/11/04 | 38 | 39 | 38 | 38 | 334,100 |
2015/11/02 | 39 | 40 | 38 | 39 | 366,100 |
2015/10/30 | 39 | 40 | 39 | 39 | 390,500 |
2015/10/29 | 41 | 41 | 39 | 40 | 467,100 |
2015/10/28 | 41 | 42 | 40 | 41 | 465,500 |
2015/10/27 | 42 | 43 | 40 | 41 | 1,049,300 |
2015/10/26 | 43 | 44 | 42 | 42 | 422,600 |
2015/10/23 | 43 | 44 | 42 | 43 | 142,400 |
2015/10/22 | 42 | 43 | 42 | 42 | 66,800 |
2015/10/21 | 43 | 43 | 41 | 42 | 528,900 |
2015/10/20 | 44 | 44 | 42 | 42 | 396,500 |
2015/10/19 | 45 | 47 | 43 | 44 | 687,900 |
2015/10/16 | 44 | 48 | 44 | 47 | 578,900 |
2015/10/15 | 44 | 47 | 43 | 44 | 730,200 |
2015/10/14 | 51 | 51 | 43 | 43 | 2,381,500 |
2015/10/13 | 50 | 53 | 50 | 52 | 1,703,400 |
2015/10/09 | 47 | 50 | 47 | 50 | 1,399,400 |
2015/10/08 | 44 | 47 | 43 | 47 | 1,196,300 |
2015/10/07 | 41 | 44 | 41 | 44 | 564,400 |
2015/10/06 | 41 | 41 | 40 | 40 | 44,300 |
2015/10/05 | 41 | 41 | 40 | 40 | 26,800 |
2015/10/02 | 40 | 41 | 39 | 41 | 61,800 |
2015/10/01 | 39 | 41 | 38 | 41 | 239,800 |
2015/09/30 | 39 | 40 | 38 | 39 | 154,500 |
2015/09/29 | 39 | 39 | 37 | 39 | 217,200 |
2015/09/28 | 39 | 40 | 39 | 39 | 60,000 |
2015/09/25 | 38 | 40 | 37 | 39 | 143,400 |
2015/09/24 | 38 | 38 | 37 | 38 | 254,200 |
2015/09/18 | 37 | 39 | 37 | 38 | 76,200 |
2015/09/17 | 38 | 39 | 36 | 38 | 495,100 |
2015/09/16 | 38 | 39 | 37 | 38 | 260,600 |
2015/09/15 | 40 | 40 | 38 | 38 | 295,300 |
2015/09/14 | 38 | 40 | 38 | 40 | 181,100 |
2015/09/11 | 37 | 39 | 37 | 39 | 209,100 |
2015/09/10 | 37 | 38 | 36 | 37 | 169,200 |
2015/09/09 | 38 | 39 | 37 | 38 | 183,500 |
2015/09/08 | 39 | 39 | 37 | 37 | 134,200 |
2015/09/07 | 39 | 39 | 38 | 39 | 245,900 |
2015/09/04 | 41 | 42 | 39 | 40 | 118,200 |
2015/09/03 | 40 | 42 | 40 | 41 | 79,300 |
2015/09/02 | 38 | 41 | 37 | 40 | 196,500 |
2015/09/01 | 41 | 42 | 41 | 41 | 190,200 |
2015/08/31 | 40 | 41 | 40 | 41 | 128,500 |
2015/08/28 | 41 | 42 | 40 | 41 | 123,400 |
2015/08/27 | 39 | 41 | 39 | 41 | 103,600 |
2015/08/26 | 37 | 40 | 37 | 40 | 323,700 |
2015/08/25 | 37 | 39 | 33 | 37 | 799,300 |
2015/08/24 | 42 | 43 | 37 | 39 | 931,900 |
2015/08/21 | 43 | 44 | 43 | 43 | 374,600 |
2015/08/20 | 44 | 44 | 43 | 44 | 133,800 |
2015/08/19 | 44 | 44 | 43 | 44 | 91,100 |
2015/08/18 | 44 | 44 | 43 | 44 | 58,700 |
2015/08/17 | 44 | 45 | 43 | 44 | 175,700 |
2015/08/14 | 44 | 45 | 43 | 43 | 281,700 |
2015/08/13 | 44 | 45 | 43 | 44 | 269,700 |
2015/08/12 | 45 | 45 | 44 | 44 | 333,600 |
2015/08/11 | 45 | 45 | 44 | 45 | 268,400 |
2015/08/10 | 44 | 45 | 44 | 44 | 395,400 |
2015/08/07 | 44 | 45 | 43 | 44 | 558,600 |
2015/08/06 | 45 | 45 | 44 | 44 | 181,600 |
2015/08/05 | 46 | 46 | 44 | 45 | 539,300 |
2015/08/04 | 45 | 46 | 45 | 46 | 125,200 |
2015/08/03 | 45 | 46 | 44 | 45 | 465,300 |
2015/07/31 | 45 | 46 | 45 | 46 | 99,000 |
2015/07/30 | 45 | 46 | 44 | 46 | 166,400 |
2015/07/29 | 45 | 46 | 45 | 46 | 306,500 |
2015/07/28 | 45 | 47 | 45 | 47 | 299,600 |
2015/07/27 | 46 | 46 | 44 | 45 | 411,300 |
2015/07/24 | 46 | 46 | 45 | 46 | 226,600 |
2015/07/23 | 45 | 47 | 45 | 47 | 359,000 |
2015/07/22 | 47 | 47 | 45 | 45 | 738,300 |
2015/07/21 | 46 | 47 | 45 | 47 | 182,600 |
2015/07/17 | 46 | 47 | 45 | 45 | 515,400 |
2015/07/16 | 48 | 48 | 45 | 45 | 675,100 |
2015/07/15 | 47 | 48 | 47 | 47 | 206,300 |
2015/07/14 | 49 | 49 | 47 | 48 | 446,200 |
2015/07/13 | 49 | 50 | 46 | 48 | 2,463,800 |
2015/07/10 | 49 | 50 | 49 | 50 | 249,400 |
2015/07/09 | 48 | 50 | 48 | 50 | 857,800 |
2015/07/08 | 50 | 50 | 49 | 49 | 302,600 |
2015/07/07 | 50 | 51 | 50 | 50 | 171,000 |
2015/07/06 | 50 | 50 | 49 | 49 | 227,200 |
2015/07/03 | 50 | 51 | 49 | 50 | 370,500 |
2015/07/02 | 51 | 52 | 50 | 51 | 117,100 |
2015/07/01 | 50 | 52 | 49 | 50 | 636,100 |
2015/06/30 | 49 | 50 | 49 | 50 | 198,000 |
2015/06/29 | 49 | 51 | 49 | 49 | 275,300 |
2015/06/26 | 51 | 52 | 48 | 48 | 352,300 |
2015/06/25 | 51 | 52 | 51 | 52 | 122,900 |
2015/06/24 | 51 | 52 | 50 | 51 | 197,200 |
2015/06/23 | 50 | 51 | 49 | 50 | 101,900 |
2015/06/22 | 51 | 51 | 49 | 50 | 132,300 |
2015/06/19 | 50 | 50 | 49 | 50 | 169,000 |
2015/06/18 | 52 | 52 | 48 | 49 | 986,800 |
2015/06/17 | 53 | 53 | 52 | 53 | 99,900 |
2015/06/16 | 52 | 54 | 51 | 53 | 200,500 |
2015/06/15 | 52 | 53 | 51 | 51 | 245,000 |
2015/06/12 | 53 | 53 | 52 | 53 | 122,100 |
2015/06/11 | 53 | 54 | 53 | 53 | 190,700 |
2015/06/10 | 53 | 54 | 52 | 53 | 379,800 |
2015/06/09 | 51 | 54 | 51 | 53 | 2,064,000 |
2015/06/08 | 49 | 51 | 49 | 51 | 527,900 |
2015/06/05 | 48 | 50 | 48 | 49 | 541,500 |
2015/06/04 | 46 | 48 | 45 | 48 | 362,100 |
2015/06/03 | 47 | 47 | 46 | 47 | 35,700 |
2015/06/02 | 46 | 47 | 46 | 47 | 85,700 |
2015/06/01 | 46 | 47 | 46 | 47 | 148,500 |
2015/05/29 | 46 | 47 | 45 | 47 | 181,600 |
2015/05/28 | 46 | 47 | 45 | 45 | 177,400 |
2015/05/27 | 47 | 47 | 44 | 46 | 721,600 |
2015/05/26 | 45 | 45 | 44 | 45 | 170,700 |
2015/05/25 | 46 | 46 | 45 | 45 | 37,600 |
2015/05/22 | 46 | 46 | 45 | 46 | 172,100 |
2015/05/21 | 46 | 46 | 45 | 46 | 41,700 |
2015/05/20 | 47 | 47 | 45 | 46 | 116,400 |
2015/05/19 | 46 | 47 | 45 | 47 | 71,200 |
2015/05/18 | 45 | 46 | 45 | 46 | 270,400 |
2015/05/15 | 45 | 46 | 45 | 46 | 169,200 |
2015/05/14 | 46 | 46 | 45 | 46 | 143,200 |
2015/05/13 | 45 | 47 | 45 | 46 | 310,200 |
2015/05/12 | 46 | 46 | 45 | 46 | 136,100 |
2015/05/11 | 46 | 46 | 45 | 46 | 255,700 |
2015/05/08 | 46 | 46 | 45 | 46 | 72,100 |
2015/05/07 | 46 | 47 | 45 | 46 | 274,200 |
2015/05/01 | 45 | 45 | 44 | 44 | 178,300 |
2015/04/30 | 46 | 46 | 44 | 44 | 141,000 |
2015/04/28 | 46 | 47 | 45 | 46 | 70,500 |
2015/04/27 | 45 | 47 | 44 | 46 | 189,100 |
2015/04/24 | 45 | 46 | 44 | 45 | 126,800 |
2015/04/23 | 44 | 46 | 44 | 45 | 292,600 |
2015/04/22 | 44 | 45 | 44 | 44 | 235,500 |
2015/04/21 | 44 | 45 | 44 | 44 | 303,200 |
2015/04/20 | 42 | 45 | 42 | 45 | 470,900 |
2015/04/17 | 42 | 43 | 42 | 43 | 52,100 |
2015/04/16 | 43 | 43 | 42 | 43 | 38,200 |
2015/04/15 | 42 | 43 | 41 | 43 | 78,900 |
2015/04/14 | 42 | 43 | 42 | 42 | 147,400 |
2015/04/13 | 42 | 43 | 42 | 42 | 55,800 |
2015/04/10 | 43 | 43 | 42 | 43 | 120,100 |
2015/04/09 | 43 | 43 | 42 | 43 | 48,900 |
2015/04/08 | 42 | 43 | 41 | 43 | 345,400 |
2015/04/07 | 41 | 42 | 41 | 41 | 145,100 |
2015/04/06 | 41 | 42 | 41 | 42 | 235,200 |
2015/04/03 | 42 | 42 | 41 | 41 | 70,900 |
2015/04/02 | 41 | 42 | 41 | 42 | 50,900 |
2015/04/01 | 42 | 42 | 41 | 42 | 116,000 |
2015/03/31 | 42 | 43 | 42 | 42 | 119,600 |
2015/03/30 | 42 | 42 | 41 | 42 | 235,100 |
2015/03/27 | 42 | 42 | 41 | 42 | 352,800 |
2015/03/26 | 44 | 44 | 43 | 43 | 54,900 |
2015/03/25 | 45 | 45 | 44 | 44 | 37,200 |
2015/03/24 | 44 | 45 | 44 | 44 | 330,500 |
2015/03/23 | 45 | 45 | 44 | 45 | 95,100 |
2015/03/20 | 46 | 47 | 45 | 45 | 468,900 |
2015/03/19 | 47 | 48 | 46 | 46 | 311,800 |
2015/03/18 | 48 | 48 | 47 | 47 | 50,500 |
2015/03/17 | 48 | 49 | 47 | 48 | 62,500 |
2015/03/16 | 48 | 48 | 47 | 48 | 109,600 |
2015/03/13 | 48 | 49 | 47 | 48 | 174,500 |
2015/03/12 | 47 | 51 | 47 | 48 | 978,000 |
2015/03/11 | 46 | 47 | 46 | 47 | 156,400 |
2015/03/10 | 48 | 49 | 46 | 47 | 310,200 |
2015/03/09 | 49 | 49 | 48 | 48 | 143,900 |
2015/03/06 | 48 | 49 | 48 | 49 | 357,000 |
2015/03/05 | 48 | 49 | 46 | 48 | 581,300 |
2015/03/04 | 48 | 48 | 46 | 48 | 289,800 |
2015/03/03 | 45 | 48 | 45 | 47 | 435,200 |
2015/03/02 | 46 | 46 | 45 | 45 | 100,100 |
2015/02/27 | 45 | 46 | 45 | 45 | 94,600 |
2015/02/26 | 45 | 46 | 45 | 45 | 15,700 |
2015/02/25 | 45 | 46 | 45 | 45 | 185,100 |
2015/02/24 | 46 | 46 | 44 | 45 | 215,300 |
2015/02/23 | 44 | 47 | 44 | 45 | 763,200 |
2015/02/20 | 44 | 45 | 43 | 44 | 173,500 |
2015/02/19 | 44 | 44 | 43 | 44 | 210,400 |
2015/02/18 | 44 | 44 | 43 | 43 | 211,800 |
2015/02/17 | 44 | 44 | 43 | 43 | 143,900 |
2015/02/16 | 44 | 45 | 43 | 44 | 125,600 |
2015/02/13 | 43 | 46 | 43 | 45 | 549,000 |
2015/02/12 | 43 | 44 | 43 | 44 | 129,900 |
2015/02/10 | 43 | 44 | 42 | 43 | 306,000 |
2015/02/09 | 44 | 44 | 43 | 44 | 73,500 |
2015/02/06 | 43 | 44 | 43 | 43 | 82,500 |
2015/02/05 | 43 | 44 | 42 | 43 | 107,400 |
2015/02/04 | 43 | 44 | 42 | 43 | 242,700 |
2015/02/03 | 44 | 45 | 43 | 43 | 117,300 |
2015/02/02 | 44 | 45 | 43 | 44 | 177,000 |
2015/01/30 | 45 | 45 | 44 | 44 | 126,600 |
2015/01/29 | 44 | 45 | 44 | 45 | 178,700 |
2015/01/28 | 45 | 45 | 44 | 45 | 78,200 |
2015/01/27 | 46 | 46 | 45 | 45 | 61,800 |
2015/01/26 | 46 | 46 | 44 | 45 | 79,800 |
2015/01/23 | 45 | 46 | 44 | 45 | 151,000 |
2015/01/22 | 44 | 45 | 44 | 44 | 55,100 |
2015/01/21 | 44 | 45 | 44 | 44 | 52,100 |
2015/01/20 | 44 | 45 | 44 | 45 | 179,900 |
2015/01/19 | 45 | 46 | 44 | 45 | 121,800 |
2015/01/16 | 47 | 47 | 44 | 45 | 581,600 |
2015/01/15 | 47 | 47 | 46 | 46 | 59,800 |
2015/01/14 | 46 | 49 | 46 | 47 | 306,500 |
2015/01/13 | 45 | 47 | 45 | 47 | 160,000 |
2015/01/09 | 47 | 50 | 47 | 47 | 691,400 |
2015/01/08 | 45 | 47 | 45 | 47 | 396,900 |
2015/01/07 | 45 | 46 | 44 | 45 | 46,100 |
2015/01/06 | 45 | 46 | 44 | 45 | 104,900 |
2015/01/05 | 45 | 46 | 45 | 46 | 38,000 |