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 |
---|---|---|---|---|---|
2016/12/30 | 40 | 41 | 39 | 41 | 153,600 |
2016/12/29 | 40 | 41 | 39 | 40 | 586,300 |
2016/12/28 | 41 | 42 | 40 | 41 | 681,600 |
2016/12/27 | 39 | 41 | 39 | 40 | 1,815,800 |
2016/12/26 | 39 | 40 | 38 | 38 | 717,800 |
2016/12/22 | 39 | 40 | 38 | 39 | 721,000 |
2016/12/21 | 39 | 40 | 38 | 39 | 417,800 |
2016/12/20 | 39 | 40 | 38 | 39 | 381,200 |
2016/12/19 | 41 | 41 | 39 | 39 | 678,700 |
2016/12/16 | 40 | 41 | 40 | 40 | 433,900 |
2016/12/15 | 40 | 41 | 39 | 40 | 333,300 |
2016/12/14 | 40 | 41 | 40 | 40 | 347,200 |
2016/12/13 | 40 | 41 | 39 | 40 | 281,200 |
2016/12/12 | 41 | 42 | 40 | 40 | 365,900 |
2016/12/09 | 41 | 42 | 40 | 41 | 608,600 |
2016/12/08 | 40 | 41 | 39 | 40 | 448,600 |
2016/12/07 | 39 | 40 | 39 | 40 | 604,100 |
2016/12/06 | 39 | 40 | 39 | 39 | 98,000 |
2016/12/05 | 39 | 40 | 38 | 39 | 352,400 |
2016/12/02 | 39 | 40 | 39 | 39 | 396,100 |
2016/12/01 | 40 | 40 | 38 | 39 | 1,257,000 |
2016/11/30 | 41 | 41 | 40 | 40 | 445,600 |
2016/11/29 | 42 | 42 | 40 | 41 | 747,100 |
2016/11/28 | 40 | 42 | 40 | 41 | 754,900 |
2016/11/25 | 42 | 43 | 40 | 40 | 1,139,900 |
2016/11/24 | 42 | 43 | 41 | 41 | 572,100 |
2016/11/22 | 41 | 42 | 40 | 41 | 470,300 |
2016/11/21 | 42 | 43 | 41 | 41 | 839,200 |
2016/11/18 | 42 | 43 | 41 | 41 | 630,700 |
2016/11/17 | 42 | 43 | 42 | 42 | 509,500 |
2016/11/16 | 40 | 43 | 40 | 42 | 2,839,000 |
2016/11/15 | 38 | 39 | 37 | 38 | 443,600 |
2016/11/14 | 38 | 39 | 37 | 38 | 1,122,600 |
2016/11/11 | 38 | 39 | 37 | 38 | 1,214,400 |
2016/11/10 | 36 | 39 | 36 | 36 | 2,104,900 |
2016/11/09 | 36 | 38 | 33 | 34 | 2,649,100 |
2016/11/08 | 36 | 38 | 35 | 37 | 3,049,600 |
2016/11/07 | 43 | 43 | 36 | 37 | 6,053,900 |
2016/11/04 | 45 | 45 | 44 | 45 | 450,900 |
2016/11/02 | 45 | 45 | 44 | 44 | 561,400 |
2016/11/01 | 46 | 47 | 45 | 45 | 549,200 |
2016/10/31 | 45 | 46 | 45 | 45 | 835,500 |
2016/10/28 | 45 | 45 | 44 | 44 | 366,600 |
2016/10/27 | 44 | 45 | 43 | 44 | 264,400 |
2016/10/26 | 42 | 45 | 42 | 44 | 1,374,000 |
2016/10/25 | 44 | 44 | 42 | 43 | 1,425,400 |
2016/10/24 | 45 | 45 | 44 | 44 | 508,600 |
2016/10/21 | 45 | 45 | 44 | 44 | 510,100 |
2016/10/20 | 45 | 46 | 44 | 45 | 1,268,100 |
2016/10/19 | 48 | 48 | 45 | 45 | 1,462,200 |
2016/10/18 | 49 | 53 | 47 | 48 | 6,557,000 |
2016/10/17 | 45 | 47 | 45 | 47 | 1,770,700 |
2016/10/14 | 44 | 46 | 44 | 46 | 448,000 |
2016/10/13 | 44 | 46 | 44 | 45 | 1,410,700 |
2016/10/12 | 45 | 46 | 45 | 45 | 885,500 |
2016/10/11 | 46 | 47 | 45 | 46 | 628,700 |
2016/10/07 | 45 | 46 | 44 | 45 | 345,700 |
2016/10/06 | 46 | 46 | 44 | 45 | 318,000 |
2016/10/05 | 44 | 46 | 43 | 45 | 885,600 |
2016/10/04 | 43 | 45 | 42 | 43 | 820,700 |
2016/10/03 | 45 | 45 | 43 | 44 | 1,321,700 |
2016/09/30 | 46 | 46 | 45 | 45 | 1,010,900 |
2016/09/29 | 47 | 48 | 44 | 46 | 1,427,400 |
2016/09/28 | 50 | 51 | 46 | 48 | 2,440,100 |
2016/09/27 | 46 | 49 | 45 | 48 | 2,534,800 |
2016/09/26 | 44 | 47 | 43 | 45 | 1,989,300 |
2016/09/23 | 45 | 46 | 42 | 44 | 2,290,800 |
2016/09/21 | 41 | 51 | 41 | 44 | 8,903,700 |
2016/09/20 | 40 | 41 | 38 | 40 | 2,368,200 |
2016/09/16 | 39 | 40 | 37 | 39 | 2,443,200 |
2016/09/15 | 40 | 40 | 38 | 39 | 2,657,000 |
2016/09/14 | 46 | 46 | 39 | 40 | 7,388,200 |
2016/09/13 | 50 | 50 | 44 | 45 | 13,538,500 |
2016/09/12 | 54 | 61 | 48 | 51 | 23,824,700 |
2016/09/09 | 43 | 45 | 42 | 44 | 1,820,300 |
2016/09/08 | 42 | 48 | 40 | 43 | 6,088,300 |
2016/09/07 | 40 | 42 | 40 | 42 | 3,066,600 |
2016/09/06 | 37 | 40 | 36 | 39 | 3,916,500 |
2016/09/05 | 35 | 38 | 34 | 36 | 1,894,900 |
2016/09/02 | 33 | 36 | 33 | 34 | 2,389,400 |
2016/09/01 | 32 | 34 | 32 | 33 | 1,447,100 |
2016/08/31 | 33 | 34 | 32 | 32 | 1,252,600 |
2016/08/30 | 32 | 33 | 31 | 33 | 945,200 |
2016/08/29 | 34 | 35 | 32 | 32 | 1,117,200 |
2016/08/26 | 34 | 34 | 33 | 34 | 555,800 |
2016/08/25 | 34 | 35 | 33 | 34 | 735,600 |
2016/08/24 | 34 | 35 | 34 | 34 | 521,400 |
2016/08/23 | 35 | 35 | 34 | 34 | 394,900 |
2016/08/22 | 35 | 36 | 34 | 35 | 529,300 |
2016/08/19 | 34 | 35 | 33 | 34 | 419,100 |
2016/08/18 | 34 | 35 | 33 | 34 | 242,400 |
2016/08/17 | 34 | 35 | 33 | 34 | 307,000 |
2016/08/16 | 34 | 35 | 34 | 34 | 102,900 |
2016/08/15 | 34 | 35 | 33 | 34 | 431,500 |
2016/08/12 | 35 | 36 | 33 | 34 | 1,141,500 |
2016/08/10 | 34 | 37 | 33 | 35 | 1,352,800 |
2016/08/09 | 34 | 35 | 33 | 34 | 619,000 |
2016/08/08 | 34 | 36 | 33 | 34 | 971,000 |
2016/08/05 | 35 | 36 | 33 | 33 | 1,205,700 |
2016/08/04 | 36 | 38 | 34 | 35 | 2,010,800 |
2016/08/03 | 33 | 40 | 32 | 34 | 5,722,200 |
2016/08/02 | 32 | 33 | 31 | 33 | 663,600 |
2016/08/01 | 33 | 34 | 30 | 32 | 3,030,300 |
2016/07/29 | 34 | 34 | 33 | 34 | 1,447,800 |
2016/07/28 | 35 | 36 | 34 | 35 | 523,900 |
2016/07/27 | 34 | 36 | 33 | 35 | 1,232,900 |
2016/07/26 | 35 | 35 | 33 | 34 | 1,801,800 |
2016/07/25 | 37 | 37 | 34 | 35 | 2,590,000 |
2016/07/22 | 37 | 38 | 36 | 37 | 464,600 |
2016/07/21 | 37 | 38 | 36 | 38 | 825,500 |
2016/07/20 | 38 | 38 | 37 | 38 | 398,600 |
2016/07/19 | 38 | 39 | 36 | 38 | 1,802,400 |
2016/07/15 | 39 | 39 | 38 | 39 | 1,237,100 |
2016/07/14 | 39 | 40 | 38 | 40 | 583,100 |
2016/07/13 | 41 | 41 | 38 | 40 | 2,078,800 |
2016/07/12 | 40 | 42 | 40 | 40 | 1,282,700 |
2016/07/11 | 40 | 40 | 39 | 39 | 1,074,900 |
2016/07/08 | 41 | 42 | 39 | 39 | 675,400 |
2016/07/07 | 40 | 43 | 39 | 40 | 1,277,400 |
2016/07/06 | 40 | 41 | 38 | 40 | 759,500 |
2016/07/05 | 40 | 41 | 39 | 41 | 660,800 |
2016/07/04 | 41 | 42 | 39 | 39 | 985,400 |
2016/07/01 | 42 | 43 | 39 | 42 | 1,778,600 |
2016/06/30 | 42 | 44 | 41 | 42 | 1,064,500 |
2016/06/29 | 41 | 44 | 39 | 41 | 1,565,700 |
2016/06/28 | 39 | 42 | 39 | 40 | 928,200 |
2016/06/27 | 35 | 43 | 35 | 42 | 6,304,200 |
2016/06/24 | 45 | 45 | 35 | 36 | 5,807,200 |
2016/06/23 | 46 | 47 | 41 | 46 | 2,360,600 |
2016/06/22 | 49 | 49 | 41 | 47 | 3,190,000 |
2016/06/21 | 50 | 50 | 47 | 49 | 1,809,300 |
2016/06/20 | 55 | 55 | 49 | 50 | 1,833,800 |
2016/06/17 | 55 | 55 | 52 | 53 | 438,000 |
2016/06/16 | 53 | 54 | 51 | 54 | 751,500 |
2016/06/15 | 51 | 53 | 51 | 53 | 244,500 |
2016/06/14 | 54 | 54 | 43 | 53 | 1,728,600 |
2016/06/13 | 55 | 56 | 52 | 53 | 1,385,700 |
2016/06/10 | 57 | 58 | 55 | 57 | 514,900 |
2016/06/09 | 56 | 58 | 55 | 56 | 929,600 |
2016/06/08 | 59 | 59 | 56 | 57 | 1,495,800 |
2016/06/07 | 54 | 58 | 54 | 58 | 1,779,300 |
2016/06/06 | 54 | 55 | 53 | 54 | 451,400 |
2016/06/03 | 54 | 55 | 53 | 54 | 716,300 |
2016/06/02 | 52 | 54 | 51 | 53 | 1,343,000 |
2016/06/01 | 51 | 52 | 51 | 51 | 445,000 |
2016/05/31 | 52 | 52 | 51 | 51 | 1,124,400 |
2016/05/30 | 53 | 54 | 52 | 52 | 565,100 |
2016/05/27 | 53 | 54 | 52 | 53 | 579,600 |
2016/05/26 | 52 | 53 | 51 | 52 | 580,000 |
2016/05/25 | 54 | 54 | 52 | 52 | 888,000 |
2016/05/24 | 55 | 56 | 53 | 54 | 1,494,500 |
2016/05/23 | 51 | 55 | 51 | 55 | 1,773,100 |
2016/05/20 | 51 | 52 | 50 | 51 | 1,532,300 |
2016/05/19 | 52 | 54 | 51 | 53 | 1,040,200 |
2016/05/18 | 53 | 54 | 50 | 54 | 2,233,300 |
2016/05/17 | 55 | 55 | 52 | 55 | 1,349,000 |
2016/05/16 | 53 | 56 | 52 | 55 | 2,731,600 |
2016/05/13 | 57 | 58 | 55 | 56 | 1,218,500 |
2016/05/12 | 56 | 58 | 56 | 56 | 928,600 |
2016/05/11 | 56 | 56 | 54 | 55 | 1,962,400 |
2016/05/10 | 59 | 59 | 57 | 57 | 616,000 |
2016/05/09 | 58 | 60 | 57 | 58 | 1,732,100 |
2016/05/06 | 58 | 60 | 55 | 58 | 2,972,200 |
2016/05/02 | 56 | 57 | 55 | 57 | 1,520,700 |
2016/04/28 | 58 | 62 | 55 | 58 | 5,618,000 |
2016/04/27 | 52 | 77 | 52 | 59 | 21,991,000 |
2016/04/26 | 51 | 52 | 50 | 52 | 808,600 |
2016/04/25 | 51 | 52 | 49 | 52 | 1,555,300 |
2016/04/22 | 53 | 54 | 50 | 52 | 1,480,400 |
2016/04/21 | 54 | 55 | 53 | 54 | 667,800 |
2016/04/20 | 54 | 55 | 53 | 54 | 426,000 |
2016/04/19 | 54 | 55 | 53 | 54 | 948,900 |
2016/04/18 | 52 | 56 | 52 | 54 | 1,899,100 |
2016/04/15 | 51 | 55 | 50 | 54 | 1,520,400 |
2016/04/14 | 54 | 55 | 50 | 51 | 1,906,700 |
2016/04/13 | 55 | 56 | 52 | 53 | 1,918,500 |
2016/04/12 | 50 | 59 | 50 | 57 | 4,578,800 |
2016/04/11 | 50 | 52 | 48 | 50 | 1,616,200 |
2016/04/08 | 49 | 51 | 49 | 49 | 1,006,200 |
2016/04/07 | 51 | 51 | 49 | 51 | 1,078,300 |
2016/04/06 | 49 | 50 | 46 | 50 | 1,908,000 |
2016/04/05 | 55 | 55 | 47 | 50 | 2,467,400 |
2016/04/04 | 55 | 56 | 51 | 55 | 2,651,100 |
2016/04/01 | 59 | 59 | 45 | 55 | 10,559,500 |
2016/03/31 | 64 | 64 | 62 | 64 | 658,900 |
2016/03/30 | 65 | 67 | 63 | 64 | 1,437,900 |
2016/03/29 | 63 | 66 | 62 | 64 | 678,900 |
2016/03/28 | 63 | 63 | 61 | 63 | 1,293,200 |
2016/03/25 | 64 | 64 | 62 | 64 | 1,351,700 |
2016/03/24 | 64 | 65 | 63 | 64 | 687,100 |
2016/03/23 | 65 | 66 | 63 | 65 | 1,441,200 |
2016/03/22 | 68 | 68 | 64 | 65 | 2,508,800 |
2016/03/18 | 66 | 69 | 65 | 69 | 1,173,100 |
2016/03/17 | 71 | 71 | 64 | 69 | 5,519,300 |
2016/03/16 | 71 | 72 | 69 | 71 | 1,131,100 |
2016/03/15 | 71 | 73 | 69 | 71 | 3,459,700 |
2016/03/14 | 70 | 71 | 67 | 70 | 3,245,900 |
2016/03/11 | 65 | 69 | 64 | 69 | 2,314,800 |
2016/03/10 | 65 | 67 | 64 | 65 | 1,824,900 |
2016/03/09 | 62 | 65 | 62 | 64 | 2,816,200 |
2016/03/08 | 64 | 64 | 61 | 63 | 2,498,100 |
2016/03/07 | 66 | 72 | 63 | 64 | 5,893,000 |
2016/03/04 | 64 | 67 | 63 | 66 | 1,426,600 |
2016/03/03 | 65 | 65 | 63 | 64 | 2,114,500 |
2016/03/02 | 66 | 67 | 64 | 65 | 1,402,300 |
2016/03/01 | 64 | 67 | 62 | 67 | 1,149,100 |
2016/02/29 | 67 | 70 | 64 | 65 | 3,325,200 |
2016/02/26 | 65 | 70 | 64 | 68 | 3,076,500 |
2016/02/25 | 64 | 69 | 60 | 69 | 3,470,200 |
2016/02/24 | 73 | 77 | 58 | 62 | 12,744,200 |
2016/02/23 | 57 | 68 | 56 | 65 | 7,980,000 |
2016/02/22 | 51 | 57 | 50 | 56 | 3,427,800 |
2016/02/19 | 50 | 51 | 49 | 51 | 664,600 |
2016/02/18 | 48 | 50 | 48 | 50 | 837,600 |
2016/02/17 | 49 | 49 | 48 | 48 | 430,500 |
2016/02/16 | 51 | 51 | 48 | 50 | 1,570,500 |
2016/02/15 | 50 | 53 | 49 | 51 | 1,387,400 |
2016/02/12 | 50 | 52 | 47 | 50 | 1,610,800 |
2016/02/10 | 52 | 52 | 47 | 50 | 1,473,900 |
2016/02/09 | 52 | 53 | 49 | 53 | 1,803,300 |
2016/02/08 | 52 | 57 | 46 | 52 | 4,000,500 |
2016/02/05 | 47 | 51 | 47 | 51 | 2,661,900 |
2016/02/04 | 45 | 49 | 45 | 47 | 2,905,600 |
2016/02/03 | 45 | 46 | 44 | 46 | 524,900 |
2016/02/02 | 45 | 46 | 44 | 45 | 634,900 |
2016/02/01 | 44 | 46 | 44 | 46 | 1,062,600 |
2016/01/29 | 44 | 45 | 43 | 44 | 444,900 |
2016/01/28 | 44 | 45 | 44 | 44 | 277,700 |
2016/01/27 | 44 | 45 | 44 | 45 | 282,700 |
2016/01/26 | 44 | 45 | 44 | 45 | 528,700 |
2016/01/25 | 44 | 45 | 44 | 45 | 259,000 |
2016/01/22 | 44 | 45 | 44 | 45 | 234,400 |
2016/01/21 | 44 | 45 | 43 | 45 | 635,100 |
2016/01/20 | 45 | 46 | 44 | 44 | 246,300 |
2016/01/19 | 44 | 46 | 43 | 46 | 624,100 |
2016/01/18 | 45 | 45 | 42 | 44 | 581,700 |
2016/01/15 | 45 | 46 | 44 | 45 | 930,400 |
2016/01/14 | 44 | 46 | 44 | 44 | 1,292,100 |
2016/01/13 | 44 | 45 | 43 | 45 | 680,700 |
2016/01/12 | 44 | 45 | 43 | 45 | 778,800 |
2016/01/08 | 43 | 44 | 43 | 44 | 365,700 |
2016/01/07 | 44 | 44 | 43 | 44 | 211,700 |
2016/01/06 | 44 | 45 | 43 | 44 | 191,700 |
2016/01/05 | 45 | 46 | 42 | 44 | 524,200 |
2016/01/04 | 44 | 46 | 43 | 45 | 1,450,100 |