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
2017/12/29 23 23 22 22 417,800
2017/12/28 23 24 22 23 2,243,300
2017/12/27 22 23 22 22 251,100
2017/12/26 21 23 21 22 4,801,400
2017/12/25 22 23 21 21 3,955,300
2017/12/22 23 23 22 23 324,700
2017/12/21 23 23 22 22 612,700
2017/12/20 24 25 22 22 5,755,500
2017/12/19 24 25 24 24 626,400
2017/12/18 25 26 24 24 2,630,300
2017/12/15 25 25 24 25 1,769,600
2017/12/14 26 26 24 25 2,186,100
2017/12/13 26 26 25 26 467,000
2017/12/12 26 26 25 25 138,600
2017/12/11 25 26 25 25 268,800
2017/12/08 26 26 25 25 2,076,500
2017/12/07 26 26 25 26 202,100
2017/12/06 25 26 25 25 304,500
2017/12/05 26 26 25 25 601,500
2017/12/04 26 26 25 25 517,000
2017/12/01 26 26 25 25 232,800
2017/11/30 25 26 25 25 1,295,900
2017/11/29 24 26 24 25 1,153,900
2017/11/28 24 25 24 24 649,000
2017/11/27 24 25 24 24 933,100
2017/11/24 25 26 24 25 1,981,300
2017/11/22 25 26 25 25 175,100
2017/11/21 25 26 25 25 93,200
2017/11/20 25 26 25 25 365,300
2017/11/17 25 26 25 25 183,500
2017/11/16 25 26 25 25 1,448,200
2017/11/15 26 26 25 25 271,700
2017/11/14 26 27 25 25 633,300
2017/11/13 26 27 26 26 432,400
2017/11/10 26 27 26 26 393,600
2017/11/09 26 27 26 26 1,050,400
2017/11/08 27 28 26 27 1,083,800
2017/11/07 27 28 27 27 258,200
2017/11/06 27 28 27 27 140,500
2017/11/02 27 28 27 27 487,900
2017/11/01 27 28 26 27 978,300
2017/10/31 27 28 27 27 107,900
2017/10/30 27 28 27 27 112,700
2017/10/27 28 28 27 27 234,900
2017/10/26 28 28 27 27 133,400
2017/10/25 28 28 27 27 346,400
2017/10/24 28 29 27 28 1,844,600
2017/10/23 28 29 27 28 475,100
2017/10/20 28 28 27 27 452,400
2017/10/19 29 29 27 28 405,100
2017/10/18 27 29 27 28 1,134,100
2017/10/17 27 30 27 27 6,239,100
2017/10/16 27 28 27 27 885,200
2017/10/13 27 27 26 26 771,800
2017/10/12 26 27 26 26 167,400
2017/10/11 26 27 26 26 116,700
2017/10/10 27 27 26 26 260,100
2017/10/06 26 27 26 26 543,200
2017/10/05 27 27 26 26 199,300
2017/10/04 27 28 26 26 600,500
2017/10/03 27 28 27 27 202,700
2017/10/02 27 28 27 27 84,500
2017/09/29 27 28 27 27 179,900
2017/09/28 27 28 26 27 676,100
2017/09/27 26 28 26 28 806,100
2017/09/26 28 28 26 26 1,241,200
2017/09/25 28 29 27 27 497,600
2017/09/22 28 29 27 29 386,900
2017/09/21 27 28 27 28 743,400
2017/09/20 28 28 27 27 516,300
2017/09/19 28 29 27 28 2,740,900
2017/09/15 28 29 28 28 311,600
2017/09/14 29 29 28 29 568,800
2017/09/13 29 30 29 30 152,200
2017/09/12 29 30 29 29 429,700
2017/09/11 29 30 28 29 1,104,900
2017/09/08 29 30 28 29 265,300
2017/09/07 29 30 29 29 213,300
2017/09/06 29 30 28 30 1,396,800
2017/09/05 30 30 29 29 724,400
2017/09/04 31 31 30 30 249,200
2017/09/01 31 31 30 30 149,500
2017/08/31 30 31 30 30 154,900
2017/08/30 30 31 30 30 163,200
2017/08/29 32 33 29 30 3,278,300
2017/08/28 31 34 31 32 3,023,500
2017/08/25 30 32 30 32 757,300
2017/08/24 30 31 29 31 540,600
2017/08/23 30 31 29 30 1,123,200
2017/08/22 31 31 29 30 2,584,600
2017/08/21 31 32 30 31 435,800
2017/08/18 32 32 31 31 344,300
2017/08/17 32 32 31 32 85,400
2017/08/16 31 32 30 32 631,200
2017/08/15 31 32 30 30 572,700
2017/08/14 31 31 30 30 520,500
2017/08/10 31 32 30 31 1,800,500
2017/08/09 34 34 31 31 2,496,000
2017/08/08 33 34 33 34 157,300
2017/08/07 33 34 32 33 649,000
2017/08/04 33 33 32 33 139,700
2017/08/03 33 33 32 33 548,700
2017/08/02 33 33 32 32 402,300
2017/08/01 33 34 32 33 1,175,300
2017/07/31 33 35 33 34 1,319,000
2017/07/28 33 34 33 34 834,700
2017/07/27 34 35 32 33 3,916,700
2017/07/26 33 34 33 34 694,100
2017/07/25 33 34 32 33 348,000
2017/07/24 34 34 33 33 1,117,600
2017/07/21 33 34 33 34 294,300
2017/07/20 32 34 32 33 1,403,100
2017/07/19 33 33 32 32 183,000
2017/07/18 33 34 32 33 773,700
2017/07/14 33 34 32 33 930,700
2017/07/13 33 34 32 33 699,400
2017/07/12 34 34 32 33 1,057,300
2017/07/11 34 34 33 34 274,000
2017/07/10 34 34 33 33 554,400
2017/07/07 34 34 32 34 702,400
2017/07/06 32 34 32 34 1,279,600
2017/07/05 32 33 32 32 593,400
2017/07/04 34 35 32 33 2,803,900
2017/07/03 32 35 31 34 7,272,500
2017/06/30 31 32 30 31 1,768,100
2017/06/29 30 31 29 30 1,300,700
2017/06/28 30 31 30 30 599,900
2017/06/27 31 31 30 30 613,400
2017/06/26 30 31 30 30 868,000
2017/06/23 30 31 29 30 1,430,200
2017/06/22 32 32 29 30 5,249,100
2017/06/21 32 33 31 32 1,025,400
2017/06/20 32 33 31 31 2,244,200
2017/06/19 33 34 31 31 6,135,700
2017/06/16 34 35 34 35 698,700
2017/06/15 35 36 34 35 4,096,800
2017/06/14 34 35 34 34 136,200
2017/06/13 34 35 33 34 1,256,200
2017/06/12 35 35 34 34 536,600
2017/06/09 36 36 34 34 1,093,500
2017/06/08 34 36 34 35 595,000
2017/06/07 35 36 34 35 760,900
2017/06/06 35 35 34 35 274,200
2017/06/05 35 36 34 35 728,600
2017/06/02 35 36 34 35 938,200
2017/06/01 35 36 34 35 1,479,200
2017/05/31 36 36 35 35 500,200
2017/05/30 36 36 35 36 150,200
2017/05/29 37 37 35 36 871,500
2017/05/26 37 37 36 37 141,800
2017/05/25 36 38 36 37 851,500
2017/05/24 37 38 36 37 851,100
2017/05/23 36 38 36 38 1,333,000
2017/05/22 36 37 35 36 515,300
2017/05/19 36 36 35 36 209,600
2017/05/18 35 37 35 36 773,400
2017/05/17 35 36 35 35 258,300
2017/05/16 35 36 35 36 351,200
2017/05/15 37 37 35 35 1,209,100
2017/05/12 37 37 35 36 538,500
2017/05/11 36 37 36 36 309,200
2017/05/10 36 37 35 36 775,100
2017/05/09 36 38 35 36 3,661,500
2017/05/08 36 36 35 35 189,200
2017/05/02 35 36 35 35 163,600
2017/05/01 35 36 35 35 175,700
2017/04/28 35 36 35 35 92,100
2017/04/27 35 36 35 35 224,300
2017/04/26 36 36 35 36 143,400
2017/04/25 36 37 35 36 244,400
2017/04/24 36 36 35 35 274,100
2017/04/21 36 37 35 36 757,400
2017/04/20 36 37 35 36 407,100
2017/04/19 36 37 35 36 341,700
2017/04/18 36 36 35 36 316,100
2017/04/17 36 36 35 36 158,700
2017/04/14 34 36 34 36 983,800
2017/04/13 34 35 33 34 1,117,400
2017/04/12 36 36 34 35 1,431,400
2017/04/11 36 37 35 37 1,635,500
2017/04/10 37 37 36 36 261,500
2017/04/07 37 38 36 37 756,100
2017/04/06 38 38 36 36 1,305,800
2017/04/05 37 38 36 37 1,166,900
2017/04/04 38 39 36 37 2,092,900
2017/04/03 41 41 37 38 3,614,100
2017/03/31 42 52 38 40 31,434,100
2017/03/30 34 36 34 35 372,300
2017/03/29 35 36 34 34 461,400
2017/03/28 35 36 35 35 705,400
2017/03/27 35 36 35 35 404,100
2017/03/24 35 37 34 35 1,768,700
2017/03/23 35 36 34 35 725,100
2017/03/22 36 36 34 35 1,364,100
2017/03/21 37 37 35 36 1,320,300
2017/03/17 37 37 36 37 256,000
2017/03/16 36 37 36 37 652,900
2017/03/15 36 37 35 35 880,400
2017/03/14 37 37 35 36 1,213,000
2017/03/13 37 38 36 37 304,600
2017/03/10 37 38 36 37 770,600
2017/03/09 39 39 37 38 645,000
2017/03/08 40 40 39 39 241,500
2017/03/07 39 40 39 40 548,500
2017/03/06 38 40 38 39 1,099,400
2017/03/03 37 38 36 37 1,371,800
2017/03/02 36 37 35 37 794,200
2017/03/01 35 36 35 36 356,500
2017/02/28 35 36 35 35 191,400
2017/02/27 36 36 35 36 145,000
2017/02/24 35 36 35 36 214,800
2017/02/23 35 36 34 35 687,800
2017/02/22 35 36 35 35 753,400
2017/02/21 36 36 35 36 631,600
2017/02/20 36 36 35 36 1,198,700
2017/02/17 36 37 36 37 552,700
2017/02/16 37 37 36 37 395,100
2017/02/15 37 38 36 37 533,400
2017/02/14 37 39 36 38 1,007,500
2017/02/13 37 38 36 37 522,900
2017/02/10 37 38 37 37 176,200
2017/02/09 37 38 37 37 318,600
2017/02/08 37 38 36 37 821,700
2017/02/07 37 37 36 36 209,400
2017/02/06 36 37 36 36 532,500
2017/02/03 37 38 36 37 695,200
2017/02/02 37 38 36 36 417,200
2017/02/01 37 38 37 37 193,800
2017/01/31 37 38 37 37 178,700
2017/01/30 37 38 37 37 94,400
2017/01/27 37 38 37 37 553,000
2017/01/26 37 38 36 37 782,400
2017/01/25 38 39 37 37 749,700
2017/01/24 38 39 37 38 382,300
2017/01/23 38 39 38 38 260,300
2017/01/20 38 39 38 38 104,800
2017/01/19 38 39 38 39 284,500
2017/01/18 38 39 37 38 249,400
2017/01/17 38 39 37 38 919,000
2017/01/16 39 40 38 39 754,200
2017/01/13 40 40 39 40 318,900
2017/01/12 39 40 39 39 231,800
2017/01/11 40 41 39 40 341,300
2017/01/10 41 41 39 40 731,400
2017/01/06 40 41 40 41 219,100
2017/01/05 40 41 40 41 285,000
2017/01/04 41 41 40 40 263,600

このページの先頭へ