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 |
---|---|---|---|---|---|
2018/12/28 | 18 | 19 | 18 | 19 | 159,800 |
2018/12/27 | 19 | 19 | 18 | 18 | 730,700 |
2018/12/26 | 15 | 18 | 15 | 17 | 1,070,300 |
2018/12/25 | 17 | 18 | 15 | 15 | 1,481,100 |
2018/12/21 | 20 | 20 | 18 | 18 | 710,200 |
2018/12/20 | 20 | 20 | 19 | 20 | 561,200 |
2018/12/19 | 21 | 21 | 19 | 20 | 1,229,200 |
2018/12/18 | 22 | 22 | 21 | 21 | 665,400 |
2018/12/17 | 22 | 22 | 21 | 21 | 470,900 |
2018/12/14 | 23 | 23 | 22 | 22 | 909,600 |
2018/12/13 | 22 | 23 | 22 | 23 | 202,400 |
2018/12/12 | 22 | 23 | 22 | 22 | 138,000 |
2018/12/11 | 23 | 23 | 22 | 23 | 1,042,300 |
2018/12/10 | 23 | 24 | 23 | 23 | 377,900 |
2018/12/07 | 23 | 24 | 23 | 23 | 323,900 |
2018/12/06 | 23 | 24 | 23 | 23 | 310,500 |
2018/12/05 | 23 | 24 | 23 | 23 | 312,300 |
2018/12/04 | 23 | 24 | 23 | 23 | 291,100 |
2018/12/03 | 25 | 25 | 23 | 24 | 755,500 |
2018/11/30 | 24 | 25 | 24 | 25 | 251,800 |
2018/11/29 | 25 | 26 | 24 | 24 | 779,900 |
2018/11/28 | 24 | 26 | 24 | 26 | 900,100 |
2018/11/27 | 24 | 25 | 24 | 25 | 134,100 |
2018/11/26 | 24 | 25 | 24 | 25 | 164,100 |
2018/11/22 | 23 | 25 | 23 | 25 | 500,500 |
2018/11/21 | 24 | 24 | 23 | 24 | 967,300 |
2018/11/20 | 24 | 25 | 24 | 24 | 196,000 |
2018/11/19 | 25 | 25 | 24 | 25 | 181,800 |
2018/11/16 | 25 | 25 | 24 | 25 | 249,800 |
2018/11/15 | 25 | 26 | 24 | 25 | 787,100 |
2018/11/14 | 26 | 27 | 25 | 25 | 609,300 |
2018/11/13 | 26 | 27 | 25 | 26 | 714,700 |
2018/11/12 | 25 | 26 | 25 | 26 | 475,000 |
2018/11/09 | 25 | 26 | 25 | 25 | 342,100 |
2018/11/08 | 25 | 26 | 25 | 25 | 172,900 |
2018/11/07 | 26 | 26 | 25 | 26 | 353,300 |
2018/11/06 | 26 | 27 | 24 | 24 | 1,955,900 |
2018/11/05 | 25 | 27 | 25 | 26 | 767,900 |
2018/11/02 | 24 | 26 | 24 | 25 | 1,597,700 |
2018/11/01 | 23 | 24 | 23 | 23 | 294,000 |
2018/10/31 | 24 | 24 | 23 | 23 | 552,100 |
2018/10/30 | 23 | 24 | 23 | 24 | 367,100 |
2018/10/29 | 24 | 25 | 23 | 23 | 901,100 |
2018/10/26 | 24 | 25 | 24 | 24 | 295,600 |
2018/10/25 | 25 | 26 | 24 | 24 | 1,549,500 |
2018/10/24 | 25 | 27 | 24 | 25 | 1,438,100 |
2018/10/23 | 26 | 26 | 24 | 25 | 921,700 |
2018/10/22 | 25 | 26 | 24 | 26 | 1,329,500 |
2018/10/19 | 26 | 26 | 25 | 25 | 1,807,400 |
2018/10/18 | 26 | 27 | 26 | 26 | 415,100 |
2018/10/17 | 27 | 27 | 26 | 26 | 223,500 |
2018/10/16 | 26 | 27 | 26 | 27 | 889,700 |
2018/10/15 | 27 | 27 | 25 | 25 | 1,616,400 |
2018/10/12 | 26 | 27 | 26 | 27 | 911,900 |
2018/10/11 | 26 | 27 | 26 | 26 | 590,000 |
2018/10/10 | 28 | 28 | 26 | 26 | 1,741,300 |
2018/10/09 | 28 | 28 | 27 | 27 | 389,500 |
2018/10/05 | 29 | 29 | 27 | 28 | 888,100 |
2018/10/04 | 28 | 29 | 28 | 29 | 621,800 |
2018/10/03 | 30 | 31 | 28 | 28 | 1,385,500 |
2018/10/02 | 27 | 33 | 27 | 30 | 5,879,400 |
2018/10/01 | 27 | 28 | 27 | 27 | 203,000 |
2018/09/28 | 28 | 28 | 27 | 27 | 272,300 |
2018/09/27 | 28 | 28 | 27 | 28 | 199,000 |
2018/09/26 | 28 | 28 | 27 | 27 | 270,500 |
2018/09/25 | 28 | 29 | 28 | 28 | 169,400 |
2018/09/21 | 28 | 29 | 28 | 28 | 506,700 |
2018/09/20 | 30 | 30 | 28 | 28 | 392,400 |
2018/09/19 | 30 | 30 | 29 | 30 | 249,100 |
2018/09/18 | 28 | 29 | 28 | 29 | 712,400 |
2018/09/14 | 28 | 29 | 28 | 28 | 409,700 |
2018/09/13 | 29 | 29 | 28 | 28 | 381,700 |
2018/09/12 | 29 | 30 | 28 | 28 | 1,401,300 |
2018/09/11 | 31 | 32 | 30 | 30 | 935,000 |
2018/09/10 | 33 | 34 | 31 | 31 | 1,394,500 |
2018/09/07 | 30 | 33 | 30 | 33 | 1,551,100 |
2018/09/06 | 31 | 32 | 30 | 30 | 1,756,900 |
2018/09/05 | 29 | 34 | 28 | 31 | 4,922,200 |
2018/09/04 | 27 | 29 | 27 | 28 | 1,150,000 |
2018/09/03 | 27 | 27 | 26 | 26 | 359,100 |
2018/08/31 | 26 | 28 | 26 | 27 | 719,700 |
2018/08/30 | 27 | 27 | 26 | 26 | 144,800 |
2018/08/29 | 27 | 27 | 26 | 26 | 106,200 |
2018/08/28 | 26 | 27 | 26 | 27 | 3,675,600 |
2018/08/27 | 27 | 27 | 26 | 26 | 3,150,400 |
2018/08/24 | 27 | 28 | 26 | 27 | 724,300 |
2018/08/23 | 27 | 28 | 27 | 28 | 85,000 |
2018/08/22 | 27 | 28 | 27 | 27 | 204,300 |
2018/08/21 | 27 | 28 | 26 | 27 | 382,100 |
2018/08/20 | 27 | 28 | 26 | 26 | 443,500 |
2018/08/17 | 26 | 28 | 26 | 27 | 498,600 |
2018/08/16 | 25 | 27 | 25 | 26 | 740,900 |
2018/08/15 | 26 | 26 | 25 | 26 | 157,100 |
2018/08/14 | 26 | 26 | 25 | 26 | 613,400 |
2018/08/13 | 26 | 27 | 25 | 26 | 548,000 |
2018/08/10 | 27 | 27 | 26 | 26 | 292,900 |
2018/08/09 | 27 | 27 | 26 | 27 | 1,161,800 |
2018/08/08 | 27 | 28 | 27 | 27 | 364,600 |
2018/08/07 | 28 | 28 | 27 | 27 | 308,600 |
2018/08/06 | 28 | 28 | 27 | 27 | 391,700 |
2018/08/03 | 28 | 28 | 27 | 28 | 1,241,900 |
2018/08/02 | 27 | 28 | 27 | 28 | 254,400 |
2018/08/01 | 29 | 29 | 27 | 27 | 471,500 |
2018/07/31 | 28 | 29 | 28 | 29 | 366,300 |
2018/07/30 | 28 | 29 | 28 | 28 | 333,400 |
2018/07/27 | 28 | 29 | 27 | 28 | 409,100 |
2018/07/26 | 28 | 29 | 28 | 28 | 269,900 |
2018/07/25 | 28 | 29 | 28 | 28 | 144,000 |
2018/07/24 | 28 | 29 | 27 | 28 | 444,600 |
2018/07/23 | 29 | 30 | 28 | 28 | 2,403,400 |
2018/07/20 | 30 | 30 | 28 | 29 | 1,026,300 |
2018/07/19 | 30 | 32 | 30 | 30 | 893,800 |
2018/07/18 | 30 | 31 | 29 | 30 | 831,900 |
2018/07/17 | 29 | 31 | 29 | 31 | 1,938,900 |
2018/07/13 | 28 | 28 | 27 | 28 | 1,126,600 |
2018/07/12 | 27 | 28 | 27 | 27 | 140,800 |
2018/07/11 | 28 | 29 | 27 | 28 | 766,000 |
2018/07/10 | 28 | 29 | 28 | 29 | 539,100 |
2018/07/09 | 28 | 29 | 28 | 28 | 253,500 |
2018/07/06 | 26 | 29 | 25 | 28 | 1,714,600 |
2018/07/05 | 30 | 30 | 26 | 26 | 2,927,600 |
2018/07/04 | 30 | 31 | 29 | 29 | 1,528,200 |
2018/07/03 | 31 | 31 | 29 | 29 | 2,694,900 |
2018/07/02 | 32 | 33 | 31 | 31 | 1,325,900 |
2018/06/29 | 33 | 33 | 31 | 32 | 1,412,900 |
2018/06/28 | 33 | 34 | 32 | 32 | 1,191,900 |
2018/06/27 | 32 | 34 | 31 | 34 | 2,197,800 |
2018/06/26 | 32 | 33 | 31 | 31 | 2,124,000 |
2018/06/25 | 34 | 34 | 32 | 32 | 1,435,200 |
2018/06/22 | 34 | 35 | 33 | 34 | 1,328,700 |
2018/06/21 | 34 | 35 | 33 | 35 | 1,300,900 |
2018/06/20 | 34 | 35 | 33 | 34 | 2,102,000 |
2018/06/19 | 32 | 35 | 32 | 34 | 4,359,500 |
2018/06/18 | 33 | 34 | 31 | 32 | 3,354,300 |
2018/06/15 | 32 | 34 | 31 | 33 | 7,385,600 |
2018/06/14 | 36 | 37 | 36 | 36 | 1,022,100 |
2018/06/13 | 38 | 38 | 36 | 37 | 1,729,600 |
2018/06/12 | 38 | 38 | 37 | 37 | 416,000 |
2018/06/11 | 37 | 38 | 36 | 37 | 3,008,900 |
2018/06/08 | 38 | 39 | 37 | 37 | 2,634,900 |
2018/06/07 | 40 | 40 | 38 | 38 | 3,197,500 |
2018/06/06 | 36 | 42 | 35 | 41 | 10,508,000 |
2018/06/05 | 36 | 37 | 35 | 36 | 2,344,800 |
2018/06/04 | 36 | 37 | 35 | 37 | 3,649,700 |
2018/06/01 | 40 | 40 | 36 | 37 | 6,860,400 |
2018/05/31 | 42 | 42 | 40 | 41 | 2,322,400 |
2018/05/30 | 41 | 43 | 40 | 42 | 6,823,700 |
2018/05/29 | 39 | 42 | 39 | 41 | 7,791,200 |
2018/05/28 | 39 | 41 | 38 | 39 | 4,989,600 |
2018/05/25 | 40 | 44 | 39 | 39 | 10,443,400 |
2018/05/24 | 37 | 42 | 37 | 40 | 5,589,200 |
2018/05/23 | 39 | 40 | 37 | 38 | 5,282,600 |
2018/05/22 | 39 | 42 | 39 | 39 | 10,875,300 |
2018/05/21 | 40 | 41 | 37 | 37 | 7,726,400 |
2018/05/18 | 33 | 43 | 33 | 40 | 17,777,900 |
2018/05/17 | 32 | 33 | 31 | 32 | 1,504,500 |
2018/05/16 | 33 | 33 | 32 | 33 | 1,024,700 |
2018/05/15 | 34 | 35 | 33 | 33 | 1,617,800 |
2018/05/14 | 35 | 35 | 34 | 34 | 1,413,200 |
2018/05/11 | 35 | 36 | 34 | 35 | 1,243,900 |
2018/05/10 | 36 | 37 | 35 | 35 | 820,200 |
2018/05/09 | 37 | 37 | 35 | 36 | 2,043,800 |
2018/05/08 | 35 | 37 | 34 | 37 | 2,195,400 |
2018/05/07 | 36 | 36 | 34 | 34 | 1,725,600 |
2018/05/02 | 36 | 37 | 33 | 36 | 3,615,400 |
2018/05/01 | 37 | 40 | 36 | 37 | 5,209,900 |
2018/04/27 | 32 | 38 | 31 | 37 | 5,126,000 |
2018/04/26 | 33 | 33 | 30 | 32 | 6,093,600 |
2018/04/25 | 36 | 37 | 33 | 33 | 3,792,500 |
2018/04/24 | 37 | 38 | 36 | 36 | 2,421,300 |
2018/04/23 | 39 | 40 | 36 | 37 | 4,508,800 |
2018/04/20 | 37 | 40 | 35 | 38 | 8,232,600 |
2018/04/19 | 40 | 46 | 35 | 37 | 31,255,300 |
2018/04/18 | 33 | 39 | 31 | 39 | 15,314,900 |
2018/04/17 | 32 | 34 | 31 | 33 | 4,376,000 |
2018/04/16 | 30 | 32 | 30 | 31 | 2,539,100 |
2018/04/13 | 30 | 32 | 30 | 30 | 1,303,700 |
2018/04/12 | 29 | 32 | 29 | 30 | 5,047,700 |
2018/04/11 | 30 | 30 | 29 | 30 | 1,088,800 |
2018/04/10 | 28 | 30 | 28 | 30 | 2,424,400 |
2018/04/09 | 28 | 28 | 27 | 28 | 588,800 |
2018/04/06 | 27 | 28 | 27 | 27 | 316,100 |
2018/04/05 | 27 | 27 | 26 | 27 | 430,000 |
2018/04/04 | 27 | 28 | 26 | 26 | 546,500 |
2018/04/03 | 27 | 28 | 26 | 27 | 1,017,500 |
2018/04/02 | 27 | 28 | 26 | 28 | 1,271,700 |
2018/03/30 | 26 | 31 | 25 | 27 | 5,913,800 |
2018/03/29 | 26 | 27 | 25 | 26 | 957,300 |
2018/03/28 | 25 | 27 | 25 | 25 | 1,110,900 |
2018/03/27 | 24 | 25 | 23 | 25 | 1,347,000 |
2018/03/26 | 24 | 25 | 24 | 25 | 560,700 |
2018/03/23 | 25 | 25 | 24 | 24 | 1,773,800 |
2018/03/22 | 26 | 26 | 25 | 26 | 338,600 |
2018/03/20 | 26 | 26 | 25 | 26 | 198,800 |
2018/03/19 | 26 | 27 | 25 | 26 | 562,800 |
2018/03/16 | 26 | 27 | 25 | 25 | 2,085,100 |
2018/03/15 | 25 | 26 | 25 | 25 | 893,900 |
2018/03/14 | 25 | 26 | 25 | 25 | 280,000 |
2018/03/13 | 25 | 26 | 24 | 26 | 348,200 |
2018/03/12 | 25 | 25 | 24 | 24 | 490,900 |
2018/03/09 | 25 | 25 | 24 | 25 | 596,600 |
2018/03/08 | 24 | 25 | 24 | 24 | 205,600 |
2018/03/07 | 25 | 25 | 24 | 25 | 564,000 |
2018/03/06 | 25 | 25 | 24 | 25 | 415,600 |
2018/03/05 | 24 | 25 | 23 | 24 | 419,100 |
2018/03/02 | 24 | 24 | 23 | 24 | 432,100 |
2018/03/01 | 23 | 24 | 23 | 24 | 163,900 |
2018/02/28 | 24 | 24 | 23 | 23 | 83,200 |
2018/02/27 | 24 | 24 | 23 | 23 | 524,300 |
2018/02/26 | 24 | 24 | 23 | 23 | 813,300 |
2018/02/23 | 24 | 24 | 23 | 24 | 1,212,800 |
2018/02/22 | 25 | 25 | 24 | 24 | 506,200 |
2018/02/21 | 26 | 26 | 24 | 24 | 1,784,500 |
2018/02/20 | 23 | 26 | 22 | 26 | 3,391,600 |
2018/02/19 | 23 | 23 | 22 | 22 | 197,300 |
2018/02/16 | 23 | 23 | 22 | 22 | 323,500 |
2018/02/15 | 23 | 23 | 22 | 22 | 809,800 |
2018/02/14 | 23 | 24 | 23 | 23 | 303,000 |
2018/02/13 | 24 | 24 | 23 | 24 | 236,500 |
2018/02/09 | 23 | 24 | 23 | 23 | 409,300 |
2018/02/08 | 23 | 24 | 23 | 23 | 287,500 |
2018/02/07 | 23 | 24 | 23 | 23 | 554,500 |
2018/02/06 | 23 | 24 | 23 | 23 | 1,282,900 |
2018/02/05 | 24 | 24 | 23 | 24 | 274,300 |
2018/02/02 | 24 | 25 | 24 | 24 | 383,500 |
2018/02/01 | 24 | 25 | 23 | 25 | 600,400 |
2018/01/31 | 24 | 24 | 23 | 24 | 388,700 |
2018/01/30 | 25 | 25 | 23 | 24 | 1,137,600 |
2018/01/29 | 24 | 25 | 24 | 24 | 454,200 |
2018/01/26 | 26 | 26 | 24 | 24 | 2,196,800 |
2018/01/25 | 26 | 26 | 25 | 26 | 507,800 |
2018/01/24 | 26 | 26 | 25 | 26 | 439,300 |
2018/01/23 | 25 | 27 | 25 | 26 | 1,815,000 |
2018/01/22 | 26 | 26 | 25 | 26 | 616,500 |
2018/01/19 | 26 | 27 | 25 | 26 | 1,364,100 |
2018/01/18 | 27 | 27 | 25 | 26 | 2,390,100 |
2018/01/17 | 26 | 27 | 25 | 27 | 3,363,600 |
2018/01/16 | 26 | 26 | 25 | 26 | 1,386,700 |
2018/01/15 | 24 | 26 | 24 | 26 | 2,514,000 |
2018/01/12 | 24 | 24 | 23 | 24 | 591,800 |
2018/01/11 | 23 | 24 | 22 | 24 | 1,064,500 |
2018/01/10 | 23 | 24 | 22 | 23 | 2,813,400 |
2018/01/09 | 22 | 23 | 22 | 23 | 1,037,300 |
2018/01/05 | 23 | 23 | 22 | 23 | 315,900 |
2018/01/04 | 23 | 23 | 22 | 23 | 663,500 |