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
2019/12/30 25 27 23 25 5,842,300
2019/12/27 23 26 21 25 12,279,700
2019/12/26 22 23 21 23 3,049,500
2019/12/25 22 23 21 23 6,722,600
2019/12/24 19 21 19 20 2,474,200
2019/12/23 21 23 19 19 6,503,400
2019/12/20 18 21 17 20 6,521,800
2019/12/19 18 18 17 17 990,100
2019/12/18 18 19 18 18 1,080,600
2019/12/17 18 19 18 18 540,400
2019/12/16 18 18 17 18 2,531,300
2019/12/13 17 18 17 18 467,800
2019/12/12 17 18 16 18 569,300
2019/12/11 17 18 16 16 1,172,800
2019/12/10 18 18 16 16 2,104,700
2019/12/09 18 18 17 17 829,200
2019/12/06 18 18 17 17 869,300
2019/12/05 18 18 17 17 104,900
2019/12/04 18 18 17 17 227,500
2019/12/03 18 18 17 17 291,200
2019/12/02 18 19 17 18 1,064,100
2019/11/29 18 19 17 18 1,330,100
2019/11/28 18 19 17 18 2,274,800
2019/11/27 18 20 17 18 8,650,200
2019/11/26 16 19 16 16 5,412,300
2019/11/25 16 17 16 16 1,257,000
2019/11/22 16 17 16 16 764,700
2019/11/21 17 18 16 16 1,538,300
2019/11/20 17 19 17 17 5,564,300
2019/11/19 17 17 16 17 1,566,100
2019/11/18 16 18 16 16 2,343,000
2019/11/15 18 18 17 17 1,800,700
2019/11/14 19 20 17 18 3,309,200
2019/11/13 20 27 19 20 23,369,200
2019/11/12 16 20 16 20 15,912,900
2019/11/11 16 17 15 16 821,800
2019/11/08 15 16 15 16 1,340,200
2019/11/07 16 18 15 16 4,382,600
2019/11/06 16 16 15 16 119,800
2019/11/05 15 16 15 16 317,400
2019/11/01 16 16 15 16 643,000
2019/10/31 15 17 14 15 2,106,600
2019/10/30 15 16 14 14 1,687,500
2019/10/29 14 16 14 15 1,531,800
2019/10/28 15 15 14 15 76,200
2019/10/25 15 15 14 15 383,600
2019/10/24 15 15 14 15 450,300
2019/10/23 14 16 13 15 2,200,000
2019/10/21 14 14 13 14 351,500
2019/10/18 14 14 13 14 237,600
2019/10/17 14 15 13 14 1,890,800
2019/10/16 14 15 14 14 103,600
2019/10/15 15 15 14 14 338,200
2019/10/11 14 15 14 14 85,800
2019/10/10 14 15 14 14 90,400
2019/10/09 15 16 14 15 1,502,600
2019/10/08 15 15 14 14 41,200
2019/10/07 15 15 14 14 132,500
2019/10/04 14 15 14 14 188,900
2019/10/03 14 15 14 14 402,300
2019/10/02 15 15 14 14 111,500
2019/10/01 15 16 14 15 805,500
2019/09/30 15 15 14 15 218,800
2019/09/27 15 16 14 14 1,101,200
2019/09/26 15 16 14 14 936,700
2019/09/25 15 16 14 16 1,288,700
2019/09/24 15 15 14 14 199,200
2019/09/20 14 15 14 14 349,300
2019/09/19 14 15 14 14 72,500
2019/09/18 14 15 14 14 69,300
2019/09/17 15 15 14 14 409,600
2019/09/13 14 15 14 14 53,700
2019/09/12 14 14 14 14 157,000
2019/09/11 14 15 14 14 116,000
2019/09/10 14 15 14 14 95,600
2019/09/09 14 14 14 14 80,700
2019/09/06 14 15 13 14 322,700
2019/09/05 14 15 13 14 1,470,600
2019/09/04 15 15 14 14 142,900
2019/09/03 15 15 14 14 33,900
2019/09/02 15 15 14 14 69,000
2019/08/30 15 15 14 15 96,100
2019/08/29 14 15 14 14 87,600
2019/08/28 15 16 14 14 644,800
2019/08/27 15 15 14 14 74,000
2019/08/26 14 15 14 14 119,800
2019/08/23 15 15 14 15 72,000
2019/08/22 14 15 14 15 98,300
2019/08/21 14 15 14 15 116,100
2019/08/20 14 16 14 15 1,008,200
2019/08/19 15 15 14 15 213,400
2019/08/16 15 15 14 15 302,700
2019/08/15 14 15 14 14 105,900
2019/08/14 14 15 14 14 107,900
2019/08/13 14 15 14 14 121,400
2019/08/09 14 15 14 14 163,500
2019/08/08 15 15 14 14 178,600
2019/08/07 14 15 14 14 92,000
2019/08/06 14 15 14 14 131,600
2019/08/05 15 15 14 15 341,600
2019/08/02 15 16 15 15 475,400
2019/08/01 15 16 14 15 1,532,700
2019/07/31 16 16 15 15 839,600
2019/07/30 16 16 15 15 390,300
2019/07/29 15 16 15 15 63,300
2019/07/26 16 16 15 15 1,465,600
2019/07/25 17 17 16 16 254,600
2019/07/24 17 17 16 17 26,900
2019/07/23 17 17 16 16 56,900
2019/07/22 16 17 16 16 116,000
2019/07/19 16 17 16 16 170,100
2019/07/18 16 17 16 17 301,900
2019/07/17 16 17 16 16 94,000
2019/07/16 17 17 16 17 306,500
2019/07/12 17 17 16 17 168,600
2019/07/11 16 17 15 16 715,500
2019/07/10 17 17 15 15 1,988,500
2019/07/09 16 17 16 17 404,900
2019/07/08 16 17 16 16 75,900
2019/07/05 16 17 16 16 238,700
2019/07/04 16 17 16 17 297,700
2019/07/03 17 17 16 16 235,300
2019/07/02 16 17 16 16 457,900
2019/07/01 16 17 16 16 344,800
2019/06/28 16 17 16 16 324,500
2019/06/27 16 17 15 17 1,095,800
2019/06/26 15 16 15 15 508,700
2019/06/25 16 16 15 16 1,081,400
2019/06/24 16 16 15 15 290,200
2019/06/21 17 18 15 15 2,743,800
2019/06/20 16 17 15 17 1,706,800
2019/06/19 15 16 14 16 1,140,800
2019/06/18 14 16 14 15 4,151,300
2019/06/17 13 14 12 13 1,540,400
2019/06/14 12 13 12 12 249,300
2019/06/13 13 13 12 12 391,100
2019/06/12 13 13 12 12 145,400
2019/06/11 13 13 12 13 203,000
2019/06/10 13 13 12 13 423,300
2019/06/07 14 14 13 13 1,544,500
2019/06/06 14 14 13 14 190,000
2019/06/05 14 14 13 13 193,000
2019/06/04 13 14 13 13 136,600
2019/06/03 14 14 13 13 254,200
2019/05/31 14 14 13 14 571,900
2019/05/30 14 14 13 14 251,300
2019/05/29 14 14 13 14 64,000
2019/05/28 14 14 13 13 426,500
2019/05/27 14 15 13 14 1,103,900
2019/05/24 14 15 14 14 190,400
2019/05/23 15 15 14 14 160,300
2019/05/22 15 15 14 14 231,000
2019/05/21 15 15 14 14 406,100
2019/05/20 14 15 14 14 195,500
2019/05/17 14 15 14 14 403,900
2019/05/16 15 15 14 14 213,800
2019/05/15 14 15 14 15 548,000
2019/05/14 15 16 15 15 443,400
2019/05/13 16 16 15 15 399,800
2019/05/10 16 16 15 15 106,900
2019/05/09 15 16 15 15 281,500
2019/05/08 15 16 15 15 64,500
2019/05/07 15 16 15 16 1,159,600
2019/04/26 15 16 14 14 1,123,800
2019/04/25 15 16 15 15 302,500
2019/04/24 15 16 15 15 982,500
2019/04/23 16 17 15 15 681,900
2019/04/22 16 17 15 15 483,400
2019/04/19 15 17 15 17 730,700
2019/04/18 16 16 15 16 526,400
2019/04/17 16 17 16 16 104,900
2019/04/16 16 17 16 16 89,300
2019/04/15 16 17 16 16 275,100
2019/04/12 16 17 16 16 57,000
2019/04/11 16 17 15 16 390,900
2019/04/10 16 17 16 16 252,900
2019/04/09 16 17 15 16 1,302,600
2019/04/08 16 17 16 17 615,200
2019/04/05 17 17 16 16 716,900
2019/04/04 16 17 16 16 71,200
2019/04/03 16 17 15 17 790,400
2019/04/02 16 17 16 16 211,300
2019/04/01 16 17 16 16 48,500
2019/03/29 16 17 16 16 57,500
2019/03/28 17 17 16 16 130,000
2019/03/27 16 17 16 16 178,400
2019/03/26 16 17 16 16 108,600
2019/03/25 16 17 16 16 652,600
2019/03/22 17 18 16 16 1,080,000
2019/03/20 16 18 16 17 1,758,100
2019/03/19 16 17 16 16 89,800
2019/03/18 17 17 16 17 315,400
2019/03/15 16 17 16 16 183,600
2019/03/14 16 17 16 16 255,100
2019/03/13 16 17 16 16 387,600
2019/03/12 17 17 16 17 226,500
2019/03/11 17 17 16 16 567,200
2019/03/08 17 17 16 17 1,464,500
2019/03/07 18 18 16 16 1,605,900
2019/03/06 17 18 17 17 267,200
2019/03/05 18 18 17 18 631,100
2019/03/04 18 19 17 18 1,994,900
2019/03/01 17 18 17 18 143,300
2019/02/28 18 19 17 17 1,692,000
2019/02/27 18 18 17 17 627,300
2019/02/26 18 19 17 17 904,700
2019/02/25 18 19 17 18 1,466,400
2019/02/22 19 19 18 18 1,013,700
2019/02/21 17 19 17 18 1,689,600
2019/02/20 17 18 17 17 416,500
2019/02/19 18 18 17 17 121,800
2019/02/18 18 19 17 17 958,500
2019/02/15 19 19 17 17 1,427,700
2019/02/14 19 20 18 19 741,800
2019/02/13 17 20 17 19 2,203,100
2019/02/12 18 18 17 18 135,200
2019/02/08 18 18 17 18 161,600
2019/02/07 17 18 17 18 183,000
2019/02/06 17 18 17 17 114,000
2019/02/05 17 18 17 17 122,500
2019/02/04 17 18 17 18 148,900
2019/02/01 17 18 16 18 910,300
2019/01/31 17 18 16 17 196,300
2019/01/30 17 18 16 17 208,700
2019/01/29 17 17 16 17 152,100
2019/01/28 17 17 16 17 174,800
2019/01/25 17 17 16 17 225,500
2019/01/24 17 18 16 17 277,700
2019/01/23 17 18 16 17 462,500
2019/01/22 17 18 17 17 339,400
2019/01/21 18 18 17 17 664,000
2019/01/18 18 18 17 17 159,400
2019/01/17 18 19 18 18 65,900
2019/01/16 18 19 18 18 177,300
2019/01/15 18 19 18 18 152,000
2019/01/11 18 19 18 18 575,700
2019/01/10 19 19 17 19 890,600
2019/01/09 18 19 18 18 736,100
2019/01/08 18 19 17 19 265,300
2019/01/07 18 19 18 18 406,100
2019/01/04 18 19 17 18 253,200

このページの先頭へ