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 |
---|---|---|---|---|---|
2020/12/30 | 75 | 78 | 75 | 76 | 3,525,500 |
2020/12/29 | 76 | 78 | 74 | 76 | 5,097,000 |
2020/12/28 | 73 | 77 | 72 | 74 | 5,304,100 |
2020/12/25 | 71 | 76 | 70 | 72 | 3,777,500 |
2020/12/24 | 73 | 75 | 71 | 71 | 2,768,400 |
2020/12/23 | 77 | 80 | 73 | 73 | 6,958,500 |
2020/12/22 | 67 | 87 | 66 | 73 | 25,259,100 |
2020/12/21 | 70 | 70 | 67 | 67 | 1,559,700 |
2020/12/18 | 68 | 70 | 67 | 69 | 1,607,600 |
2020/12/17 | 68 | 69 | 67 | 68 | 1,234,600 |
2020/12/16 | 66 | 73 | 64 | 68 | 6,079,700 |
2020/12/15 | 67 | 68 | 66 | 66 | 787,100 |
2020/12/14 | 66 | 69 | 66 | 66 | 1,723,400 |
2020/12/11 | 68 | 68 | 66 | 66 | 1,174,600 |
2020/12/10 | 67 | 68 | 65 | 68 | 1,990,200 |
2020/12/09 | 68 | 69 | 66 | 66 | 2,446,000 |
2020/12/08 | 66 | 70 | 66 | 67 | 2,663,800 |
2020/12/07 | 68 | 68 | 65 | 66 | 3,043,000 |
2020/12/04 | 69 | 70 | 68 | 69 | 1,133,900 |
2020/12/03 | 70 | 72 | 68 | 70 | 3,035,200 |
2020/12/02 | 70 | 72 | 67 | 70 | 3,191,500 |
2020/12/01 | 72 | 72 | 69 | 70 | 2,978,700 |
2020/11/30 | 75 | 76 | 72 | 72 | 2,844,200 |
2020/11/27 | 67 | 75 | 66 | 73 | 5,585,100 |
2020/11/26 | 70 | 71 | 67 | 67 | 3,906,600 |
2020/11/25 | 72 | 72 | 68 | 68 | 3,123,700 |
2020/11/24 | 74 | 74 | 68 | 70 | 9,129,900 |
2020/11/20 | 78 | 83 | 71 | 75 | 28,590,900 |
2020/11/19 | 83 | 95 | 81 | 92 | 23,698,200 |
2020/11/18 | 88 | 89 | 79 | 81 | 10,870,900 |
2020/11/17 | 77 | 92 | 75 | 83 | 23,434,100 |
2020/11/16 | 67 | 74 | 66 | 72 | 6,761,700 |
2020/11/13 | 68 | 68 | 63 | 65 | 5,363,200 |
2020/11/12 | 70 | 70 | 68 | 68 | 2,184,900 |
2020/11/11 | 70 | 71 | 69 | 70 | 3,464,300 |
2020/11/10 | 73 | 74 | 69 | 70 | 4,425,600 |
2020/11/09 | 74 | 77 | 71 | 72 | 4,351,600 |
2020/11/06 | 67 | 75 | 67 | 71 | 4,544,400 |
2020/11/05 | 69 | 70 | 66 | 67 | 4,443,100 |
2020/11/04 | 72 | 75 | 68 | 70 | 5,936,100 |
2020/11/02 | 78 | 86 | 67 | 70 | 16,504,400 |
2020/10/30 | 67 | 85 | 65 | 80 | 16,749,200 |
2020/10/29 | 67 | 71 | 64 | 68 | 8,192,900 |
2020/10/28 | 82 | 83 | 71 | 73 | 12,025,500 |
2020/10/27 | 91 | 93 | 83 | 86 | 19,360,200 |
2020/10/26 | 71 | 90 | 69 | 89 | 36,302,700 |
2020/10/23 | 50 | 77 | 49 | 73 | 25,861,300 |
2020/10/22 | 49 | 53 | 49 | 51 | 3,130,400 |
2020/10/21 | 48 | 50 | 47 | 48 | 2,008,200 |
2020/10/20 | 50 | 52 | 47 | 48 | 3,317,700 |
2020/10/19 | 44 | 54 | 44 | 51 | 8,981,900 |
2020/10/16 | 46 | 47 | 43 | 44 | 4,668,900 |
2020/10/15 | 49 | 50 | 45 | 47 | 4,565,000 |
2020/10/14 | 50 | 51 | 47 | 49 | 3,329,700 |
2020/10/13 | 49 | 51 | 48 | 49 | 2,170,900 |
2020/10/12 | 50 | 52 | 48 | 48 | 3,707,200 |
2020/10/09 | 47 | 51 | 44 | 51 | 7,749,600 |
2020/10/08 | 49 | 49 | 46 | 46 | 3,333,100 |
2020/10/07 | 49 | 50 | 48 | 49 | 3,115,800 |
2020/10/06 | 50 | 50 | 48 | 50 | 2,327,700 |
2020/10/05 | 51 | 52 | 47 | 49 | 9,541,300 |
2020/10/02 | 64 | 65 | 50 | 52 | 13,441,000 |
2020/09/30 | 74 | 75 | 60 | 64 | 11,849,400 |
2020/09/29 | 74 | 76 | 74 | 74 | 851,100 |
2020/09/28 | 75 | 78 | 74 | 74 | 1,937,900 |
2020/09/25 | 78 | 78 | 75 | 75 | 973,900 |
2020/09/24 | 75 | 79 | 74 | 74 | 1,947,700 |
2020/09/23 | 78 | 80 | 76 | 76 | 1,129,400 |
2020/09/18 | 75 | 79 | 74 | 79 | 2,147,200 |
2020/09/17 | 80 | 81 | 74 | 74 | 3,375,800 |
2020/09/16 | 72 | 80 | 72 | 80 | 4,337,400 |
2020/09/15 | 75 | 76 | 71 | 73 | 2,567,300 |
2020/09/14 | 76 | 78 | 75 | 75 | 1,219,800 |
2020/09/11 | 75 | 78 | 71 | 76 | 6,078,800 |
2020/09/10 | 79 | 80 | 76 | 76 | 2,565,500 |
2020/09/09 | 80 | 80 | 78 | 78 | 1,291,500 |
2020/09/08 | 79 | 82 | 79 | 81 | 1,074,300 |
2020/09/07 | 80 | 83 | 79 | 80 | 2,357,900 |
2020/09/04 | 81 | 82 | 78 | 78 | 2,514,600 |
2020/09/03 | 76 | 87 | 76 | 82 | 6,216,800 |
2020/09/02 | 70 | 80 | 70 | 76 | 10,277,000 |
2020/09/01 | 85 | 87 | 79 | 80 | 6,276,100 |
2020/08/31 | 88 | 89 | 86 | 86 | 1,183,700 |
2020/08/28 | 89 | 90 | 85 | 87 | 3,324,600 |
2020/08/27 | 91 | 92 | 89 | 89 | 2,322,100 |
2020/08/26 | 92 | 92 | 90 | 91 | 1,473,900 |
2020/08/25 | 93 | 95 | 91 | 91 | 1,942,300 |
2020/08/24 | 92 | 92 | 90 | 90 | 1,228,900 |
2020/08/21 | 92 | 95 | 91 | 92 | 2,162,600 |
2020/08/20 | 94 | 95 | 91 | 92 | 2,124,400 |
2020/08/19 | 97 | 98 | 93 | 96 | 2,493,000 |
2020/08/18 | 99 | 101 | 97 | 98 | 1,857,100 |
2020/08/17 | 92 | 101 | 89 | 101 | 8,588,600 |
2020/08/14 | 97 | 101 | 96 | 96 | 4,646,000 |
2020/08/13 | 95 | 102 | 95 | 100 | 3,838,100 |
2020/08/12 | 101 | 102 | 95 | 97 | 3,960,300 |
2020/08/11 | 106 | 107 | 99 | 101 | 8,688,900 |
2020/08/07 | 93 | 98 | 90 | 97 | 6,677,500 |
2020/08/06 | 90 | 93 | 87 | 92 | 5,198,200 |
2020/08/05 | 89 | 90 | 86 | 88 | 4,494,800 |
2020/08/04 | 93 | 94 | 88 | 89 | 5,639,500 |
2020/08/03 | 88 | 93 | 88 | 90 | 3,578,500 |
2020/07/31 | 89 | 95 | 86 | 88 | 6,452,100 |
2020/07/30 | 86 | 98 | 85 | 89 | 11,931,700 |
2020/07/29 | 89 | 90 | 84 | 87 | 6,484,800 |
2020/07/28 | 97 | 97 | 88 | 89 | 9,205,600 |
2020/07/27 | 105 | 108 | 98 | 98 | 11,140,300 |
2020/07/22 | 94 | 110 | 93 | 102 | 43,488,300 |
2020/07/21 | 91 | 92 | 83 | 86 | 19,657,900 |
2020/07/20 | 95 | 105 | 89 | 91 | 15,953,100 |
2020/07/17 | 97 | 103 | 80 | 96 | 33,774,800 |
2020/07/16 | 113 | 119 | 98 | 100 | 16,207,100 |
2020/07/15 | 116 | 122 | 107 | 115 | 15,466,600 |
2020/07/14 | 125 | 126 | 115 | 116 | 12,692,300 |
2020/07/13 | 141 | 144 | 127 | 129 | 12,744,200 |
2020/07/10 | 134 | 145 | 127 | 130 | 20,671,600 |
2020/07/09 | 112 | 143 | 110 | 138 | 58,707,500 |
2020/07/08 | 143 | 145 | 114 | 117 | 39,352,200 |
2020/07/07 | 165 | 173 | 130 | 148 | 61,815,100 |
2020/07/06 | 177 | 200 | 170 | 175 | 46,127,600 |
2020/07/03 | 161 | 196 | 157 | 187 | 69,802,100 |
2020/07/02 | 136 | 168 | 132 | 159 | 58,966,800 |
2020/07/01 | 126 | 143 | 122 | 138 | 48,502,800 |
2020/06/30 | 115 | 132 | 107 | 131 | 27,894,700 |
2020/06/29 | 103 | 116 | 102 | 112 | 17,843,000 |
2020/06/26 | 116 | 120 | 107 | 107 | 38,108,700 |
2020/06/25 | 92 | 105 | 85 | 101 | 24,541,300 |
2020/06/24 | 86 | 96 | 69 | 91 | 42,547,900 |
2020/06/23 | 106 | 113 | 98 | 99 | 34,102,800 |
2020/06/22 | 97 | 110 | 93 | 109 | 78,286,900 |
2020/06/19 | 76 | 94 | 73 | 91 | 83,351,500 |
2020/06/18 | 71 | 78 | 67 | 70 | 30,983,700 |
2020/06/17 | 60 | 70 | 58 | 66 | 18,582,800 |
2020/06/16 | 73 | 75 | 63 | 65 | 32,766,600 |
2020/06/15 | 54 | 79 | 54 | 66 | 87,929,300 |
2020/06/12 | 38 | 58 | 37 | 51 | 58,111,200 |
2020/06/11 | 48 | 48 | 40 | 42 | 22,028,400 |
2020/06/10 | 54 | 55 | 47 | 48 | 19,742,300 |
2020/06/09 | 63 | 64 | 46 | 50 | 49,946,600 |
2020/06/08 | 95 | 95 | 61 | 65 | 87,297,300 |
2020/06/05 | 37 | 65 | 37 | 65 | 90,032,900 |
2020/06/04 | 35 | 39 | 30 | 35 | 42,002,700 |
2020/06/03 | 24 | 26 | 24 | 25 | 993,200 |
2020/06/02 | 24 | 25 | 24 | 24 | 1,320,500 |
2020/06/01 | 24 | 25 | 24 | 24 | 463,900 |
2020/05/29 | 24 | 24 | 23 | 23 | 282,700 |
2020/05/28 | 24 | 25 | 23 | 24 | 928,800 |
2020/05/27 | 24 | 25 | 24 | 24 | 494,700 |
2020/05/26 | 24 | 25 | 23 | 24 | 997,000 |
2020/05/25 | 22 | 26 | 22 | 24 | 3,749,100 |
2020/05/22 | 21 | 22 | 20 | 22 | 1,721,800 |
2020/05/21 | 20 | 21 | 20 | 20 | 376,500 |
2020/05/20 | 20 | 21 | 20 | 20 | 145,300 |
2020/05/19 | 20 | 21 | 20 | 20 | 387,200 |
2020/05/18 | 20 | 21 | 20 | 20 | 431,700 |
2020/05/15 | 20 | 21 | 19 | 21 | 2,370,400 |
2020/05/14 | 22 | 22 | 20 | 20 | 1,373,800 |
2020/05/13 | 21 | 22 | 20 | 21 | 1,900,200 |
2020/05/12 | 20 | 21 | 20 | 20 | 523,000 |
2020/05/11 | 21 | 21 | 20 | 20 | 858,500 |
2020/05/08 | 21 | 21 | 20 | 20 | 283,900 |
2020/05/07 | 21 | 21 | 20 | 21 | 627,100 |
2020/05/01 | 21 | 21 | 20 | 20 | 518,800 |
2020/04/30 | 21 | 21 | 20 | 20 | 340,000 |
2020/04/28 | 21 | 22 | 20 | 21 | 693,000 |
2020/04/27 | 20 | 21 | 20 | 21 | 415,300 |
2020/04/24 | 20 | 21 | 19 | 21 | 495,500 |
2020/04/23 | 19 | 20 | 19 | 20 | 281,200 |
2020/04/22 | 20 | 20 | 19 | 19 | 778,600 |
2020/04/21 | 20 | 21 | 20 | 20 | 263,300 |
2020/04/20 | 21 | 22 | 20 | 20 | 525,900 |
2020/04/17 | 21 | 22 | 21 | 21 | 1,025,500 |
2020/04/16 | 21 | 21 | 20 | 20 | 423,600 |
2020/04/15 | 21 | 22 | 21 | 21 | 214,100 |
2020/04/14 | 21 | 22 | 21 | 21 | 1,068,400 |
2020/04/13 | 22 | 23 | 21 | 21 | 612,400 |
2020/04/10 | 21 | 22 | 21 | 21 | 525,000 |
2020/04/09 | 21 | 21 | 20 | 21 | 1,026,000 |
2020/04/08 | 20 | 21 | 19 | 20 | 1,675,800 |
2020/04/07 | 19 | 20 | 19 | 19 | 117,900 |
2020/04/06 | 19 | 20 | 19 | 19 | 343,100 |
2020/04/03 | 19 | 20 | 19 | 19 | 810,300 |
2020/04/02 | 19 | 20 | 19 | 19 | 1,561,800 |
2020/04/01 | 20 | 21 | 20 | 20 | 428,800 |
2020/03/31 | 20 | 21 | 20 | 20 | 347,000 |
2020/03/30 | 22 | 22 | 20 | 20 | 1,399,500 |
2020/03/27 | 23 | 23 | 21 | 22 | 1,616,000 |
2020/03/26 | 24 | 24 | 22 | 22 | 937,300 |
2020/03/25 | 24 | 26 | 24 | 24 | 1,023,100 |
2020/03/24 | 23 | 25 | 23 | 24 | 886,300 |
2020/03/23 | 23 | 24 | 23 | 23 | 381,700 |
2020/03/19 | 23 | 24 | 22 | 22 | 514,300 |
2020/03/18 | 22 | 23 | 22 | 23 | 458,500 |
2020/03/17 | 23 | 25 | 20 | 21 | 2,641,100 |
2020/03/16 | 23 | 24 | 23 | 23 | 708,700 |
2020/03/13 | 23 | 23 | 21 | 23 | 2,025,900 |
2020/03/12 | 24 | 25 | 23 | 23 | 807,500 |
2020/03/11 | 26 | 26 | 24 | 25 | 752,200 |
2020/03/10 | 24 | 26 | 21 | 26 | 1,983,800 |
2020/03/09 | 28 | 28 | 24 | 24 | 2,364,000 |
2020/03/06 | 28 | 29 | 27 | 27 | 1,251,200 |
2020/03/05 | 28 | 29 | 27 | 28 | 1,761,100 |
2020/03/04 | 26 | 30 | 26 | 28 | 2,699,000 |
2020/03/03 | 26 | 27 | 25 | 26 | 1,005,400 |
2020/03/02 | 24 | 27 | 24 | 25 | 2,164,300 |
2020/02/28 | 24 | 27 | 23 | 24 | 5,934,000 |
2020/02/27 | 30 | 30 | 28 | 29 | 2,254,300 |
2020/02/26 | 30 | 30 | 29 | 29 | 923,400 |
2020/02/25 | 28 | 31 | 27 | 29 | 3,350,500 |
2020/02/21 | 31 | 32 | 30 | 30 | 2,799,800 |
2020/02/20 | 29 | 31 | 29 | 31 | 1,285,100 |
2020/02/19 | 29 | 30 | 28 | 30 | 644,600 |
2020/02/18 | 29 | 30 | 28 | 29 | 943,000 |
2020/02/17 | 28 | 30 | 27 | 29 | 1,444,900 |
2020/02/14 | 31 | 31 | 28 | 30 | 2,097,200 |
2020/02/13 | 30 | 31 | 29 | 30 | 1,967,200 |
2020/02/12 | 29 | 30 | 29 | 30 | 437,600 |
2020/02/10 | 29 | 30 | 28 | 28 | 1,336,800 |
2020/02/07 | 30 | 30 | 29 | 29 | 938,500 |
2020/02/06 | 28 | 31 | 27 | 29 | 4,525,600 |
2020/02/05 | 26 | 28 | 26 | 27 | 1,040,200 |
2020/02/04 | 27 | 27 | 25 | 26 | 422,400 |
2020/02/03 | 26 | 27 | 25 | 25 | 950,200 |
2020/01/31 | 25 | 27 | 25 | 26 | 857,700 |
2020/01/30 | 26 | 27 | 25 | 25 | 2,777,100 |
2020/01/29 | 24 | 27 | 24 | 25 | 2,332,600 |
2020/01/28 | 23 | 24 | 22 | 23 | 1,624,700 |
2020/01/27 | 24 | 24 | 23 | 23 | 1,641,400 |
2020/01/24 | 26 | 26 | 25 | 25 | 1,651,400 |
2020/01/23 | 28 | 28 | 26 | 26 | 1,903,600 |
2020/01/22 | 28 | 29 | 27 | 28 | 1,312,700 |
2020/01/21 | 28 | 29 | 28 | 28 | 380,000 |
2020/01/20 | 29 | 30 | 28 | 28 | 1,188,100 |
2020/01/17 | 29 | 30 | 28 | 28 | 1,154,900 |
2020/01/16 | 29 | 32 | 29 | 29 | 3,368,700 |
2020/01/15 | 29 | 30 | 28 | 29 | 2,271,900 |
2020/01/14 | 29 | 30 | 26 | 29 | 3,912,700 |
2020/01/10 | 30 | 32 | 28 | 28 | 3,874,700 |
2020/01/09 | 30 | 33 | 30 | 30 | 8,134,300 |
2020/01/08 | 29 | 29 | 26 | 29 | 6,578,400 |
2020/01/07 | 25 | 30 | 25 | 29 | 7,872,500 |
2020/01/06 | 25 | 26 | 25 | 25 | 1,325,500 |