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
2021/12/30 49 54 48 53 4,332,400
2021/12/29 47 49 46 49 1,135,200
2021/12/28 48 50 46 46 2,602,000
2021/12/27 48 49 47 47 1,433,000
2021/12/24 47 49 46 48 1,857,100
2021/12/23 48 49 46 46 1,328,300
2021/12/22 47 49 44 47 3,505,100
2021/12/21 47 48 47 47 1,122,200
2021/12/20 48 50 47 48 1,564,100
2021/12/17 51 51 48 48 1,861,500
2021/12/16 50 52 49 51 1,927,200
2021/12/15 55 55 48 48 4,459,900
2021/12/14 48 56 47 55 6,853,000
2021/12/13 48 48 47 48 713,700
2021/12/10 48 49 47 47 801,400
2021/12/09 49 49 47 49 1,382,200
2021/12/08 47 49 47 49 706,700
2021/12/07 46 49 46 47 1,332,500
2021/12/06 45 47 45 47 733,000
2021/12/03 47 47 45 47 1,359,200
2021/12/02 42 47 42 47 1,626,600
2021/12/01 43 45 42 42 1,942,900
2021/11/30 47 48 44 45 2,338,300
2021/11/29 47 50 46 47 1,771,400
2021/11/26 47 49 46 47 1,594,200
2021/11/25 49 50 46 48 2,375,700
2021/11/24 49 51 49 49 799,800
2021/11/22 50 50 47 50 1,970,300
2021/11/19 51 51 50 50 1,130,500
2021/11/18 50 52 49 51 1,819,200
2021/11/17 49 50 49 49 590,000
2021/11/16 50 51 49 49 1,251,600
2021/11/15 51 52 49 50 2,416,900
2021/11/12 48 50 47 50 1,808,500
2021/11/11 44 48 44 47 2,295,500
2021/11/10 43 44 43 44 977,200
2021/11/09 44 45 43 43 2,196,900
2021/11/08 47 48 41 46 6,655,000
2021/11/05 48 48 47 47 596,000
2021/11/04 47 49 47 49 1,681,200
2021/11/02 48 49 47 47 558,100
2021/11/01 48 49 47 49 1,135,400
2021/10/29 49 50 47 47 3,112,200
2021/10/28 49 50 48 49 1,475,400
2021/10/27 50 51 49 49 1,667,200
2021/10/26 51 51 50 51 1,134,400
2021/10/25 51 53 50 51 1,082,300
2021/10/22 52 52 51 52 1,166,200
2021/10/21 55 56 52 52 2,275,600
2021/10/20 50 55 50 55 2,313,500
2021/10/19 51 52 49 50 2,939,300
2021/10/18 52 53 51 51 1,303,700
2021/10/15 53 54 52 52 986,700
2021/10/14 52 55 49 53 4,543,600
2021/10/13 55 56 51 53 3,730,700
2021/10/12 57 58 55 56 2,370,600
2021/10/11 58 58 56 57 2,259,200
2021/10/08 58 61 58 58 1,835,700
2021/10/07 60 60 58 58 683,500
2021/10/06 62 63 57 60 4,299,300
2021/10/05 63 64 61 61 3,043,100
2021/10/04 66 68 63 66 3,446,500
2021/10/01 62 68 62 66 6,930,400
2021/09/30 62 65 60 61 2,701,300
2021/09/29 57 65 57 63 6,024,900
2021/09/28 56 57 55 57 1,235,500
2021/09/27 58 59 56 56 1,828,500
2021/09/24 59 60 58 59 1,207,400
2021/09/22 59 59 58 59 646,400
2021/09/21 59 60 57 58 1,897,200
2021/09/17 59 63 58 60 4,606,000
2021/09/16 58 61 58 60 2,068,300
2021/09/15 60 61 57 57 1,527,200
2021/09/14 61 62 60 60 1,232,300
2021/09/13 62 63 61 62 1,331,800
2021/09/10 60 62 59 61 1,164,600
2021/09/09 60 61 59 61 940,600
2021/09/08 62 62 57 62 2,784,500
2021/09/07 62 64 62 64 1,651,400
2021/09/06 63 64 61 62 1,324,100
2021/09/03 62 63 60 63 1,132,200
2021/09/02 62 63 61 62 790,500
2021/09/01 62 63 61 63 698,300
2021/08/31 62 64 61 62 1,033,400
2021/08/30 63 64 62 62 996,300
2021/08/27 65 66 61 64 2,671,800
2021/08/26 64 65 63 65 1,469,600
2021/08/25 61 64 60 62 2,218,300
2021/08/24 56 60 56 60 1,267,800
2021/08/23 54 58 54 58 1,623,700
2021/08/20 54 56 53 53 1,252,200
2021/08/19 54 55 53 54 497,600
2021/08/18 54 56 53 55 733,400
2021/08/17 53 56 53 55 649,700
2021/08/16 57 57 52 56 1,761,300
2021/08/13 56 58 55 58 1,484,000
2021/08/12 59 59 56 56 1,134,600
2021/08/11 61 61 58 59 1,707,000
2021/08/10 57 62 57 60 1,695,300
2021/08/06 60 61 57 57 2,149,900
2021/08/05 61 63 60 60 1,091,400
2021/08/04 63 63 60 60 903,100
2021/08/03 65 65 60 62 2,287,700
2021/08/02 64 65 62 64 719,800
2021/07/30 64 65 61 64 1,446,100
2021/07/29 64 66 63 65 1,150,000
2021/07/28 67 67 63 63 2,444,000
2021/07/27 68 69 66 68 1,337,500
2021/07/26 68 70 68 69 576,600
2021/07/21 68 69 67 68 707,400
2021/07/20 70 70 68 68 519,000
2021/07/19 68 71 68 69 1,052,000
2021/07/16 69 69 67 68 801,500
2021/07/15 68 70 67 67 1,598,700
2021/07/14 69 71 68 68 1,505,100
2021/07/13 70 73 70 70 1,753,700
2021/07/12 68 71 68 70 1,607,700
2021/07/09 67 69 67 68 1,657,200
2021/07/08 68 70 67 67 1,778,700
2021/07/07 66 69 65 67 1,538,400
2021/07/06 67 68 65 66 1,603,900
2021/07/05 70 70 66 69 1,511,300
2021/07/02 71 72 68 69 1,057,300
2021/07/01 70 75 61 70 6,740,800
2021/06/30 71 71 69 69 793,800
2021/06/29 68 73 68 70 2,546,100
2021/06/28 77 79 70 71 6,838,200
2021/06/25 73 77 72 75 1,690,800
2021/06/24 74 75 72 72 2,086,900
2021/06/23 75 75 73 74 1,157,900
2021/06/22 75 76 74 74 1,029,200
2021/06/21 77 78 74 75 1,683,500
2021/06/18 76 78 75 78 775,200
2021/06/17 77 78 75 76 1,067,600
2021/06/16 75 78 74 77 2,416,800
2021/06/15 73 76 72 74 2,197,500
2021/06/14 73 74 72 73 984,200
2021/06/11 72 73 71 72 699,600
2021/06/10 72 73 71 71 675,800
2021/06/09 72 73 71 71 1,025,100
2021/06/08 72 74 71 71 1,144,000
2021/06/07 76 76 71 71 2,544,700
2021/06/04 79 79 75 76 1,741,700
2021/06/03 79 80 77 78 1,774,700
2021/06/02 78 80 76 77 1,984,600
2021/06/01 76 78 75 77 1,756,600
2021/05/31 74 77 73 77 1,432,900
2021/05/28 73 75 72 75 1,177,800
2021/05/27 73 76 72 73 1,258,100
2021/05/26 76 77 67 74 5,328,400
2021/05/25 76 80 75 76 2,976,200
2021/05/24 72 78 71 76 3,008,600
2021/05/21 70 73 69 71 2,010,400
2021/05/20 67 71 67 69 1,921,700
2021/05/19 62 72 62 67 5,891,300
2021/05/18 61 64 59 64 2,121,200
2021/05/17 62 63 59 62 3,045,000
2021/05/14 62 66 61 63 2,763,900
2021/05/13 60 65 59 60 4,605,100
2021/05/12 68 69 56 59 10,951,100
2021/05/11 72 72 68 69 4,397,800
2021/05/10 75 75 72 72 1,418,700
2021/05/07 76 77 74 74 1,320,100
2021/05/06 77 77 74 75 2,190,000
2021/04/30 81 82 76 77 2,220,500
2021/04/28 75 79 75 77 1,332,500
2021/04/27 75 76 75 75 1,110,900
2021/04/26 80 80 75 76 3,059,900
2021/04/23 78 82 77 79 2,232,600
2021/04/22 91 91 78 80 7,353,500
2021/04/21 80 100 76 90 20,015,500
2021/04/20 80 83 79 82 1,917,800
2021/04/19 80 81 77 78 1,245,200
2021/04/16 78 80 77 80 883,800
2021/04/15 79 79 76 77 1,021,200
2021/04/14 84 85 78 78 2,672,200
2021/04/13 78 85 78 82 3,509,700
2021/04/12 76 79 75 77 1,730,100
2021/04/09 74 76 73 76 1,591,300
2021/04/08 74 75 74 74 508,600
2021/04/07 75 76 74 74 749,900
2021/04/06 75 76 74 75 539,200
2021/04/05 74 76 73 74 1,214,300
2021/04/02 73 74 73 74 206,100
2021/04/01 73 74 72 72 883,500
2021/03/31 75 76 73 73 933,300
2021/03/30 75 77 74 75 1,004,500
2021/03/29 74 76 74 75 786,900
2021/03/26 74 77 72 74 1,937,200
2021/03/25 73 74 72 72 676,400
2021/03/24 74 75 73 73 624,700
2021/03/23 76 79 74 74 2,773,500
2021/03/22 76 76 74 75 566,900
2021/03/19 75 77 74 75 1,200,600
2021/03/18 76 77 73 75 1,324,000
2021/03/17 77 78 76 76 394,100
2021/03/16 78 79 76 77 1,217,500
2021/03/15 80 81 78 78 1,082,400
2021/03/12 75 81 75 81 3,482,300
2021/03/11 73 76 72 74 2,119,900
2021/03/10 72 74 70 73 2,498,900
2021/03/09 74 75 71 72 1,457,600
2021/03/08 72 79 70 72 3,084,100
2021/03/05 72 72 68 71 2,737,000
2021/03/04 78 78 70 73 3,869,500
2021/03/03 79 79 77 77 1,265,300
2021/03/02 83 83 79 79 1,790,300
2021/03/01 79 83 79 81 1,726,500
2021/02/26 80 81 78 79 2,367,200
2021/02/25 82 85 81 81 1,495,000
2021/02/24 81 82 78 79 3,405,900
2021/02/22 90 91 81 84 4,377,000
2021/02/19 85 91 84 88 4,891,300
2021/02/18 85 87 84 85 1,335,500
2021/02/17 85 89 83 85 2,861,500
2021/02/16 82 89 82 85 3,517,500
2021/02/15 83 83 81 81 966,400
2021/02/12 82 85 80 83 3,203,200
2021/02/10 82 83 79 81 2,158,400
2021/02/09 83 84 81 82 2,630,400
2021/02/08 84 88 83 83 3,175,500
2021/02/05 84 85 82 85 1,590,700
2021/02/04 87 87 84 84 1,916,400
2021/02/03 88 91 85 87 3,869,000
2021/02/02 81 87 80 85 3,755,100
2021/02/01 81 83 78 80 4,024,700
2021/01/29 86 87 79 82 4,014,500
2021/01/28 83 88 82 86 3,341,100
2021/01/27 89 90 81 83 7,725,800
2021/01/26 93 94 90 90 3,431,600
2021/01/25 92 93 90 91 2,909,400
2021/01/22 98 98 92 93 4,088,800
2021/01/21 93 99 92 97 7,101,300
2021/01/20 96 97 90 92 5,251,700
2021/01/19 93 99 93 96 3,288,500
2021/01/18 95 96 91 92 3,392,700
2021/01/15 95 103 86 95 22,380,000
2021/01/14 104 109 101 104 10,939,800
2021/01/13 97 107 94 107 21,385,300
2021/01/12 87 101 84 93 19,282,900
2021/01/08 86 89 85 87 4,679,900
2021/01/07 84 87 81 87 4,791,800
2021/01/06 92 94 82 84 12,768,800
2021/01/05 79 89 79 89 12,220,400
2021/01/04 77 82 77 78 3,565,900

このページの先頭へ