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
2022/12/30 37 39 35 37 1,584,600
2022/12/29 36 40 35 37 3,090,600
2022/12/28 35 38 35 35 2,363,700
2022/12/27 37 38 33 35 3,408,000
2022/12/26 39 40 36 37 3,623,700
2022/12/23 41 42 39 41 3,149,600
2022/12/22 43 46 40 43 3,831,000
2022/12/21 43 44 40 43 3,388,000
2022/12/20 44 48 41 44 9,791,500
2022/12/19 40 47 39 45 11,092,000
2022/12/16 39 40 38 40 2,824,600
2022/12/15 38 40 37 40 2,994,400
2022/12/14 40 41 36 36 4,316,100
2022/12/13 40 40 38 38 2,919,800
2022/12/12 35 42 35 39 6,515,500
2022/12/09 34 37 33 36 3,133,200
2022/12/08 32 34 31 33 1,751,100
2022/12/07 35 35 32 32 1,350,900
2022/12/06 35 37 34 34 2,571,100
2022/12/05 36 37 35 35 1,836,700
2022/12/02 33 38 32 35 4,593,800
2022/12/01 34 35 31 33 5,247,100
2022/11/30 38 38 33 35 3,459,100
2022/11/29 37 39 36 37 2,255,100
2022/11/28 40 40 37 38 2,919,000
2022/11/25 43 43 37 40 8,414,000
2022/11/24 33 45 32 40 19,523,000
2022/11/22 27 33 27 32 7,084,300
2022/11/21 26 28 26 28 757,400
2022/11/18 27 27 26 26 399,200
2022/11/17 25 27 25 27 466,000
2022/11/16 26 26 25 26 641,000
2022/11/15 26 27 25 26 771,800
2022/11/14 27 28 26 26 1,845,400
2022/11/11 25 28 24 27 2,168,900
2022/11/10 26 26 24 25 882,000
2022/11/09 24 27 24 25 2,469,400
2022/11/08 22 25 22 24 1,581,500
2022/11/07 22 23 22 22 193,400
2022/11/04 22 23 22 22 650,700
2022/11/02 22 23 22 23 305,900
2022/11/01 22 23 21 22 1,156,700
2022/10/31 24 24 22 22 1,054,600
2022/10/28 24 25 23 24 396,000
2022/10/27 23 24 23 24 431,400
2022/10/26 24 25 22 24 1,378,000
2022/10/25 24 25 23 24 611,000
2022/10/24 24 25 23 24 1,114,000
2022/10/21 25 26 24 25 1,338,600
2022/10/20 24 26 24 26 2,248,000
2022/10/19 22 26 21 23 5,388,700
2022/10/18 20 23 20 21 997,700
2022/10/17 20 21 20 21 217,000
2022/10/14 20 21 20 20 601,600
2022/10/13 20 21 20 21 378,100
2022/10/12 22 22 20 20 688,200
2022/10/11 21 22 20 21 519,500
2022/10/07 22 23 21 22 1,038,300
2022/10/06 22 23 22 22 228,900
2022/10/05 23 23 22 23 131,900
2022/10/04 21 23 20 22 1,274,000
2022/10/03 20 21 17 21 2,784,700
2022/09/30 22 22 20 20 1,620,000
2022/09/29 22 24 21 22 2,497,000
2022/09/28 23 24 21 21 1,058,200
2022/09/27 23 24 23 23 117,000
2022/09/26 25 25 23 24 1,075,200
2022/09/22 23 27 22 25 3,055,700
2022/09/21 26 27 21 22 3,794,800
2022/09/20 27 28 26 26 1,047,600
2022/09/16 29 30 27 27 5,523,400
2022/09/15 30 31 29 30 832,600
2022/09/14 30 31 29 30 1,372,400
2022/09/13 31 31 30 31 2,182,900
2022/09/12 31 33 31 31 1,582,500
2022/09/09 32 33 31 31 388,300
2022/09/08 32 33 31 33 576,800
2022/09/07 32 33 31 31 532,000
2022/09/06 31 34 31 32 1,872,300
2022/09/05 31 32 31 31 97,900
2022/09/02 31 32 30 32 566,800
2022/09/01 31 32 30 31 526,100
2022/08/31 32 32 30 31 698,900
2022/08/30 31 33 31 31 919,800
2022/08/29 31 32 31 31 347,600
2022/08/26 32 33 31 32 422,300
2022/08/25 32 33 31 33 2,835,600
2022/08/24 33 34 32 32 1,453,200
2022/08/23 33 34 32 33 748,700
2022/08/22 34 34 33 33 256,700
2022/08/19 34 34 33 34 401,100
2022/08/18 33 34 32 34 627,400
2022/08/17 33 34 33 34 198,600
2022/08/16 33 34 33 33 164,700
2022/08/15 34 34 32 33 407,200
2022/08/12 32 33 32 33 391,600
2022/08/10 33 34 32 33 506,800
2022/08/09 33 33 31 32 684,800
2022/08/08 34 35 30 32 2,173,400
2022/08/05 34 35 34 34 356,800
2022/08/04 36 36 34 34 740,000
2022/08/03 36 37 35 35 590,300
2022/08/02 36 37 36 36 118,700
2022/08/01 36 37 34 36 1,845,500
2022/07/29 37 37 36 37 79,300
2022/07/28 36 37 36 37 235,500
2022/07/27 36 37 35 37 350,200
2022/07/26 37 37 36 36 181,900
2022/07/25 36 37 35 37 319,500
2022/07/22 36 37 35 37 368,100
2022/07/21 36 37 35 36 491,800
2022/07/20 37 37 36 36 87,000
2022/07/19 37 37 36 36 171,900
2022/07/15 36 37 36 36 119,000
2022/07/14 36 37 36 36 612,900
2022/07/13 36 37 36 36 336,600
2022/07/12 37 37 36 36 277,900
2022/07/11 36 37 36 36 178,500
2022/07/08 36 37 35 35 675,100
2022/07/07 38 38 36 37 309,600
2022/07/06 38 38 37 38 370,500
2022/07/05 37 38 36 38 527,200
2022/07/04 37 38 37 37 392,400
2022/07/01 37 38 36 37 589,700
2022/06/30 38 38 37 37 708,300
2022/06/29 37 38 37 37 842,100
2022/06/28 37 38 37 38 370,900
2022/06/27 38 39 37 37 1,313,500
2022/06/24 37 40 37 38 2,182,400
2022/06/23 38 38 37 37 585,500
2022/06/22 37 38 36 37 1,017,600
2022/06/21 35 39 35 36 1,824,800
2022/06/20 35 36 33 36 1,894,400
2022/06/17 33 36 31 35 5,161,900
2022/06/16 38 38 33 35 3,992,500
2022/06/15 38 39 37 38 543,800
2022/06/14 38 39 37 38 2,045,700
2022/06/13 40 40 38 40 1,127,100
2022/06/10 40 40 39 39 526,600
2022/06/09 40 40 39 39 531,000
2022/06/08 40 40 39 39 419,400
2022/06/07 40 41 39 40 677,500
2022/06/06 39 41 39 40 619,300
2022/06/03 40 41 39 40 741,300
2022/06/02 41 41 40 40 505,700
2022/06/01 41 41 40 41 385,800
2022/05/31 41 41 40 41 216,600
2022/05/30 41 42 40 40 810,000
2022/05/27 40 42 40 42 1,112,500
2022/05/26 40 41 39 41 396,500
2022/05/25 40 40 38 40 2,360,100
2022/05/24 42 42 39 39 2,397,200
2022/05/23 42 43 41 41 830,600
2022/05/20 44 44 42 42 737,200
2022/05/19 43 45 43 44 466,300
2022/05/18 42 45 42 44 716,700
2022/05/17 42 44 42 43 655,400
2022/05/16 44 47 39 43 2,553,700
2022/05/13 44 45 44 44 352,300
2022/05/12 46 46 44 44 963,400
2022/05/11 46 47 45 46 967,800
2022/05/10 47 48 46 48 717,800
2022/05/09 48 49 47 47 833,700
2022/05/06 47 48 46 48 963,100
2022/05/02 46 49 46 48 1,839,000
2022/04/28 46 47 46 46 271,900
2022/04/27 46 47 45 47 380,800
2022/04/26 47 47 45 47 433,800
2022/04/25 46 47 45 46 471,900
2022/04/22 47 47 46 46 729,000
2022/04/21 47 48 47 47 314,100
2022/04/20 48 48 47 47 321,000
2022/04/19 48 48 46 47 1,003,300
2022/04/18 48 48 46 48 347,800
2022/04/15 47 48 47 47 324,600
2022/04/14 46 48 46 48 876,000
2022/04/13 47 47 46 46 80,500
2022/04/12 47 47 44 46 1,298,500
2022/04/11 48 48 47 47 231,500
2022/04/08 48 49 47 47 834,600
2022/04/07 46 49 46 48 1,341,600
2022/04/06 47 48 46 48 916,200
2022/04/05 47 48 46 47 479,400
2022/04/04 48 48 46 48 1,165,000
2022/04/01 47 49 45 47 1,845,800
2022/03/31 45 48 45 48 1,972,000
2022/03/30 43 48 43 45 2,303,000
2022/03/29 43 44 43 43 621,500
2022/03/28 44 44 43 43 495,900
2022/03/25 44 46 44 44 687,100
2022/03/24 42 46 42 44 2,290,400
2022/03/23 42 43 41 42 1,571,000
2022/03/22 42 43 42 42 256,200
2022/03/18 42 44 42 42 903,000
2022/03/17 42 43 42 42 574,400
2022/03/16 43 44 42 43 435,900
2022/03/15 43 44 42 44 305,800
2022/03/14 42 44 42 44 607,400
2022/03/11 43 44 42 43 433,500
2022/03/10 43 44 42 43 451,300
2022/03/09 43 44 42 42 569,900
2022/03/08 43 45 43 43 542,000
2022/03/07 44 45 43 45 662,700
2022/03/04 45 46 43 45 1,132,400
2022/03/03 46 47 45 45 1,023,700
2022/03/02 46 47 45 47 577,500
2022/03/01 44 47 44 46 818,200
2022/02/28 45 46 44 46 955,600
2022/02/25 41 46 41 46 1,759,900
2022/02/24 44 44 41 41 1,940,500
2022/02/22 46 46 43 43 1,921,000
2022/02/21 48 48 46 47 1,286,200
2022/02/18 48 50 47 50 1,150,600
2022/02/17 46 50 46 50 1,504,200
2022/02/16 46 47 45 47 753,900
2022/02/15 45 46 44 45 764,800
2022/02/14 45 47 44 45 2,434,800
2022/02/10 45 50 44 49 2,950,000
2022/02/09 45 45 44 44 455,400
2022/02/08 44 45 43 45 508,100
2022/02/07 44 45 43 45 833,900
2022/02/04 43 44 42 43 896,200
2022/02/03 44 46 43 45 1,696,100
2022/02/02 45 45 43 44 1,139,900
2022/02/01 42 45 41 45 1,616,000
2022/01/31 40 41 39 41 1,174,500
2022/01/28 42 43 38 40 4,011,300
2022/01/27 45 46 41 43 3,870,800
2022/01/26 46 47 44 46 2,073,800
2022/01/25 48 49 46 46 2,102,900
2022/01/24 49 49 48 49 457,800
2022/01/21 49 50 48 49 702,100
2022/01/20 50 50 48 50 914,300
2022/01/19 53 53 49 49 2,998,100
2022/01/18 51 52 51 51 704,300
2022/01/17 54 55 51 51 3,313,000
2022/01/14 52 56 52 54 4,270,700
2022/01/13 51 52 50 52 950,800
2022/01/12 51 52 51 51 513,900
2022/01/11 53 53 50 50 2,287,600
2022/01/07 53 53 51 51 1,119,700
2022/01/06 53 53 51 51 1,739,600
2022/01/05 51 54 51 53 1,594,200
2022/01/04 56 56 51 51 3,287,200

このページの先頭へ