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
2023/12/29 34 35 33 34 823,900
2023/12/28 33 36 33 35 1,441,100
2023/12/27 32 34 32 32 1,251,800
2023/12/26 32 33 31 33 1,316,600
2023/12/25 32 33 32 32 266,000
2023/12/22 33 35 32 33 2,113,800
2023/12/21 33 35 33 34 901,700
2023/12/20 35 36 32 33 1,804,900
2023/12/19 36 36 34 35 2,173,200
2023/12/18 38 38 36 37 1,224,900
2023/12/15 36 39 36 38 938,900
2023/12/14 36 37 35 36 997,700
2023/12/13 38 39 36 36 1,994,300
2023/12/12 39 39 37 38 1,095,100
2023/12/11 40 40 38 38 1,645,300
2023/12/08 42 43 39 39 2,609,800
2023/12/07 37 43 37 41 6,476,900
2023/12/06 37 38 35 38 2,369,700
2023/12/05 35 38 34 37 3,144,000
2023/12/04 34 35 34 35 899,600
2023/12/01 33 35 33 35 1,880,000
2023/11/30 33 34 32 32 940,700
2023/11/29 33 34 32 33 2,118,500
2023/11/28 34 35 33 34 1,223,300
2023/11/27 33 36 33 35 1,757,800
2023/11/24 33 35 31 34 2,863,100
2023/11/22 31 35 31 32 3,593,000
2023/11/21 30 32 30 30 1,050,000
2023/11/20 31 31 29 30 762,300
2023/11/17 30 31 29 31 1,877,500
2023/11/16 29 31 29 29 855,400
2023/11/15 29 30 28 29 1,534,400
2023/11/14 29 30 28 28 575,000
2023/11/13 30 30 28 29 1,424,500
2023/11/10 30 30 29 29 396,800
2023/11/09 30 30 28 30 740,800
2023/11/08 31 31 29 29 699,900
2023/11/07 30 31 30 30 593,200
2023/11/06 30 31 30 31 43,800
2023/11/02 30 31 29 30 637,200
2023/11/01 29 31 28 30 1,082,500
2023/10/31 28 29 28 28 173,500
2023/10/30 28 28 27 28 383,900
2023/10/27 27 29 27 28 298,800
2023/10/26 28 28 27 27 198,800
2023/10/25 28 29 27 28 270,000
2023/10/24 29 29 27 28 702,600
2023/10/23 29 30 28 29 459,700
2023/10/20 29 30 28 30 716,200
2023/10/19 27 29 27 29 807,600
2023/10/18 29 29 27 28 838,700
2023/10/17 27 29 27 28 1,479,500
2023/10/16 29 29 27 28 1,607,400
2023/10/13 30 30 29 30 98,300
2023/10/12 29 30 29 30 760,200
2023/10/11 29 31 29 29 393,600
2023/10/10 29 30 29 29 474,000
2023/10/06 28 30 27 30 1,377,800
2023/10/05 30 30 27 27 2,091,900
2023/10/04 30 31 29 29 1,832,700
2023/10/03 30 31 28 31 2,949,700
2023/10/02 32 33 31 32 2,193,500
2023/09/29 32 33 32 32 230,700
2023/09/28 32 34 32 33 663,000
2023/09/27 33 34 32 33 699,600
2023/09/26 34 34 33 33 975,900
2023/09/25 34 35 34 34 979,400
2023/09/22 32 35 32 35 1,838,100
2023/09/21 33 34 32 33 888,500
2023/09/20 34 35 33 34 747,100
2023/09/19 34 36 33 34 2,276,300
2023/09/15 35 36 34 34 2,915,800
2023/09/14 35 37 34 37 1,959,100
2023/09/13 36 37 36 37 1,641,400
2023/09/12 37 38 37 37 868,700
2023/09/11 40 40 37 38 1,115,600
2023/09/08 37 40 36 39 2,319,800
2023/09/07 38 39 36 36 1,960,300
2023/09/06 38 39 37 38 2,261,300
2023/09/05 39 40 37 39 3,344,900
2023/09/04 34 40 34 39 3,979,300
2023/09/01 32 35 31 35 1,589,500
2023/08/31 31 32 31 32 75,300
2023/08/30 32 32 30 32 381,900
2023/08/29 31 32 31 32 676,700
2023/08/28 30 35 30 32 3,420,000
2023/08/25 30 31 29 29 1,491,100
2023/08/24 31 32 30 30 454,000
2023/08/23 31 32 30 31 815,800
2023/08/22 32 32 31 32 150,500
2023/08/21 31 33 31 32 140,500
2023/08/18 31 33 31 31 823,000
2023/08/17 33 34 30 31 1,343,200
2023/08/16 34 35 33 33 759,600
2023/08/15 35 35 33 34 1,571,300
2023/08/14 37 37 36 37 336,900
2023/08/10 35 37 35 37 310,000
2023/08/09 37 37 36 37 158,000
2023/08/08 36 37 35 37 1,192,500
2023/08/07 36 37 35 35 935,200
2023/08/04 35 36 35 35 250,400
2023/08/03 35 36 33 36 2,421,400
2023/08/02 35 36 35 35 207,500
2023/08/01 35 37 35 35 511,500
2023/07/31 36 37 35 36 584,600
2023/07/28 37 37 35 37 750,800
2023/07/27 38 38 36 37 3,282,100
2023/07/26 38 39 38 38 274,100
2023/07/25 38 39 38 38 719,200
2023/07/24 39 40 38 38 271,400
2023/07/21 39 40 38 40 551,800
2023/07/20 39 40 38 39 241,600
2023/07/19 39 39 38 38 272,600
2023/07/18 38 40 38 39 705,800
2023/07/14 38 39 37 39 832,800
2023/07/13 38 39 36 38 1,952,200
2023/07/12 38 40 38 38 1,355,600
2023/07/11 40 41 37 37 2,795,500
2023/07/10 42 43 39 40 4,376,300
2023/07/07 43 44 42 43 1,055,200
2023/07/06 42 45 42 45 1,279,200
2023/07/05 45 45 43 43 1,434,700
2023/07/04 45 46 44 44 848,000
2023/07/03 45 47 44 45 1,128,500
2023/06/30 44 46 43 44 954,000
2023/06/29 44 46 42 45 3,205,800
2023/06/28 48 48 45 45 2,899,700
2023/06/27 47 49 46 49 1,177,400
2023/06/26 53 53 46 48 4,342,600
2023/06/23 52 55 51 52 4,272,000
2023/06/22 47 52 47 52 3,492,800
2023/06/21 47 48 46 48 1,800,500
2023/06/20 47 49 47 49 1,972,000
2023/06/19 45 48 45 48 1,906,900
2023/06/16 44 46 44 45 1,027,200
2023/06/15 47 47 43 44 4,331,600
2023/06/14 46 48 46 47 1,998,700
2023/06/13 47 48 46 46 993,100
2023/06/12 48 48 47 47 403,800
2023/06/09 46 48 45 47 851,000
2023/06/08 47 48 46 47 760,500
2023/06/07 47 49 46 47 1,826,700
2023/06/06 46 47 45 47 712,300
2023/06/05 46 47 45 46 1,105,800
2023/06/02 45 46 42 45 3,036,600
2023/06/01 47 47 45 45 1,201,400
2023/05/31 47 48 46 48 710,100
2023/05/30 48 48 45 48 1,646,800
2023/05/29 51 53 46 47 2,907,100
2023/05/26 45 49 43 47 6,339,700
2023/05/25 57 59 47 48 11,557,100
2023/05/24 49 57 48 56 14,028,700
2023/05/23 44 52 44 49 15,703,200
2023/05/22 37 43 37 41 7,626,800
2023/05/19 36 37 35 37 1,402,700
2023/05/18 36 36 35 36 914,400
2023/05/17 34 36 34 36 341,600
2023/05/16 36 36 34 35 1,627,800
2023/05/15 36 37 34 35 2,708,500
2023/05/12 36 38 35 36 2,827,000
2023/05/11 33 37 33 37 2,785,500
2023/05/10 33 34 32 34 693,400
2023/05/09 33 33 32 32 311,500
2023/05/08 32 33 32 32 524,400
2023/05/02 32 33 31 32 983,300
2023/05/01 31 33 31 33 898,900
2023/04/28 32 32 31 32 183,900
2023/04/27 32 32 31 32 789,200
2023/04/26 31 32 30 32 2,019,300
2023/04/25 32 32 31 32 312,000
2023/04/24 33 33 31 32 2,689,400
2023/04/21 33 34 33 33 593,000
2023/04/20 34 35 33 33 1,436,200
2023/04/19 35 35 34 35 757,000
2023/04/18 36 36 34 36 808,800
2023/04/17 35 36 34 36 1,007,700
2023/04/14 34 36 34 35 1,101,300
2023/04/13 33 35 33 35 840,700
2023/04/12 34 34 33 33 319,700
2023/04/11 33 34 33 33 117,400
2023/04/10 33 34 33 33 217,500
2023/04/07 34 34 32 34 814,900
2023/04/06 35 35 32 32 1,860,200
2023/04/05 35 35 34 35 373,100
2023/04/04 36 36 35 35 452,700
2023/04/03 34 36 34 36 1,283,800
2023/03/31 34 35 33 35 649,300
2023/03/30 35 35 34 35 577,000
2023/03/29 34 35 33 35 1,224,400
2023/03/28 34 35 34 34 347,000
2023/03/27 35 36 34 35 1,449,500
2023/03/24 37 37 35 36 576,900
2023/03/23 35 37 34 36 1,712,500
2023/03/22 35 35 34 35 460,900
2023/03/20 34 35 34 35 253,500
2023/03/17 34 35 34 34 325,400
2023/03/16 34 35 33 34 1,502,000
2023/03/15 35 35 34 34 86,500
2023/03/14 35 35 34 35 137,000
2023/03/13 35 36 34 35 654,400
2023/03/10 35 36 35 35 97,600
2023/03/09 35 36 35 35 459,900
2023/03/08 35 36 34 35 1,286,800
2023/03/07 35 36 34 36 880,400
2023/03/06 35 36 34 34 2,225,200
2023/03/03 34 35 34 34 389,300
2023/03/02 35 35 34 35 296,200
2023/03/01 34 35 34 35 999,100
2023/02/28 34 35 34 34 281,600
2023/02/27 34 35 33 34 941,900
2023/02/24 34 35 33 34 1,019,800
2023/02/22 34 35 33 35 864,800
2023/02/21 34 35 34 34 788,800
2023/02/20 35 35 33 34 790,100
2023/02/17 34 35 34 35 418,800
2023/02/16 35 35 34 34 458,300
2023/02/15 35 35 34 34 1,045,500
2023/02/14 35 36 34 35 895,800
2023/02/13 35 36 34 36 1,191,900
2023/02/10 36 36 34 34 1,014,200
2023/02/09 36 37 35 35 1,178,600
2023/02/08 38 39 36 36 2,063,000
2023/02/07 35 38 34 36 2,481,200
2023/02/06 34 35 34 35 329,900
2023/02/03 35 36 34 35 1,196,200
2023/02/02 35 36 35 35 215,900
2023/02/01 35 36 34 36 572,500
2023/01/31 36 36 34 34 785,900
2023/01/30 35 36 35 36 799,900
2023/01/27 35 35 34 34 299,000
2023/01/26 35 36 34 35 1,782,500
2023/01/25 34 36 33 35 2,679,200
2023/01/24 33 34 32 33 648,700
2023/01/23 34 35 32 33 1,734,300
2023/01/20 33 35 33 34 2,238,300
2023/01/19 34 35 33 33 1,205,800
2023/01/18 34 35 33 33 944,900
2023/01/17 34 35 33 34 993,100
2023/01/16 34 35 33 34 1,162,500
2023/01/13 36 37 35 35 1,208,400
2023/01/12 37 37 35 36 1,393,300
2023/01/11 37 38 36 36 1,126,100
2023/01/10 35 38 35 36 1,172,700
2023/01/06 36 37 35 35 1,061,000
2023/01/05 37 38 36 36 659,800
2023/01/04 36 38 36 37 891,700

このページの先頭へ