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 |
|---|---|---|---|---|---|
| 2024/10/04 | 26 | 27 | 25 | 26 | 1,523,400 |
| 2024/10/03 | 26 | 27 | 26 | 26 | 408,200 |
| 2024/10/02 | 26 | 27 | 26 | 26 | 212,400 |
| 2024/10/01 | 26 | 27 | 26 | 26 | 262,800 |
| 2024/09/30 | 26 | 27 | 25 | 26 | 1,934,500 |
| 2024/09/27 | 27 | 27 | 26 | 26 | 432,800 |
| 2024/09/26 | 26 | 27 | 26 | 26 | 122,000 |
| 2024/09/25 | 26 | 27 | 26 | 27 | 326,200 |
| 2024/09/24 | 27 | 27 | 26 | 26 | 979,500 |
| 2024/09/20 | 26 | 27 | 26 | 27 | 155,700 |
| 2024/09/19 | 26 | 27 | 26 | 27 | 164,900 |
| 2024/09/18 | 26 | 28 | 25 | 27 | 1,753,200 |
| 2024/09/17 | 26 | 28 | 25 | 26 | 3,705,400 |
| 2024/09/13 | 25 | 26 | 25 | 25 | 820,800 |
| 2024/09/12 | 26 | 28 | 25 | 26 | 2,612,900 |
| 2024/09/11 | 26 | 27 | 25 | 26 | 1,080,900 |
| 2024/09/10 | 28 | 28 | 26 | 27 | 2,100,600 |
| 2024/09/09 | 26 | 28 | 26 | 27 | 1,738,700 |
| 2024/09/06 | 29 | 29 | 28 | 28 | 1,074,500 |
| 2024/09/05 | 27 | 29 | 27 | 28 | 1,201,300 |
| 2024/09/04 | 27 | 28 | 26 | 28 | 2,195,600 |
| 2024/09/03 | 29 | 30 | 28 | 28 | 2,065,200 |
| 2024/09/02 | 31 | 31 | 29 | 30 | 1,913,600 |
| 2024/08/30 | 29 | 31 | 28 | 30 | 2,664,600 |
| 2024/08/29 | 29 | 29 | 27 | 28 | 2,620,300 |
| 2024/08/28 | 31 | 31 | 29 | 29 | 2,437,100 |
| 2024/08/27 | 27 | 31 | 26 | 29 | 5,280,800 |
| 2024/08/26 | 27 | 29 | 25 | 26 | 3,505,700 |
| 2024/08/23 | 29 | 33 | 25 | 26 | 16,570,200 |
| 2024/08/22 | 24 | 24 | 23 | 24 | 206,000 |
| 2024/08/21 | 24 | 24 | 22 | 23 | 1,352,300 |
| 2024/08/20 | 21 | 25 | 21 | 25 | 2,428,300 |
| 2024/08/19 | 21 | 22 | 21 | 21 | 534,800 |
| 2024/08/16 | 21 | 22 | 21 | 22 | 1,191,900 |
| 2024/08/15 | 21 | 22 | 20 | 21 | 1,259,500 |
| 2024/08/14 | 22 | 22 | 21 | 22 | 313,200 |
| 2024/08/13 | 21 | 22 | 20 | 20 | 1,301,200 |
| 2024/08/09 | 21 | 23 | 21 | 22 | 725,200 |
| 2024/08/08 | 21 | 22 | 21 | 22 | 183,000 |
| 2024/08/07 | 20 | 23 | 20 | 22 | 1,570,200 |
| 2024/08/06 | 19 | 22 | 19 | 21 | 2,694,300 |
| 2024/08/05 | 23 | 23 | 17 | 19 | 4,230,600 |
| 2024/08/02 | 24 | 26 | 24 | 24 | 2,032,900 |
| 2024/08/01 | 26 | 26 | 24 | 25 | 669,000 |
| 2024/07/31 | 25 | 26 | 24 | 26 | 567,800 |
| 2024/07/30 | 26 | 26 | 24 | 25 | 484,400 |
| 2024/07/29 | 24 | 26 | 24 | 26 | 1,428,100 |
| 2024/07/26 | 25 | 25 | 24 | 25 | 1,419,500 |
| 2024/07/25 | 25 | 26 | 25 | 25 | 551,900 |
| 2024/07/24 | 25 | 27 | 25 | 26 | 734,300 |
| 2024/07/23 | 25 | 27 | 25 | 26 | 1,056,400 |
| 2024/07/22 | 27 | 27 | 25 | 25 | 1,846,300 |
| 2024/07/19 | 26 | 27 | 26 | 26 | 304,700 |
| 2024/07/18 | 27 | 27 | 26 | 26 | 554,700 |
| 2024/07/17 | 28 | 28 | 26 | 26 | 916,500 |
| 2024/07/16 | 27 | 28 | 27 | 27 | 383,000 |
| 2024/07/12 | 27 | 28 | 27 | 27 | 679,400 |
| 2024/07/11 | 29 | 29 | 26 | 27 | 2,178,400 |
| 2024/07/10 | 28 | 29 | 28 | 28 | 299,100 |
| 2024/07/09 | 29 | 29 | 28 | 29 | 266,500 |
| 2024/07/08 | 29 | 29 | 28 | 29 | 347,500 |
| 2024/07/05 | 29 | 29 | 28 | 29 | 410,200 |
| 2024/07/04 | 29 | 30 | 28 | 29 | 515,900 |
| 2024/07/03 | 29 | 30 | 29 | 29 | 581,700 |
| 2024/07/02 | 30 | 30 | 29 | 29 | 221,000 |
| 2024/07/01 | 29 | 30 | 29 | 29 | 164,900 |
| 2024/06/28 | 30 | 30 | 29 | 30 | 399,300 |
| 2024/06/27 | 30 | 30 | 29 | 29 | 141,400 |
| 2024/06/26 | 30 | 30 | 29 | 29 | 444,200 |
| 2024/06/25 | 29 | 30 | 28 | 29 | 954,900 |
| 2024/06/24 | 29 | 30 | 28 | 29 | 1,916,300 |
| 2024/06/21 | 28 | 29 | 28 | 29 | 424,200 |
| 2024/06/20 | 28 | 29 | 28 | 28 | 366,100 |
| 2024/06/19 | 28 | 29 | 28 | 28 | 348,000 |
| 2024/06/18 | 29 | 30 | 28 | 28 | 374,200 |
| 2024/06/17 | 29 | 30 | 28 | 29 | 793,400 |
| 2024/06/14 | 29 | 30 | 28 | 30 | 1,104,200 |
| 2024/06/13 | 29 | 30 | 29 | 30 | 368,800 |
| 2024/06/12 | 29 | 30 | 29 | 29 | 1,090,900 |
| 2024/06/11 | 29 | 30 | 29 | 29 | 106,200 |
| 2024/06/10 | 29 | 30 | 29 | 29 | 986,700 |
| 2024/06/07 | 30 | 31 | 29 | 30 | 1,026,200 |
| 2024/06/06 | 31 | 31 | 30 | 30 | 282,100 |
| 2024/06/05 | 30 | 31 | 30 | 31 | 413,500 |
| 2024/06/04 | 31 | 31 | 30 | 30 | 700,200 |
| 2024/06/03 | 31 | 32 | 31 | 31 | 174,800 |
| 2024/05/31 | 31 | 32 | 30 | 31 | 516,100 |
| 2024/05/30 | 31 | 32 | 31 | 31 | 1,202,300 |
| 2024/05/29 | 31 | 32 | 31 | 31 | 280,100 |
| 2024/05/28 | 33 | 33 | 31 | 31 | 207,700 |
| 2024/05/27 | 32 | 33 | 31 | 32 | 701,400 |
| 2024/05/24 | 32 | 33 | 32 | 32 | 615,600 |
| 2024/05/23 | 32 | 33 | 31 | 32 | 1,239,500 |
| 2024/05/22 | 32 | 33 | 32 | 32 | 150,700 |
| 2024/05/21 | 32 | 33 | 32 | 32 | 198,100 |
| 2024/05/20 | 33 | 34 | 32 | 33 | 622,900 |
| 2024/05/17 | 33 | 34 | 32 | 34 | 932,000 |
| 2024/05/16 | 32 | 33 | 32 | 33 | 782,000 |
| 2024/05/15 | 35 | 36 | 32 | 34 | 4,305,300 |
| 2024/05/14 | 34 | 35 | 34 | 34 | 1,294,100 |
| 2024/05/13 | 33 | 35 | 33 | 34 | 1,290,100 |
| 2024/05/10 | 34 | 35 | 34 | 34 | 721,700 |
| 2024/05/09 | 34 | 35 | 33 | 35 | 931,200 |
| 2024/05/08 | 34 | 35 | 33 | 34 | 916,400 |
| 2024/05/07 | 33 | 34 | 33 | 33 | 196,800 |
| 2024/05/02 | 34 | 35 | 33 | 34 | 1,672,000 |
| 2024/05/01 | 32 | 34 | 32 | 33 | 1,553,100 |
| 2024/04/30 | 32 | 33 | 32 | 32 | 350,600 |
| 2024/04/26 | 32 | 33 | 31 | 32 | 1,634,200 |
| 2024/04/25 | 32 | 34 | 32 | 32 | 1,448,700 |
| 2024/04/24 | 32 | 33 | 31 | 31 | 1,346,100 |
| 2024/04/23 | 33 | 33 | 31 | 32 | 1,207,000 |
| 2024/04/22 | 32 | 34 | 32 | 32 | 1,101,100 |
| 2024/04/19 | 33 | 33 | 31 | 32 | 1,601,400 |
| 2024/04/18 | 33 | 34 | 33 | 34 | 243,800 |
| 2024/04/17 | 33 | 34 | 32 | 33 | 1,366,800 |
| 2024/04/16 | 33 | 34 | 33 | 34 | 687,300 |
| 2024/04/15 | 32 | 34 | 32 | 33 | 560,100 |
| 2024/04/12 | 34 | 34 | 32 | 32 | 2,521,700 |
| 2024/04/11 | 33 | 34 | 33 | 34 | 2,231,300 |
| 2024/04/10 | 34 | 35 | 33 | 33 | 1,714,000 |
| 2024/04/09 | 32 | 36 | 31 | 33 | 4,999,100 |
| 2024/04/08 | 30 | 32 | 30 | 31 | 1,217,700 |
| 2024/04/05 | 29 | 31 | 29 | 30 | 817,100 |
| 2024/04/04 | 29 | 31 | 29 | 30 | 1,309,100 |
| 2024/04/03 | 29 | 30 | 29 | 29 | 329,400 |
| 2024/04/02 | 30 | 31 | 29 | 30 | 1,151,600 |
| 2024/04/01 | 31 | 31 | 30 | 30 | 817,300 |
| 2024/03/29 | 31 | 31 | 30 | 30 | 98,300 |
| 2024/03/28 | 30 | 32 | 29 | 30 | 2,448,000 |
| 2024/03/27 | 30 | 31 | 29 | 30 | 2,820,600 |
| 2024/03/26 | 31 | 32 | 30 | 30 | 713,500 |
| 2024/03/25 | 31 | 31 | 30 | 31 | 876,600 |
| 2024/03/22 | 32 | 32 | 30 | 31 | 839,100 |
| 2024/03/21 | 30 | 32 | 30 | 31 | 1,737,100 |
| 2024/03/19 | 31 | 33 | 30 | 30 | 2,323,600 |
| 2024/03/18 | 32 | 33 | 32 | 32 | 1,913,900 |
| 2024/03/15 | 32 | 33 | 32 | 33 | 190,200 |
| 2024/03/14 | 34 | 34 | 32 | 33 | 1,306,600 |
| 2024/03/13 | 33 | 34 | 33 | 34 | 1,787,500 |
| 2024/03/12 | 33 | 35 | 33 | 34 | 455,300 |
| 2024/03/11 | 33 | 34 | 33 | 34 | 329,800 |
| 2024/03/08 | 33 | 34 | 33 | 33 | 711,000 |
| 2024/03/07 | 34 | 35 | 33 | 33 | 745,700 |
| 2024/03/06 | 34 | 36 | 33 | 34 | 2,124,400 |
| 2024/03/05 | 36 | 37 | 33 | 35 | 3,993,400 |
| 2024/03/04 | 39 | 40 | 37 | 37 | 2,472,300 |
| 2024/03/01 | 38 | 41 | 38 | 38 | 3,021,800 |
| 2024/02/29 | 37 | 39 | 36 | 39 | 1,698,300 |
| 2024/02/28 | 36 | 38 | 36 | 37 | 708,300 |
| 2024/02/27 | 37 | 38 | 36 | 38 | 1,135,700 |
| 2024/02/26 | 36 | 38 | 35 | 36 | 1,316,600 |
| 2024/02/22 | 37 | 37 | 36 | 36 | 200,100 |
| 2024/02/21 | 36 | 37 | 35 | 37 | 524,900 |
| 2024/02/20 | 38 | 38 | 36 | 37 | 566,600 |
| 2024/02/19 | 38 | 38 | 36 | 38 | 832,800 |
| 2024/02/16 | 36 | 38 | 35 | 38 | 1,031,600 |
| 2024/02/15 | 35 | 37 | 34 | 37 | 1,030,700 |
| 2024/02/14 | 38 | 38 | 36 | 36 | 762,700 |
| 2024/02/13 | 36 | 39 | 35 | 38 | 3,034,000 |
| 2024/02/09 | 35 | 36 | 35 | 36 | 706,900 |
| 2024/02/08 | 33 | 36 | 33 | 36 | 1,588,700 |
| 2024/02/07 | 34 | 35 | 33 | 34 | 1,097,900 |
| 2024/02/06 | 33 | 36 | 33 | 34 | 2,195,800 |
| 2024/02/05 | 32 | 35 | 31 | 34 | 1,883,600 |
| 2024/02/02 | 30 | 33 | 30 | 32 | 2,303,900 |
| 2024/02/01 | 31 | 32 | 29 | 30 | 2,734,300 |
| 2024/01/31 | 31 | 32 | 31 | 32 | 215,400 |
| 2024/01/30 | 32 | 33 | 32 | 32 | 494,500 |
| 2024/01/29 | 33 | 33 | 32 | 32 | 186,300 |
| 2024/01/26 | 32 | 33 | 31 | 33 | 1,137,600 |
| 2024/01/25 | 33 | 33 | 32 | 32 | 140,300 |
| 2024/01/24 | 32 | 33 | 31 | 32 | 525,400 |
| 2024/01/23 | 32 | 33 | 31 | 32 | 963,800 |
| 2024/01/22 | 33 | 33 | 32 | 32 | 485,500 |
| 2024/01/19 | 33 | 33 | 32 | 32 | 857,500 |
| 2024/01/18 | 34 | 34 | 32 | 33 | 461,200 |
| 2024/01/17 | 34 | 34 | 32 | 32 | 945,800 |
| 2024/01/16 | 34 | 34 | 32 | 34 | 1,363,600 |
| 2024/01/15 | 34 | 34 | 33 | 34 | 406,700 |
| 2024/01/12 | 35 | 35 | 32 | 34 | 1,870,300 |
| 2024/01/11 | 37 | 37 | 34 | 34 | 1,158,800 |
| 2024/01/10 | 34 | 37 | 34 | 35 | 1,522,800 |
| 2024/01/09 | 34 | 36 | 34 | 35 | 1,159,500 |
| 2024/01/05 | 34 | 35 | 33 | 34 | 1,216,500 |
| 2024/01/04 | 33 | 35 | 33 | 35 | 1,061,500 |