創建エースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3 | 7 | 3 | 6 | +3 | +100% | 92,749,800 |
| 2025/08/21 | 3 | 4 | 3 | 3 | ±0 | ±0% | 19,242,100 |
| 2025/08/20 | 4 | 5 | 3 | 3 | -2 | -40% | 42,730,800 |
| 2025/08/19 | 5 | 6 | 4 | 5 | -9 | -64.3% | 76,704,400 |
| 2025/08/18 | 13 | 14 | 13 | 14 | +1 | +7.7% | 3,357,600 |
| 2025/08/15 | 14 | 14 | 13 | 13 | -1 | -7.1% | 2,824,000 |
| 2025/08/14 | 13 | 15 | 13 | 14 | ±0 | ±0% | 4,969,000 |
| 2025/08/13 | 14 | 14 | 13 | 14 | +1 | +7.7% | 1,291,600 |
| 2025/08/12 | 14 | 14 | 13 | 13 | -1 | -7.1% | 1,894,700 |
| 2025/08/08 | 16 | 16 | 13 | 14 | -2 | -12.5% | 13,298,600 |
| 2025/08/07 | 14 | 16 | 14 | 16 | +2 | +14.3% | 8,379,900 |
| 2025/08/06 | 14 | 16 | 14 | 14 | +1 | +7.7% | 7,892,200 |
| 2025/08/05 | 13 | 14 | 13 | 13 | ±0 | ±0% | 1,679,400 |
| 2025/08/04 | 13 | 14 | 13 | 13 | -1 | -7.1% | 1,859,300 |
| 2025/08/01 | 13 | 14 | 13 | 14 | +1 | +7.7% | 766,700 |
| 2025/07/31 | 13 | 14 | 13 | 13 | -1 | -7.1% | 2,090,500 |
| 2025/07/30 | 13 | 14 | 12 | 14 | +1 | +7.7% | 4,284,700 |
| 2025/07/29 | 13 | 14 | 13 | 13 | ±0 | ±0% | 3,310,700 |
| 2025/07/28 | 13 | 14 | 12 | 13 | ±0 | ±0% | 6,410,400 |
| 2025/07/25 | 13 | 14 | 13 | 13 | ±0 | ±0% | 6,309,500 |
| 2025/07/24 | 13 | 14 | 12 | 13 | -1 | -7.1% | 9,648,500 |
| 2025/07/23 | 15 | 15 | 13 | 14 | ±0 | ±0% | 6,448,300 |
| 2025/07/22 | 16 | 17 | 14 | 14 | ±0 | ±0% | 10,448,400 |
| 2025/07/18 | 14 | 15 | 14 | 14 | -1 | -6.7% | 3,643,800 |
| 2025/07/17 | 15 | 15 | 14 | 15 | +1 | +7.1% | 1,894,900 |
| 2025/07/16 | 15 | 16 | 14 | 14 | -2 | -12.5% | 3,533,200 |
| 2025/07/15 | 16 | 17 | 14 | 16 | ±0 | ±0% | 10,819,800 |
| 2025/07/14 | 15 | 18 | 14 | 16 | +2 | +14.3% | 25,312,400 |
| 2025/07/11 | 11 | 15 | 11 | 14 | +2 | +16.7% | 21,369,100 |
| 2025/07/10 | 12 | 12 | 11 | 12 | ±0 | ±0% | 1,117,900 |
| 2025/07/09 | 12 | 12 | 11 | 12 | ±0 | ±0% | 1,623,200 |
| 2025/07/08 | 11 | 12 | 11 | 12 | ±0 | ±0% | 2,203,700 |
| 2025/07/07 | 11 | 12 | 10 | 12 | +1 | +9.1% | 10,185,700 |
| 2025/07/04 | 12 | 12 | 11 | 11 | ±0 | ±0% | 3,513,900 |
| 2025/07/03 | 13 | 13 | 10 | 11 | -1 | -8.3% | 14,895,400 |
| 2025/07/02 | 17 | 18 | 10 | 12 | -9 | -42.9% | 50,724,600 |
| 2025/07/01 | 22 | 23 | 20 | 21 | -3 | -12.5% | 13,089,100 |
| 2025/06/30 | 24 | 24 | 23 | 24 | ±0 | ±0% | 1,952,400 |
| 2025/06/27 | 23 | 24 | 22 | 24 | +1 | +4.3% | 3,820,700 |
| 2025/06/26 | 21 | 23 | 21 | 23 | +2 | +9.5% | 3,520,000 |
| 2025/06/25 | 21 | 22 | 21 | 21 | -1 | -4.5% | 1,383,000 |
| 2025/06/24 | 22 | 22 | 21 | 22 | +1 | +4.8% | 380,900 |
| 2025/06/23 | 23 | 23 | 21 | 21 | -1 | -4.5% | 1,671,400 |
| 2025/06/20 | 22 | 23 | 21 | 22 | ±0 | ±0% | 2,538,400 |
| 2025/06/19 | 21 | 23 | 21 | 22 | ±0 | ±0% | 1,675,700 |
| 2025/06/18 | 22 | 23 | 21 | 22 | ±0 | ±0% | 3,023,600 |
| 2025/06/17 | 20 | 22 | 20 | 22 | +2 | +10% | 1,612,500 |
| 2025/06/16 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,344,100 |
| 2025/06/13 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,787,100 |
| 2025/06/12 | 20 | 21 | 20 | 20 | ±0 | ±0% | 405,900 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「創建エース」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
