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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 35 | 38 | 35 | 35 | ±0 | ±0% | 2,363,700 |
| 2022/12/27 | 37 | 38 | 33 | 35 | -2 | -5.4% | 3,408,000 |
| 2022/12/26 | 39 | 40 | 36 | 37 | -4 | -9.8% | 3,623,700 |
| 2022/12/23 | 41 | 42 | 39 | 41 | -2 | -4.7% | 3,149,600 |
| 2022/12/22 | 43 | 46 | 40 | 43 | ±0 | ±0% | 3,831,000 |
| 2022/12/21 | 43 | 44 | 40 | 43 | -1 | -2.3% | 3,388,000 |
| 2022/12/20 | 44 | 48 | 41 | 44 | -1 | -2.2% | 9,791,500 |
| 2022/12/19 | 40 | 47 | 39 | 45 | +5 | +12.5% | 11,092,000 |
| 2022/12/16 | 39 | 40 | 38 | 40 | ±0 | ±0% | 2,824,600 |
| 2022/12/15 | 38 | 40 | 37 | 40 | +4 | +11.1% | 2,994,400 |
| 2022/12/14 | 40 | 41 | 36 | 36 | -2 | -5.3% | 4,316,100 |
| 2022/12/13 | 40 | 40 | 38 | 38 | -1 | -2.6% | 2,919,800 |
| 2022/12/12 | 35 | 42 | 35 | 39 | +3 | +8.3% | 6,515,500 |
| 2022/12/09 | 34 | 37 | 33 | 36 | +3 | +9.1% | 3,133,200 |
| 2022/12/08 | 32 | 34 | 31 | 33 | +1 | +3.1% | 1,751,100 |
| 2022/12/07 | 35 | 35 | 32 | 32 | -2 | -5.9% | 1,350,900 |
| 2022/12/06 | 35 | 37 | 34 | 34 | -1 | -2.9% | 2,571,100 |
| 2022/12/05 | 36 | 37 | 35 | 35 | ±0 | ±0% | 1,836,700 |
| 2022/12/02 | 33 | 38 | 32 | 35 | +2 | +6.1% | 4,593,800 |
| 2022/12/01 | 34 | 35 | 31 | 33 | -2 | -5.7% | 5,247,100 |
| 2022/11/30 | 38 | 38 | 33 | 35 | -2 | -5.4% | 3,459,100 |
| 2022/11/29 | 37 | 39 | 36 | 37 | -1 | -2.6% | 2,255,100 |
| 2022/11/28 | 40 | 40 | 37 | 38 | -2 | -5% | 2,919,000 |
| 2022/11/25 | 43 | 43 | 37 | 40 | ±0 | ±0% | 8,414,000 |
| 2022/11/24 | 33 | 45 | 32 | 40 | +8 | +25% | 19,523,000 |
| 2022/11/22 | 27 | 33 | 27 | 32 | +4 | +14.3% | 7,084,300 |
| 2022/11/21 | 26 | 28 | 26 | 28 | +2 | +7.7% | 757,400 |
| 2022/11/18 | 27 | 27 | 26 | 26 | -1 | -3.7% | 399,200 |
| 2022/11/17 | 25 | 27 | 25 | 27 | +1 | +3.8% | 466,000 |
| 2022/11/16 | 26 | 26 | 25 | 26 | ±0 | ±0% | 641,000 |
| 2022/11/15 | 26 | 27 | 25 | 26 | ±0 | ±0% | 771,800 |
| 2022/11/14 | 27 | 28 | 26 | 26 | -1 | -3.7% | 1,845,400 |
| 2022/11/11 | 25 | 28 | 24 | 27 | +2 | +8% | 2,168,900 |
| 2022/11/10 | 26 | 26 | 24 | 25 | ±0 | ±0% | 882,000 |
| 2022/11/09 | 24 | 27 | 24 | 25 | +1 | +4.2% | 2,469,400 |
| 2022/11/08 | 22 | 25 | 22 | 24 | +2 | +9.1% | 1,581,500 |
| 2022/11/07 | 22 | 23 | 22 | 22 | ±0 | ±0% | 193,400 |
| 2022/11/04 | 22 | 23 | 22 | 22 | -1 | -4.3% | 650,700 |
| 2022/11/02 | 22 | 23 | 22 | 23 | +1 | +4.5% | 305,900 |
| 2022/11/01 | 22 | 23 | 21 | 22 | ±0 | ±0% | 1,156,700 |
| 2022/10/31 | 24 | 24 | 22 | 22 | -2 | -8.3% | 1,054,600 |
| 2022/10/28 | 24 | 25 | 23 | 24 | ±0 | ±0% | 396,000 |
| 2022/10/27 | 23 | 24 | 23 | 24 | ±0 | ±0% | 431,400 |
| 2022/10/26 | 24 | 25 | 22 | 24 | ±0 | ±0% | 1,378,000 |
| 2022/10/25 | 24 | 25 | 23 | 24 | ±0 | ±0% | 611,000 |
| 2022/10/24 | 24 | 25 | 23 | 24 | -1 | -4% | 1,114,000 |
| 2022/10/21 | 25 | 26 | 24 | 25 | -1 | -3.8% | 1,338,600 |
| 2022/10/20 | 24 | 26 | 24 | 26 | +3 | +13% | 2,248,000 |
| 2022/10/19 | 22 | 26 | 21 | 23 | +2 | +9.5% | 5,388,700 |
| 2022/10/18 | 20 | 23 | 20 | 21 | ±0 | ±0% | 997,700 |
651～
700
件表示中 / 3769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
