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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 42 | 43 | 41 | 41 | -1 | -2.4% | 830,600 |
| 2022/05/20 | 44 | 44 | 42 | 42 | -2 | -4.5% | 737,200 |
| 2022/05/19 | 43 | 45 | 43 | 44 | ±0 | ±0% | 466,300 |
| 2022/05/18 | 42 | 45 | 42 | 44 | +1 | +2.3% | 716,700 |
| 2022/05/17 | 42 | 44 | 42 | 43 | ±0 | ±0% | 655,400 |
| 2022/05/16 | 44 | 47 | 39 | 43 | -1 | -2.3% | 2,553,700 |
| 2022/05/13 | 44 | 45 | 44 | 44 | ±0 | ±0% | 352,300 |
| 2022/05/12 | 46 | 46 | 44 | 44 | -2 | -4.3% | 963,400 |
| 2022/05/11 | 46 | 47 | 45 | 46 | -2 | -4.2% | 967,800 |
| 2022/05/10 | 47 | 48 | 46 | 48 | +1 | +2.1% | 717,800 |
| 2022/05/09 | 48 | 49 | 47 | 47 | -1 | -2.1% | 833,700 |
| 2022/05/06 | 47 | 48 | 46 | 48 | ±0 | ±0% | 963,100 |
| 2022/05/02 | 46 | 49 | 46 | 48 | +2 | +4.3% | 1,839,000 |
| 2022/04/28 | 46 | 47 | 46 | 46 | -1 | -2.1% | 271,900 |
| 2022/04/27 | 46 | 47 | 45 | 47 | ±0 | ±0% | 380,800 |
| 2022/04/26 | 47 | 47 | 45 | 47 | +1 | +2.2% | 433,800 |
| 2022/04/25 | 46 | 47 | 45 | 46 | ±0 | ±0% | 471,900 |
| 2022/04/22 | 47 | 47 | 46 | 46 | -1 | -2.1% | 729,000 |
| 2022/04/21 | 47 | 48 | 47 | 47 | ±0 | ±0% | 314,100 |
| 2022/04/20 | 48 | 48 | 47 | 47 | ±0 | ±0% | 321,000 |
| 2022/04/19 | 48 | 48 | 46 | 47 | -1 | -2.1% | 1,003,300 |
| 2022/04/18 | 48 | 48 | 46 | 48 | +1 | +2.1% | 347,800 |
| 2022/04/15 | 47 | 48 | 47 | 47 | -1 | -2.1% | 324,600 |
| 2022/04/14 | 46 | 48 | 46 | 48 | +2 | +4.3% | 876,000 |
| 2022/04/13 | 47 | 47 | 46 | 46 | ±0 | ±0% | 80,500 |
| 2022/04/12 | 47 | 47 | 44 | 46 | -1 | -2.1% | 1,298,500 |
| 2022/04/11 | 48 | 48 | 47 | 47 | ±0 | ±0% | 231,500 |
| 2022/04/08 | 48 | 49 | 47 | 47 | -1 | -2.1% | 834,600 |
| 2022/04/07 | 46 | 49 | 46 | 48 | ±0 | ±0% | 1,341,600 |
| 2022/04/06 | 47 | 48 | 46 | 48 | +1 | +2.1% | 916,200 |
| 2022/04/05 | 47 | 48 | 46 | 47 | -1 | -2.1% | 479,400 |
| 2022/04/04 | 48 | 48 | 46 | 48 | +1 | +2.1% | 1,165,000 |
| 2022/04/01 | 47 | 49 | 45 | 47 | -1 | -2.1% | 1,845,800 |
| 2022/03/31 | 45 | 48 | 45 | 48 | +3 | +6.7% | 1,972,000 |
| 2022/03/30 | 43 | 48 | 43 | 45 | +2 | +4.7% | 2,303,000 |
| 2022/03/29 | 43 | 44 | 43 | 43 | ±0 | ±0% | 621,500 |
| 2022/03/28 | 44 | 44 | 43 | 43 | -1 | -2.3% | 495,900 |
| 2022/03/25 | 44 | 46 | 44 | 44 | ±0 | ±0% | 687,100 |
| 2022/03/24 | 42 | 46 | 42 | 44 | +2 | +4.8% | 2,290,400 |
| 2022/03/23 | 42 | 43 | 41 | 42 | ±0 | ±0% | 1,571,000 |
| 2022/03/22 | 42 | 43 | 42 | 42 | ±0 | ±0% | 256,200 |
| 2022/03/18 | 42 | 44 | 42 | 42 | ±0 | ±0% | 903,000 |
| 2022/03/17 | 42 | 43 | 42 | 42 | -1 | -2.3% | 574,400 |
| 2022/03/16 | 43 | 44 | 42 | 43 | -1 | -2.3% | 435,900 |
| 2022/03/15 | 43 | 44 | 42 | 44 | ±0 | ±0% | 305,800 |
| 2022/03/14 | 42 | 44 | 42 | 44 | +1 | +2.3% | 607,400 |
| 2022/03/11 | 43 | 44 | 42 | 43 | ±0 | ±0% | 433,500 |
| 2022/03/10 | 43 | 44 | 42 | 43 | +1 | +2.4% | 451,300 |
| 2022/03/09 | 43 | 44 | 42 | 42 | -1 | -2.3% | 569,900 |
| 2022/03/08 | 43 | 45 | 43 | 43 | -2 | -4.4% | 542,000 |
801～
850
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
