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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 44 | 45 | 43 | 45 | ±0 | ±0% | 662,700 |
| 2022/03/04 | 45 | 46 | 43 | 45 | ±0 | ±0% | 1,132,400 |
| 2022/03/03 | 46 | 47 | 45 | 45 | -2 | -4.3% | 1,023,700 |
| 2022/03/02 | 46 | 47 | 45 | 47 | +1 | +2.2% | 577,500 |
| 2022/03/01 | 44 | 47 | 44 | 46 | ±0 | ±0% | 818,200 |
| 2022/02/28 | 45 | 46 | 44 | 46 | ±0 | ±0% | 955,600 |
| 2022/02/25 | 41 | 46 | 41 | 46 | +5 | +12.2% | 1,759,900 |
| 2022/02/24 | 44 | 44 | 41 | 41 | -2 | -4.7% | 1,940,500 |
| 2022/02/22 | 46 | 46 | 43 | 43 | -4 | -8.5% | 1,921,000 |
| 2022/02/21 | 48 | 48 | 46 | 47 | -3 | -6% | 1,286,200 |
| 2022/02/18 | 48 | 50 | 47 | 50 | ±0 | ±0% | 1,150,600 |
| 2022/02/17 | 46 | 50 | 46 | 50 | +3 | +6.4% | 1,504,200 |
| 2022/02/16 | 46 | 47 | 45 | 47 | +2 | +4.4% | 753,900 |
| 2022/02/15 | 45 | 46 | 44 | 45 | ±0 | ±0% | 764,800 |
| 2022/02/14 | 45 | 47 | 44 | 45 | -4 | -8.2% | 2,434,800 |
| 2022/02/10 | 45 | 50 | 44 | 49 | +5 | +11.4% | 2,950,000 |
| 2022/02/09 | 45 | 45 | 44 | 44 | -1 | -2.2% | 455,400 |
| 2022/02/08 | 44 | 45 | 43 | 45 | ±0 | ±0% | 508,100 |
| 2022/02/07 | 44 | 45 | 43 | 45 | +2 | +4.7% | 833,900 |
| 2022/02/04 | 43 | 44 | 42 | 43 | -2 | -4.4% | 896,200 |
| 2022/02/03 | 44 | 46 | 43 | 45 | +1 | +2.3% | 1,696,100 |
| 2022/02/02 | 45 | 45 | 43 | 44 | -1 | -2.2% | 1,139,900 |
| 2022/02/01 | 42 | 45 | 41 | 45 | +4 | +9.8% | 1,616,000 |
| 2022/01/31 | 40 | 41 | 39 | 41 | +1 | +2.5% | 1,174,500 |
| 2022/01/28 | 42 | 43 | 38 | 40 | -3 | -7% | 4,011,300 |
| 2022/01/27 | 45 | 46 | 41 | 43 | -3 | -6.5% | 3,870,800 |
| 2022/01/26 | 46 | 47 | 44 | 46 | ±0 | ±0% | 2,073,800 |
| 2022/01/25 | 48 | 49 | 46 | 46 | -3 | -6.1% | 2,102,900 |
| 2022/01/24 | 49 | 49 | 48 | 49 | ±0 | ±0% | 457,800 |
| 2022/01/21 | 49 | 50 | 48 | 49 | -1 | -2% | 702,100 |
| 2022/01/20 | 50 | 50 | 48 | 50 | +1 | +2% | 914,300 |
| 2022/01/19 | 53 | 53 | 49 | 49 | -2 | -3.9% | 2,998,100 |
| 2022/01/18 | 51 | 52 | 51 | 51 | ±0 | ±0% | 704,300 |
| 2022/01/17 | 54 | 55 | 51 | 51 | -3 | -5.6% | 3,313,000 |
| 2022/01/14 | 52 | 56 | 52 | 54 | +2 | +3.8% | 4,270,700 |
| 2022/01/13 | 51 | 52 | 50 | 52 | +1 | +2% | 950,800 |
| 2022/01/12 | 51 | 52 | 51 | 51 | +1 | +2% | 513,900 |
| 2022/01/11 | 53 | 53 | 50 | 50 | -1 | -2% | 2,287,600 |
| 2022/01/07 | 53 | 53 | 51 | 51 | ±0 | ±0% | 1,119,700 |
| 2022/01/06 | 53 | 53 | 51 | 51 | -2 | -3.8% | 1,739,600 |
| 2022/01/05 | 51 | 54 | 51 | 53 | +2 | +3.9% | 1,594,200 |
| 2022/01/04 | 56 | 56 | 51 | 51 | -2 | -3.8% | 3,287,200 |
| 2021/12/30 | 49 | 54 | 48 | 53 | +4 | +8.2% | 4,332,400 |
| 2021/12/29 | 47 | 49 | 46 | 49 | +3 | +6.5% | 1,135,200 |
| 2021/12/28 | 48 | 50 | 46 | 46 | -1 | -2.1% | 2,602,000 |
| 2021/12/27 | 48 | 49 | 47 | 47 | -1 | -2.1% | 1,433,000 |
| 2021/12/24 | 47 | 49 | 46 | 48 | +2 | +4.3% | 1,857,100 |
| 2021/12/23 | 48 | 49 | 46 | 46 | -1 | -2.1% | 1,328,300 |
| 2021/12/22 | 47 | 49 | 44 | 47 | ±0 | ±0% | 3,505,100 |
| 2021/12/21 | 47 | 48 | 47 | 47 | -1 | -2.1% | 1,122,200 |
851～
900
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
