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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 18 | 18 | 17 | 17 | -1 | -5.6% | 291,200 |
| 2019/12/02 | 18 | 19 | 17 | 18 | ±0 | ±0% | 1,064,100 |
| 2019/11/29 | 18 | 19 | 17 | 18 | ±0 | ±0% | 1,330,100 |
| 2019/11/28 | 18 | 19 | 17 | 18 | ±0 | ±0% | 2,274,800 |
| 2019/11/27 | 18 | 20 | 17 | 18 | +2 | +12.5% | 8,650,200 |
| 2019/11/26 | 16 | 19 | 16 | 16 | ±0 | ±0% | 5,412,300 |
| 2019/11/25 | 16 | 17 | 16 | 16 | ±0 | ±0% | 1,257,000 |
| 2019/11/22 | 16 | 17 | 16 | 16 | ±0 | ±0% | 764,700 |
| 2019/11/21 | 17 | 18 | 16 | 16 | -1 | -5.9% | 1,538,300 |
| 2019/11/20 | 17 | 19 | 17 | 17 | ±0 | ±0% | 5,564,300 |
| 2019/11/19 | 17 | 17 | 16 | 17 | +1 | +6.3% | 1,566,100 |
| 2019/11/18 | 16 | 18 | 16 | 16 | -1 | -5.9% | 2,343,000 |
| 2019/11/15 | 18 | 18 | 17 | 17 | -1 | -5.6% | 1,800,700 |
| 2019/11/14 | 19 | 20 | 17 | 18 | -2 | -10% | 3,309,200 |
| 2019/11/13 | 20 | 27 | 19 | 20 | ±0 | ±0% | 23,369,200 |
| 2019/11/12 | 16 | 20 | 16 | 20 | +4 | +25% | 15,912,900 |
| 2019/11/11 | 16 | 17 | 15 | 16 | ±0 | ±0% | 821,800 |
| 2019/11/08 | 15 | 16 | 15 | 16 | ±0 | ±0% | 1,340,200 |
| 2019/11/07 | 16 | 18 | 15 | 16 | ±0 | ±0% | 4,382,600 |
| 2019/11/06 | 16 | 16 | 15 | 16 | ±0 | ±0% | 119,800 |
| 2019/11/05 | 15 | 16 | 15 | 16 | ±0 | ±0% | 317,400 |
| 2019/11/01 | 16 | 16 | 15 | 16 | +1 | +6.7% | 643,000 |
| 2019/10/31 | 15 | 17 | 14 | 15 | +1 | +7.1% | 2,106,600 |
| 2019/10/30 | 15 | 16 | 14 | 14 | -1 | -6.7% | 1,687,500 |
| 2019/10/29 | 14 | 16 | 14 | 15 | ±0 | ±0% | 1,531,800 |
| 2019/10/28 | 15 | 15 | 14 | 15 | ±0 | ±0% | 76,200 |
| 2019/10/25 | 15 | 15 | 14 | 15 | ±0 | ±0% | 383,600 |
| 2019/10/24 | 15 | 15 | 14 | 15 | ±0 | ±0% | 450,300 |
| 2019/10/23 | 14 | 16 | 13 | 15 | +1 | +7.1% | 2,200,000 |
| 2019/10/21 | 14 | 14 | 13 | 14 | ±0 | ±0% | 351,500 |
| 2019/10/18 | 14 | 14 | 13 | 14 | ±0 | ±0% | 237,600 |
| 2019/10/17 | 14 | 15 | 13 | 14 | ±0 | ±0% | 1,890,800 |
| 2019/10/16 | 14 | 15 | 14 | 14 | ±0 | ±0% | 103,600 |
| 2019/10/15 | 15 | 15 | 14 | 14 | ±0 | ±0% | 338,200 |
| 2019/10/11 | 14 | 15 | 14 | 14 | ±0 | ±0% | 85,800 |
| 2019/10/10 | 14 | 15 | 14 | 14 | -1 | -6.7% | 90,400 |
| 2019/10/09 | 15 | 16 | 14 | 15 | +1 | +7.1% | 1,502,600 |
| 2019/10/08 | 15 | 15 | 14 | 14 | ±0 | ±0% | 41,200 |
| 2019/10/07 | 15 | 15 | 14 | 14 | ±0 | ±0% | 132,500 |
| 2019/10/04 | 14 | 15 | 14 | 14 | ±0 | ±0% | 188,900 |
| 2019/10/03 | 14 | 15 | 14 | 14 | ±0 | ±0% | 402,300 |
| 2019/10/02 | 15 | 15 | 14 | 14 | -1 | -6.7% | 111,500 |
| 2019/10/01 | 15 | 16 | 14 | 15 | ±0 | ±0% | 805,500 |
| 2019/09/30 | 15 | 15 | 14 | 15 | +1 | +7.1% | 218,800 |
| 2019/09/27 | 15 | 16 | 14 | 14 | ±0 | ±0% | 1,101,200 |
| 2019/09/26 | 15 | 16 | 14 | 14 | -2 | -12.5% | 936,700 |
| 2019/09/25 | 15 | 16 | 14 | 16 | +2 | +14.3% | 1,288,700 |
| 2019/09/24 | 15 | 15 | 14 | 14 | ±0 | ±0% | 199,200 |
| 2019/09/20 | 14 | 15 | 14 | 14 | ±0 | ±0% | 349,300 |
| 2019/09/19 | 14 | 15 | 14 | 14 | ±0 | ±0% | 72,500 |
1401～
1450
件表示中 / 3770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
