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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 22 | 24 | 22 | 23 | +1 | +4.5% | 1,894,700 |
| 2025/03/27 | 23 | 24 | 22 | 22 | -2 | -8.3% | 2,172,500 |
| 2025/03/26 | 22 | 24 | 21 | 24 | +2 | +9.1% | 6,230,900 |
| 2025/03/25 | 23 | 24 | 21 | 22 | -1 | -4.3% | 3,934,500 |
| 2025/03/24 | 20 | 25 | 20 | 23 | +3 | +15% | 10,809,100 |
| 2025/03/21 | 20 | 21 | 19 | 20 | -1 | -4.8% | 1,661,600 |
| 2025/03/19 | 19 | 22 | 19 | 21 | +2 | +10.5% | 3,037,700 |
| 2025/03/18 | 19 | 20 | 18 | 19 | ±0 | ±0% | 2,523,600 |
| 2025/03/17 | 19 | 20 | 18 | 19 | ±0 | ±0% | 3,654,900 |
| 2025/03/14 | 19 | 19 | 18 | 19 | ±0 | ±0% | 610,600 |
| 2025/03/13 | 18 | 20 | 18 | 19 | ±0 | ±0% | 2,182,700 |
| 2025/03/12 | 19 | 19 | 18 | 19 | ±0 | ±0% | 418,500 |
| 2025/03/11 | 19 | 20 | 18 | 19 | ±0 | ±0% | 1,880,200 |
| 2025/03/10 | 19 | 20 | 18 | 19 | ±0 | ±0% | 2,212,300 |
| 2025/03/07 | 19 | 20 | 18 | 19 | ±0 | ±0% | 1,257,900 |
| 2025/03/06 | 19 | 19 | 18 | 19 | ±0 | ±0% | 653,600 |
| 2025/03/05 | 19 | 19 | 18 | 19 | ±0 | ±0% | 288,100 |
| 2025/03/04 | 19 | 19 | 18 | 19 | ±0 | ±0% | 569,400 |
| 2025/03/03 | 19 | 19 | 18 | 19 | ±0 | ±0% | 1,923,800 |
| 2025/02/28 | 19 | 20 | 18 | 19 | -1 | -5% | 5,050,000 |
| 2025/02/27 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,249,200 |
| 2025/02/26 | 21 | 21 | 20 | 20 | -1 | -4.8% | 668,000 |
| 2025/02/25 | 20 | 21 | 20 | 21 | +1 | +5% | 425,700 |
| 2025/02/21 | 21 | 22 | 20 | 20 | ±0 | ±0% | 1,927,700 |
| 2025/02/20 | 21 | 21 | 20 | 20 | -1 | -4.8% | 263,400 |
| 2025/02/19 | 21 | 21 | 20 | 21 | -1 | -4.5% | 763,300 |
| 2025/02/18 | 20 | 22 | 20 | 22 | +2 | +10% | 2,243,900 |
| 2025/02/17 | 20 | 21 | 20 | 20 | ±0 | ±0% | 1,498,200 |
| 2025/02/14 | 20 | 21 | 19 | 20 | -2 | -9.1% | 2,106,900 |
| 2025/02/13 | 22 | 22 | 21 | 22 | ±0 | ±0% | 784,300 |
| 2025/02/12 | 20 | 22 | 19 | 22 | +2 | +10% | 4,630,400 |
| 2025/02/10 | 19 | 20 | 19 | 20 | +1 | +5.3% | 573,100 |
| 2025/02/07 | 19 | 20 | 18 | 19 | ±0 | ±0% | 1,460,900 |
| 2025/02/06 | 19 | 20 | 18 | 19 | ±0 | ±0% | 2,916,900 |
| 2025/02/05 | 19 | 20 | 19 | 19 | ±0 | ±0% | 488,700 |
| 2025/02/04 | 20 | 20 | 19 | 19 | ±0 | ±0% | 405,300 |
| 2025/02/03 | 20 | 20 | 19 | 19 | ±0 | ±0% | 541,600 |
| 2025/01/31 | 20 | 20 | 19 | 19 | -1 | -5% | 506,200 |
| 2025/01/30 | 20 | 20 | 19 | 20 | ±0 | ±0% | 235,100 |
| 2025/01/29 | 20 | 21 | 19 | 20 | ±0 | ±0% | 642,900 |
| 2025/01/28 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,097,200 |
| 2025/01/27 | 19 | 21 | 19 | 20 | ±0 | ±0% | 1,139,800 |
| 2025/01/24 | 20 | 21 | 20 | 20 | ±0 | ±0% | 804,800 |
| 2025/01/23 | 20 | 21 | 19 | 20 | -1 | -4.8% | 1,730,700 |
| 2025/01/22 | 20 | 22 | 19 | 21 | +1 | +5% | 1,951,100 |
| 2025/01/21 | 19 | 20 | 18 | 20 | +1 | +5.3% | 1,271,900 |
| 2025/01/20 | 19 | 20 | 18 | 19 | ±0 | ±0% | 1,915,400 |
| 2025/01/17 | 20 | 20 | 19 | 19 | ±0 | ±0% | 245,700 |
| 2025/01/16 | 20 | 20 | 19 | 19 | -1 | -5% | 1,248,200 |
| 2025/01/15 | 21 | 21 | 20 | 20 | -1 | -4.8% | 613,200 |
101～
150
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
