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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 16 | 17 | 16 | 16 | -1 | -5.9% | 238,700 |
| 2019/07/04 | 16 | 17 | 16 | 17 | +1 | +6.3% | 297,700 |
| 2019/07/03 | 17 | 17 | 16 | 16 | ±0 | ±0% | 235,300 |
| 2019/07/02 | 16 | 17 | 16 | 16 | ±0 | ±0% | 457,900 |
| 2019/07/01 | 16 | 17 | 16 | 16 | ±0 | ±0% | 344,800 |
| 2019/06/28 | 16 | 17 | 16 | 16 | -1 | -5.9% | 324,500 |
| 2019/06/27 | 16 | 17 | 15 | 17 | +2 | +13.3% | 1,095,800 |
| 2019/06/26 | 15 | 16 | 15 | 15 | -1 | -6.3% | 508,700 |
| 2019/06/25 | 16 | 16 | 15 | 16 | +1 | +6.7% | 1,081,400 |
| 2019/06/24 | 16 | 16 | 15 | 15 | ±0 | ±0% | 290,200 |
| 2019/06/21 | 17 | 18 | 15 | 15 | -2 | -11.8% | 2,743,800 |
| 2019/06/20 | 16 | 17 | 15 | 17 | +1 | +6.3% | 1,706,800 |
| 2019/06/19 | 15 | 16 | 14 | 16 | +1 | +6.7% | 1,140,800 |
| 2019/06/18 | 14 | 16 | 14 | 15 | +2 | +15.4% | 4,151,300 |
| 2019/06/17 | 13 | 14 | 12 | 13 | +1 | +8.3% | 1,540,400 |
| 2019/06/14 | 12 | 13 | 12 | 12 | ±0 | ±0% | 249,300 |
| 2019/06/13 | 13 | 13 | 12 | 12 | ±0 | ±0% | 391,100 |
| 2019/06/12 | 13 | 13 | 12 | 12 | -1 | -7.7% | 145,400 |
| 2019/06/11 | 13 | 13 | 12 | 13 | ±0 | ±0% | 203,000 |
| 2019/06/10 | 13 | 13 | 12 | 13 | ±0 | ±0% | 423,300 |
| 2019/06/07 | 14 | 14 | 13 | 13 | -1 | -7.1% | 1,544,500 |
| 2019/06/06 | 14 | 14 | 13 | 14 | +1 | +7.7% | 190,000 |
| 2019/06/05 | 14 | 14 | 13 | 13 | ±0 | ±0% | 193,000 |
| 2019/06/04 | 13 | 14 | 13 | 13 | ±0 | ±0% | 136,600 |
| 2019/06/03 | 14 | 14 | 13 | 13 | -1 | -7.1% | 254,200 |
| 2019/05/31 | 14 | 14 | 13 | 14 | ±0 | ±0% | 571,900 |
| 2019/05/30 | 14 | 14 | 13 | 14 | ±0 | ±0% | 251,300 |
| 2019/05/29 | 14 | 14 | 13 | 14 | +1 | +7.7% | 64,000 |
| 2019/05/28 | 14 | 14 | 13 | 13 | -1 | -7.1% | 426,500 |
| 2019/05/27 | 14 | 15 | 13 | 14 | ±0 | ±0% | 1,103,900 |
| 2019/05/24 | 14 | 15 | 14 | 14 | ±0 | ±0% | 190,400 |
| 2019/05/23 | 15 | 15 | 14 | 14 | ±0 | ±0% | 160,300 |
| 2019/05/22 | 15 | 15 | 14 | 14 | ±0 | ±0% | 231,000 |
| 2019/05/21 | 15 | 15 | 14 | 14 | ±0 | ±0% | 406,100 |
| 2019/05/20 | 14 | 15 | 14 | 14 | ±0 | ±0% | 195,500 |
| 2019/05/17 | 14 | 15 | 14 | 14 | ±0 | ±0% | 403,900 |
| 2019/05/16 | 15 | 15 | 14 | 14 | -1 | -6.7% | 213,800 |
| 2019/05/15 | 14 | 15 | 14 | 15 | ±0 | ±0% | 548,000 |
| 2019/05/14 | 15 | 16 | 15 | 15 | ±0 | ±0% | 443,400 |
| 2019/05/13 | 16 | 16 | 15 | 15 | ±0 | ±0% | 399,800 |
| 2019/05/10 | 16 | 16 | 15 | 15 | ±0 | ±0% | 106,900 |
| 2019/05/09 | 15 | 16 | 15 | 15 | ±0 | ±0% | 281,500 |
| 2019/05/08 | 15 | 16 | 15 | 15 | -1 | -6.3% | 64,500 |
| 2019/05/07 | 15 | 16 | 15 | 16 | +2 | +14.3% | 1,159,600 |
| 2019/04/26 | 15 | 16 | 14 | 14 | -1 | -6.7% | 1,123,800 |
| 2019/04/25 | 15 | 16 | 15 | 15 | ±0 | ±0% | 302,500 |
| 2019/04/24 | 15 | 16 | 15 | 15 | ±0 | ±0% | 982,500 |
| 2019/04/23 | 16 | 17 | 15 | 15 | ±0 | ±0% | 681,900 |
| 2019/04/22 | 16 | 17 | 15 | 15 | -2 | -11.8% | 483,400 |
| 2019/04/19 | 15 | 17 | 15 | 17 | +1 | +6.3% | 730,700 |
1501～
1550
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
