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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 25 | 25 | 24 | 25 | ±0 | ±0% | 249,800 |
| 2018/11/15 | 25 | 26 | 24 | 25 | ±0 | ±0% | 787,100 |
| 2018/11/14 | 26 | 27 | 25 | 25 | -1 | -3.8% | 609,300 |
| 2018/11/13 | 26 | 27 | 25 | 26 | ±0 | ±0% | 714,700 |
| 2018/11/12 | 25 | 26 | 25 | 26 | +1 | +4% | 475,000 |
| 2018/11/09 | 25 | 26 | 25 | 25 | ±0 | ±0% | 342,100 |
| 2018/11/08 | 25 | 26 | 25 | 25 | -1 | -3.8% | 172,900 |
| 2018/11/07 | 26 | 26 | 25 | 26 | +2 | +8.3% | 353,300 |
| 2018/11/06 | 26 | 27 | 24 | 24 | -2 | -7.7% | 1,955,900 |
| 2018/11/05 | 25 | 27 | 25 | 26 | +1 | +4% | 767,900 |
| 2018/11/02 | 24 | 26 | 24 | 25 | +2 | +8.7% | 1,597,700 |
| 2018/11/01 | 23 | 24 | 23 | 23 | ±0 | ±0% | 294,000 |
| 2018/10/31 | 24 | 24 | 23 | 23 | -1 | -4.2% | 552,100 |
| 2018/10/30 | 23 | 24 | 23 | 24 | +1 | +4.3% | 367,100 |
| 2018/10/29 | 24 | 25 | 23 | 23 | -1 | -4.2% | 901,100 |
| 2018/10/26 | 24 | 25 | 24 | 24 | ±0 | ±0% | 295,600 |
| 2018/10/25 | 25 | 26 | 24 | 24 | -1 | -4% | 1,549,500 |
| 2018/10/24 | 25 | 27 | 24 | 25 | ±0 | ±0% | 1,438,100 |
| 2018/10/23 | 26 | 26 | 24 | 25 | -1 | -3.8% | 921,700 |
| 2018/10/22 | 25 | 26 | 24 | 26 | +1 | +4% | 1,329,500 |
| 2018/10/19 | 26 | 26 | 25 | 25 | -1 | -3.8% | 1,807,400 |
| 2018/10/18 | 26 | 27 | 26 | 26 | ±0 | ±0% | 415,100 |
| 2018/10/17 | 27 | 27 | 26 | 26 | -1 | -3.7% | 223,500 |
| 2018/10/16 | 26 | 27 | 26 | 27 | +2 | +8% | 889,700 |
| 2018/10/15 | 27 | 27 | 25 | 25 | -2 | -7.4% | 1,616,400 |
| 2018/10/12 | 26 | 27 | 26 | 27 | +1 | +3.8% | 911,900 |
| 2018/10/11 | 26 | 27 | 26 | 26 | ±0 | ±0% | 590,000 |
| 2018/10/10 | 28 | 28 | 26 | 26 | -1 | -3.7% | 1,741,300 |
| 2018/10/09 | 28 | 28 | 27 | 27 | -1 | -3.6% | 389,500 |
| 2018/10/05 | 29 | 29 | 27 | 28 | -1 | -3.4% | 888,100 |
| 2018/10/04 | 28 | 29 | 28 | 29 | +1 | +3.6% | 621,800 |
| 2018/10/03 | 30 | 31 | 28 | 28 | -2 | -6.7% | 1,385,500 |
| 2018/10/02 | 27 | 33 | 27 | 30 | +3 | +11.1% | 5,879,400 |
| 2018/10/01 | 27 | 28 | 27 | 27 | ±0 | ±0% | 203,000 |
| 2018/09/28 | 28 | 28 | 27 | 27 | -1 | -3.6% | 272,300 |
| 2018/09/27 | 28 | 28 | 27 | 28 | +1 | +3.7% | 199,000 |
| 2018/09/26 | 28 | 28 | 27 | 27 | -1 | -3.6% | 270,500 |
| 2018/09/25 | 28 | 29 | 28 | 28 | ±0 | ±0% | 169,400 |
| 2018/09/21 | 28 | 29 | 28 | 28 | ±0 | ±0% | 506,700 |
| 2018/09/20 | 30 | 30 | 28 | 28 | -2 | -6.7% | 392,400 |
| 2018/09/19 | 30 | 30 | 29 | 30 | +1 | +3.4% | 249,100 |
| 2018/09/18 | 28 | 29 | 28 | 29 | +1 | +3.6% | 712,400 |
| 2018/09/14 | 28 | 29 | 28 | 28 | ±0 | ±0% | 409,700 |
| 2018/09/13 | 29 | 29 | 28 | 28 | ±0 | ±0% | 381,700 |
| 2018/09/12 | 29 | 30 | 28 | 28 | -2 | -6.7% | 1,401,300 |
| 2018/09/11 | 31 | 32 | 30 | 30 | -1 | -3.2% | 935,000 |
| 2018/09/10 | 33 | 34 | 31 | 31 | -2 | -6.1% | 1,394,500 |
| 2018/09/07 | 30 | 33 | 30 | 33 | +3 | +10% | 1,551,100 |
| 2018/09/06 | 31 | 32 | 30 | 30 | -1 | -3.2% | 1,756,900 |
| 2018/09/05 | 29 | 34 | 28 | 31 | +3 | +10.7% | 4,922,200 |
1651～
1700
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
