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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 27 | 29 | 27 | 28 | +2 | +7.7% | 1,150,000 |
| 2018/09/03 | 27 | 27 | 26 | 26 | -1 | -3.7% | 359,100 |
| 2018/08/31 | 26 | 28 | 26 | 27 | +1 | +3.8% | 719,700 |
| 2018/08/30 | 27 | 27 | 26 | 26 | ±0 | ±0% | 144,800 |
| 2018/08/29 | 27 | 27 | 26 | 26 | -1 | -3.7% | 106,200 |
| 2018/08/28 | 26 | 27 | 26 | 27 | +1 | +3.8% | 3,675,600 |
| 2018/08/27 | 27 | 27 | 26 | 26 | -1 | -3.7% | 3,150,400 |
| 2018/08/24 | 27 | 28 | 26 | 27 | -1 | -3.6% | 724,300 |
| 2018/08/23 | 27 | 28 | 27 | 28 | +1 | +3.7% | 85,000 |
| 2018/08/22 | 27 | 28 | 27 | 27 | ±0 | ±0% | 204,300 |
| 2018/08/21 | 27 | 28 | 26 | 27 | +1 | +3.8% | 382,100 |
| 2018/08/20 | 27 | 28 | 26 | 26 | -1 | -3.7% | 443,500 |
| 2018/08/17 | 26 | 28 | 26 | 27 | +1 | +3.8% | 498,600 |
| 2018/08/16 | 25 | 27 | 25 | 26 | ±0 | ±0% | 740,900 |
| 2018/08/15 | 26 | 26 | 25 | 26 | ±0 | ±0% | 157,100 |
| 2018/08/14 | 26 | 26 | 25 | 26 | ±0 | ±0% | 613,400 |
| 2018/08/13 | 26 | 27 | 25 | 26 | ±0 | ±0% | 548,000 |
| 2018/08/10 | 27 | 27 | 26 | 26 | -1 | -3.7% | 292,900 |
| 2018/08/09 | 27 | 27 | 26 | 27 | ±0 | ±0% | 1,161,800 |
| 2018/08/08 | 27 | 28 | 27 | 27 | ±0 | ±0% | 364,600 |
| 2018/08/07 | 28 | 28 | 27 | 27 | ±0 | ±0% | 308,600 |
| 2018/08/06 | 28 | 28 | 27 | 27 | -1 | -3.6% | 391,700 |
| 2018/08/03 | 28 | 28 | 27 | 28 | ±0 | ±0% | 1,241,900 |
| 2018/08/02 | 27 | 28 | 27 | 28 | +1 | +3.7% | 254,400 |
| 2018/08/01 | 29 | 29 | 27 | 27 | -2 | -6.9% | 471,500 |
| 2018/07/31 | 28 | 29 | 28 | 29 | +1 | +3.6% | 366,300 |
| 2018/07/30 | 28 | 29 | 28 | 28 | ±0 | ±0% | 333,400 |
| 2018/07/27 | 28 | 29 | 27 | 28 | ±0 | ±0% | 409,100 |
| 2018/07/26 | 28 | 29 | 28 | 28 | ±0 | ±0% | 269,900 |
| 2018/07/25 | 28 | 29 | 28 | 28 | ±0 | ±0% | 144,000 |
| 2018/07/24 | 28 | 29 | 27 | 28 | ±0 | ±0% | 444,600 |
| 2018/07/23 | 29 | 30 | 28 | 28 | -1 | -3.4% | 2,403,400 |
| 2018/07/20 | 30 | 30 | 28 | 29 | -1 | -3.3% | 1,026,300 |
| 2018/07/19 | 30 | 32 | 30 | 30 | ±0 | ±0% | 893,800 |
| 2018/07/18 | 30 | 31 | 29 | 30 | -1 | -3.2% | 831,900 |
| 2018/07/17 | 29 | 31 | 29 | 31 | +3 | +10.7% | 1,938,900 |
| 2018/07/13 | 28 | 28 | 27 | 28 | +1 | +3.7% | 1,126,600 |
| 2018/07/12 | 27 | 28 | 27 | 27 | -1 | -3.6% | 140,800 |
| 2018/07/11 | 28 | 29 | 27 | 28 | -1 | -3.4% | 766,000 |
| 2018/07/10 | 28 | 29 | 28 | 29 | +1 | +3.6% | 539,100 |
| 2018/07/09 | 28 | 29 | 28 | 28 | ±0 | ±0% | 253,500 |
| 2018/07/06 | 26 | 29 | 25 | 28 | +2 | +7.7% | 1,714,600 |
| 2018/07/05 | 30 | 30 | 26 | 26 | -3 | -10.3% | 2,927,600 |
| 2018/07/04 | 30 | 31 | 29 | 29 | ±0 | ±0% | 1,528,200 |
| 2018/07/03 | 31 | 31 | 29 | 29 | -2 | -6.5% | 2,694,900 |
| 2018/07/02 | 32 | 33 | 31 | 31 | -1 | -3.1% | 1,325,900 |
| 2018/06/29 | 33 | 33 | 31 | 32 | ±0 | ±0% | 1,412,900 |
| 2018/06/28 | 33 | 34 | 32 | 32 | -2 | -5.9% | 1,191,900 |
| 2018/06/27 | 32 | 34 | 31 | 34 | +3 | +9.7% | 2,197,800 |
| 2018/06/26 | 32 | 33 | 31 | 31 | -1 | -3.1% | 2,124,000 |
1701～
1750
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
