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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 34 | 34 | 32 | 32 | -2 | -5.9% | 1,435,200 |
| 2018/06/22 | 34 | 35 | 33 | 34 | -1 | -2.9% | 1,328,700 |
| 2018/06/21 | 34 | 35 | 33 | 35 | +1 | +2.9% | 1,300,900 |
| 2018/06/20 | 34 | 35 | 33 | 34 | ±0 | ±0% | 2,102,000 |
| 2018/06/19 | 32 | 35 | 32 | 34 | +2 | +6.3% | 4,359,500 |
| 2018/06/18 | 33 | 34 | 31 | 32 | -1 | -3% | 3,354,300 |
| 2018/06/15 | 32 | 34 | 31 | 33 | -3 | -8.3% | 7,385,600 |
| 2018/06/14 | 36 | 37 | 36 | 36 | -1 | -2.7% | 1,022,100 |
| 2018/06/13 | 38 | 38 | 36 | 37 | ±0 | ±0% | 1,729,600 |
| 2018/06/12 | 38 | 38 | 37 | 37 | ±0 | ±0% | 416,000 |
| 2018/06/11 | 37 | 38 | 36 | 37 | ±0 | ±0% | 3,008,900 |
| 2018/06/08 | 38 | 39 | 37 | 37 | -1 | -2.6% | 2,634,900 |
| 2018/06/07 | 40 | 40 | 38 | 38 | -3 | -7.3% | 3,197,500 |
| 2018/06/06 | 36 | 42 | 35 | 41 | +5 | +13.9% | 10,508,000 |
| 2018/06/05 | 36 | 37 | 35 | 36 | -1 | -2.7% | 2,344,800 |
| 2018/06/04 | 36 | 37 | 35 | 37 | ±0 | ±0% | 3,649,700 |
| 2018/06/01 | 40 | 40 | 36 | 37 | -4 | -9.8% | 6,860,400 |
| 2018/05/31 | 42 | 42 | 40 | 41 | -1 | -2.4% | 2,322,400 |
| 2018/05/30 | 41 | 43 | 40 | 42 | +1 | +2.4% | 6,823,700 |
| 2018/05/29 | 39 | 42 | 39 | 41 | +2 | +5.1% | 7,791,200 |
| 2018/05/28 | 39 | 41 | 38 | 39 | ±0 | ±0% | 4,989,600 |
| 2018/05/25 | 40 | 44 | 39 | 39 | -1 | -2.5% | 10,443,400 |
| 2018/05/24 | 37 | 42 | 37 | 40 | +2 | +5.3% | 5,589,200 |
| 2018/05/23 | 39 | 40 | 37 | 38 | -1 | -2.6% | 5,282,600 |
| 2018/05/22 | 39 | 42 | 39 | 39 | +2 | +5.4% | 10,875,300 |
| 2018/05/21 | 40 | 41 | 37 | 37 | -3 | -7.5% | 7,726,400 |
| 2018/05/18 | 33 | 43 | 33 | 40 | +8 | +25% | 17,777,900 |
| 2018/05/17 | 32 | 33 | 31 | 32 | -1 | -3% | 1,504,500 |
| 2018/05/16 | 33 | 33 | 32 | 33 | ±0 | ±0% | 1,024,700 |
| 2018/05/15 | 34 | 35 | 33 | 33 | -1 | -2.9% | 1,617,800 |
| 2018/05/14 | 35 | 35 | 34 | 34 | -1 | -2.9% | 1,413,200 |
| 2018/05/11 | 35 | 36 | 34 | 35 | ±0 | ±0% | 1,243,900 |
| 2018/05/10 | 36 | 37 | 35 | 35 | -1 | -2.8% | 820,200 |
| 2018/05/09 | 37 | 37 | 35 | 36 | -1 | -2.7% | 2,043,800 |
| 2018/05/08 | 35 | 37 | 34 | 37 | +3 | +8.8% | 2,195,400 |
| 2018/05/07 | 36 | 36 | 34 | 34 | -2 | -5.6% | 1,725,600 |
| 2018/05/02 | 36 | 37 | 33 | 36 | -1 | -2.7% | 3,615,400 |
| 2018/05/01 | 37 | 40 | 36 | 37 | ±0 | ±0% | 5,209,900 |
| 2018/04/27 | 32 | 38 | 31 | 37 | +5 | +15.6% | 5,126,000 |
| 2018/04/26 | 33 | 33 | 30 | 32 | -1 | -3% | 6,093,600 |
| 2018/04/25 | 36 | 37 | 33 | 33 | -3 | -8.3% | 3,792,500 |
| 2018/04/24 | 37 | 38 | 36 | 36 | -1 | -2.7% | 2,421,300 |
| 2018/04/23 | 39 | 40 | 36 | 37 | -1 | -2.6% | 4,508,800 |
| 2018/04/20 | 37 | 40 | 35 | 38 | +1 | +2.7% | 8,232,600 |
| 2018/04/19 | 40 | 46 | 35 | 37 | -2 | -5.1% | 31,255,300 |
| 2018/04/18 | 33 | 39 | 31 | 39 | +6 | +18.2% | 15,314,900 |
| 2018/04/17 | 32 | 34 | 31 | 33 | +2 | +6.5% | 4,376,000 |
| 2018/04/16 | 30 | 32 | 30 | 31 | +1 | +3.3% | 2,539,100 |
| 2018/04/13 | 30 | 32 | 30 | 30 | ±0 | ±0% | 1,303,700 |
| 2018/04/12 | 29 | 32 | 29 | 30 | ±0 | ±0% | 5,047,700 |
1751～
1800
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
