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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 30 | 30 | 29 | 30 | ±0 | ±0% | 1,088,800 |
| 2018/04/10 | 28 | 30 | 28 | 30 | +2 | +7.1% | 2,424,400 |
| 2018/04/09 | 28 | 28 | 27 | 28 | +1 | +3.7% | 588,800 |
| 2018/04/06 | 27 | 28 | 27 | 27 | ±0 | ±0% | 316,100 |
| 2018/04/05 | 27 | 27 | 26 | 27 | +1 | +3.8% | 430,000 |
| 2018/04/04 | 27 | 28 | 26 | 26 | -1 | -3.7% | 546,500 |
| 2018/04/03 | 27 | 28 | 26 | 27 | -1 | -3.6% | 1,017,500 |
| 2018/04/02 | 27 | 28 | 26 | 28 | +1 | +3.7% | 1,271,700 |
| 2018/03/30 | 26 | 31 | 25 | 27 | +1 | +3.8% | 5,913,800 |
| 2018/03/29 | 26 | 27 | 25 | 26 | +1 | +4% | 957,300 |
| 2018/03/28 | 25 | 27 | 25 | 25 | ±0 | ±0% | 1,110,900 |
| 2018/03/27 | 24 | 25 | 23 | 25 | ±0 | ±0% | 1,347,000 |
| 2018/03/26 | 24 | 25 | 24 | 25 | +1 | +4.2% | 560,700 |
| 2018/03/23 | 25 | 25 | 24 | 24 | -2 | -7.7% | 1,773,800 |
| 2018/03/22 | 26 | 26 | 25 | 26 | ±0 | ±0% | 338,600 |
| 2018/03/20 | 26 | 26 | 25 | 26 | ±0 | ±0% | 198,800 |
| 2018/03/19 | 26 | 27 | 25 | 26 | +1 | +4% | 562,800 |
| 2018/03/16 | 26 | 27 | 25 | 25 | ±0 | ±0% | 2,085,100 |
| 2018/03/15 | 25 | 26 | 25 | 25 | ±0 | ±0% | 893,900 |
| 2018/03/14 | 25 | 26 | 25 | 25 | -1 | -3.8% | 280,000 |
| 2018/03/13 | 25 | 26 | 24 | 26 | +2 | +8.3% | 348,200 |
| 2018/03/12 | 25 | 25 | 24 | 24 | -1 | -4% | 490,900 |
| 2018/03/09 | 25 | 25 | 24 | 25 | +1 | +4.2% | 596,600 |
| 2018/03/08 | 24 | 25 | 24 | 24 | -1 | -4% | 205,600 |
| 2018/03/07 | 25 | 25 | 24 | 25 | ±0 | ±0% | 564,000 |
| 2018/03/06 | 25 | 25 | 24 | 25 | +1 | +4.2% | 415,600 |
| 2018/03/05 | 24 | 25 | 23 | 24 | ±0 | ±0% | 419,100 |
| 2018/03/02 | 24 | 24 | 23 | 24 | ±0 | ±0% | 432,100 |
| 2018/03/01 | 23 | 24 | 23 | 24 | +1 | +4.3% | 163,900 |
| 2018/02/28 | 24 | 24 | 23 | 23 | ±0 | ±0% | 83,200 |
| 2018/02/27 | 24 | 24 | 23 | 23 | ±0 | ±0% | 524,300 |
| 2018/02/26 | 24 | 24 | 23 | 23 | -1 | -4.2% | 813,300 |
| 2018/02/23 | 24 | 24 | 23 | 24 | ±0 | ±0% | 1,212,800 |
| 2018/02/22 | 25 | 25 | 24 | 24 | ±0 | ±0% | 506,200 |
| 2018/02/21 | 26 | 26 | 24 | 24 | -2 | -7.7% | 1,784,500 |
| 2018/02/20 | 23 | 26 | 22 | 26 | +4 | +18.2% | 3,391,600 |
| 2018/02/19 | 23 | 23 | 22 | 22 | ±0 | ±0% | 197,300 |
| 2018/02/16 | 23 | 23 | 22 | 22 | ±0 | ±0% | 323,500 |
| 2018/02/15 | 23 | 23 | 22 | 22 | -1 | -4.3% | 809,800 |
| 2018/02/14 | 23 | 24 | 23 | 23 | -1 | -4.2% | 303,000 |
| 2018/02/13 | 24 | 24 | 23 | 24 | +1 | +4.3% | 236,500 |
| 2018/02/09 | 23 | 24 | 23 | 23 | ±0 | ±0% | 409,300 |
| 2018/02/08 | 23 | 24 | 23 | 23 | ±0 | ±0% | 287,500 |
| 2018/02/07 | 23 | 24 | 23 | 23 | ±0 | ±0% | 554,500 |
| 2018/02/06 | 23 | 24 | 23 | 23 | -1 | -4.2% | 1,282,900 |
| 2018/02/05 | 24 | 24 | 23 | 24 | ±0 | ±0% | 274,300 |
| 2018/02/02 | 24 | 25 | 24 | 24 | -1 | -4% | 383,500 |
| 2018/02/01 | 24 | 25 | 23 | 25 | +1 | +4.2% | 600,400 |
| 2018/01/31 | 24 | 24 | 23 | 24 | ±0 | ±0% | 388,700 |
| 2018/01/30 | 25 | 25 | 23 | 24 | ±0 | ±0% | 1,137,600 |
1801～
1850
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
