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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 26 | 27 | 26 | 26 | ±0 | ±0% | 432,400 |
| 2017/11/10 | 26 | 27 | 26 | 26 | ±0 | ±0% | 393,600 |
| 2017/11/09 | 26 | 27 | 26 | 26 | -1 | -3.7% | 1,050,400 |
| 2017/11/08 | 27 | 28 | 26 | 27 | ±0 | ±0% | 1,083,800 |
| 2017/11/07 | 27 | 28 | 27 | 27 | ±0 | ±0% | 258,200 |
| 2017/11/06 | 27 | 28 | 27 | 27 | ±0 | ±0% | 140,500 |
| 2017/11/02 | 27 | 28 | 27 | 27 | ±0 | ±0% | 487,900 |
| 2017/11/01 | 27 | 28 | 26 | 27 | ±0 | ±0% | 978,300 |
| 2017/10/31 | 27 | 28 | 27 | 27 | ±0 | ±0% | 107,900 |
| 2017/10/30 | 27 | 28 | 27 | 27 | ±0 | ±0% | 112,700 |
| 2017/10/27 | 28 | 28 | 27 | 27 | ±0 | ±0% | 234,900 |
| 2017/10/26 | 28 | 28 | 27 | 27 | ±0 | ±0% | 133,400 |
| 2017/10/25 | 28 | 28 | 27 | 27 | -1 | -3.6% | 346,400 |
| 2017/10/24 | 28 | 29 | 27 | 28 | ±0 | ±0% | 1,844,600 |
| 2017/10/23 | 28 | 29 | 27 | 28 | +1 | +3.7% | 475,100 |
| 2017/10/20 | 28 | 28 | 27 | 27 | -1 | -3.6% | 452,400 |
| 2017/10/19 | 29 | 29 | 27 | 28 | ±0 | ±0% | 405,100 |
| 2017/10/18 | 27 | 29 | 27 | 28 | +1 | +3.7% | 1,134,100 |
| 2017/10/17 | 27 | 30 | 27 | 27 | ±0 | ±0% | 6,239,100 |
| 2017/10/16 | 27 | 28 | 27 | 27 | +1 | +3.8% | 885,200 |
| 2017/10/13 | 27 | 27 | 26 | 26 | ±0 | ±0% | 771,800 |
| 2017/10/12 | 26 | 27 | 26 | 26 | ±0 | ±0% | 167,400 |
| 2017/10/11 | 26 | 27 | 26 | 26 | ±0 | ±0% | 116,700 |
| 2017/10/10 | 27 | 27 | 26 | 26 | ±0 | ±0% | 260,100 |
| 2017/10/06 | 26 | 27 | 26 | 26 | ±0 | ±0% | 543,200 |
| 2017/10/05 | 27 | 27 | 26 | 26 | ±0 | ±0% | 199,300 |
| 2017/10/04 | 27 | 28 | 26 | 26 | -1 | -3.7% | 600,500 |
| 2017/10/03 | 27 | 28 | 27 | 27 | ±0 | ±0% | 202,700 |
| 2017/10/02 | 27 | 28 | 27 | 27 | ±0 | ±0% | 84,500 |
| 2017/09/29 | 27 | 28 | 27 | 27 | ±0 | ±0% | 179,900 |
| 2017/09/28 | 27 | 28 | 26 | 27 | -1 | -3.6% | 676,100 |
| 2017/09/27 | 26 | 28 | 26 | 28 | +2 | +7.7% | 806,100 |
| 2017/09/26 | 28 | 28 | 26 | 26 | -1 | -3.7% | 1,241,200 |
| 2017/09/25 | 28 | 29 | 27 | 27 | -2 | -6.9% | 497,600 |
| 2017/09/22 | 28 | 29 | 27 | 29 | +1 | +3.6% | 386,900 |
| 2017/09/21 | 27 | 28 | 27 | 28 | +1 | +3.7% | 743,400 |
| 2017/09/20 | 28 | 28 | 27 | 27 | -1 | -3.6% | 516,300 |
| 2017/09/19 | 28 | 29 | 27 | 28 | ±0 | ±0% | 2,740,900 |
| 2017/09/15 | 28 | 29 | 28 | 28 | -1 | -3.4% | 311,600 |
| 2017/09/14 | 29 | 29 | 28 | 29 | -1 | -3.3% | 568,800 |
| 2017/09/13 | 29 | 30 | 29 | 30 | +1 | +3.4% | 152,200 |
| 2017/09/12 | 29 | 30 | 29 | 29 | ±0 | ±0% | 429,700 |
| 2017/09/11 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,104,900 |
| 2017/09/08 | 29 | 30 | 28 | 29 | ±0 | ±0% | 265,300 |
| 2017/09/07 | 29 | 30 | 29 | 29 | -1 | -3.3% | 213,300 |
| 2017/09/06 | 29 | 30 | 28 | 30 | +1 | +3.4% | 1,396,800 |
| 2017/09/05 | 30 | 30 | 29 | 29 | -1 | -3.3% | 724,400 |
| 2017/09/04 | 31 | 31 | 30 | 30 | ±0 | ±0% | 249,200 |
| 2017/09/01 | 31 | 31 | 30 | 30 | ±0 | ±0% | 149,500 |
| 2017/08/31 | 30 | 31 | 30 | 30 | ±0 | ±0% | 154,900 |
1901～
1950
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
