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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 33 | 34 | 31 | 31 | -4 | -11.4% | 6,135,700 |
| 2017/06/16 | 34 | 35 | 34 | 35 | ±0 | ±0% | 698,700 |
| 2017/06/15 | 35 | 36 | 34 | 35 | +1 | +2.9% | 4,096,800 |
| 2017/06/14 | 34 | 35 | 34 | 34 | ±0 | ±0% | 136,200 |
| 2017/06/13 | 34 | 35 | 33 | 34 | ±0 | ±0% | 1,256,200 |
| 2017/06/12 | 35 | 35 | 34 | 34 | ±0 | ±0% | 536,600 |
| 2017/06/09 | 36 | 36 | 34 | 34 | -1 | -2.9% | 1,093,500 |
| 2017/06/08 | 34 | 36 | 34 | 35 | ±0 | ±0% | 595,000 |
| 2017/06/07 | 35 | 36 | 34 | 35 | ±0 | ±0% | 760,900 |
| 2017/06/06 | 35 | 35 | 34 | 35 | ±0 | ±0% | 274,200 |
| 2017/06/05 | 35 | 36 | 34 | 35 | ±0 | ±0% | 728,600 |
| 2017/06/02 | 35 | 36 | 34 | 35 | ±0 | ±0% | 938,200 |
| 2017/06/01 | 35 | 36 | 34 | 35 | ±0 | ±0% | 1,479,200 |
| 2017/05/31 | 36 | 36 | 35 | 35 | -1 | -2.8% | 500,200 |
| 2017/05/30 | 36 | 36 | 35 | 36 | ±0 | ±0% | 150,200 |
| 2017/05/29 | 37 | 37 | 35 | 36 | -1 | -2.7% | 871,500 |
| 2017/05/26 | 37 | 37 | 36 | 37 | ±0 | ±0% | 141,800 |
| 2017/05/25 | 36 | 38 | 36 | 37 | ±0 | ±0% | 851,500 |
| 2017/05/24 | 37 | 38 | 36 | 37 | -1 | -2.6% | 851,100 |
| 2017/05/23 | 36 | 38 | 36 | 38 | +2 | +5.6% | 1,333,000 |
| 2017/05/22 | 36 | 37 | 35 | 36 | ±0 | ±0% | 515,300 |
| 2017/05/19 | 36 | 36 | 35 | 36 | ±0 | ±0% | 209,600 |
| 2017/05/18 | 35 | 37 | 35 | 36 | +1 | +2.9% | 773,400 |
| 2017/05/17 | 35 | 36 | 35 | 35 | -1 | -2.8% | 258,300 |
| 2017/05/16 | 35 | 36 | 35 | 36 | +1 | +2.9% | 351,200 |
| 2017/05/15 | 37 | 37 | 35 | 35 | -1 | -2.8% | 1,209,100 |
| 2017/05/12 | 37 | 37 | 35 | 36 | ±0 | ±0% | 538,500 |
| 2017/05/11 | 36 | 37 | 36 | 36 | ±0 | ±0% | 309,200 |
| 2017/05/10 | 36 | 37 | 35 | 36 | ±0 | ±0% | 775,100 |
| 2017/05/09 | 36 | 38 | 35 | 36 | +1 | +2.9% | 3,661,500 |
| 2017/05/08 | 36 | 36 | 35 | 35 | ±0 | ±0% | 189,200 |
| 2017/05/02 | 35 | 36 | 35 | 35 | ±0 | ±0% | 163,600 |
| 2017/05/01 | 35 | 36 | 35 | 35 | ±0 | ±0% | 175,700 |
| 2017/04/28 | 35 | 36 | 35 | 35 | ±0 | ±0% | 92,100 |
| 2017/04/27 | 35 | 36 | 35 | 35 | -1 | -2.8% | 224,300 |
| 2017/04/26 | 36 | 36 | 35 | 36 | ±0 | ±0% | 143,400 |
| 2017/04/25 | 36 | 37 | 35 | 36 | +1 | +2.9% | 244,400 |
| 2017/04/24 | 36 | 36 | 35 | 35 | -1 | -2.8% | 274,100 |
| 2017/04/21 | 36 | 37 | 35 | 36 | ±0 | ±0% | 757,400 |
| 2017/04/20 | 36 | 37 | 35 | 36 | ±0 | ±0% | 407,100 |
| 2017/04/19 | 36 | 37 | 35 | 36 | ±0 | ±0% | 341,700 |
| 2017/04/18 | 36 | 36 | 35 | 36 | ±0 | ±0% | 316,100 |
| 2017/04/17 | 36 | 36 | 35 | 36 | ±0 | ±0% | 158,700 |
| 2017/04/14 | 34 | 36 | 34 | 36 | +2 | +5.9% | 983,800 |
| 2017/04/13 | 34 | 35 | 33 | 34 | -1 | -2.9% | 1,117,400 |
| 2017/04/12 | 36 | 36 | 34 | 35 | -2 | -5.4% | 1,431,400 |
| 2017/04/11 | 36 | 37 | 35 | 37 | +1 | +2.8% | 1,635,500 |
| 2017/04/10 | 37 | 37 | 36 | 36 | -1 | -2.7% | 261,500 |
| 2017/04/07 | 37 | 38 | 36 | 37 | +1 | +2.8% | 756,100 |
| 2017/04/06 | 38 | 38 | 36 | 36 | -1 | -2.7% | 1,305,800 |
2001～
2050
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
