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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 36 | 38 | 35 | 37 | ±0 | ±0% | 3,049,600 |
| 2016/11/07 | 43 | 43 | 36 | 37 | -8 | -17.8% | 6,053,900 |
| 2016/11/04 | 45 | 45 | 44 | 45 | +1 | +2.3% | 450,900 |
| 2016/11/02 | 45 | 45 | 44 | 44 | -1 | -2.2% | 561,400 |
| 2016/11/01 | 46 | 47 | 45 | 45 | ±0 | ±0% | 549,200 |
| 2016/10/31 | 45 | 46 | 45 | 45 | +1 | +2.3% | 835,500 |
| 2016/10/28 | 45 | 45 | 44 | 44 | ±0 | ±0% | 366,600 |
| 2016/10/27 | 44 | 45 | 43 | 44 | ±0 | ±0% | 264,400 |
| 2016/10/26 | 42 | 45 | 42 | 44 | +1 | +2.3% | 1,374,000 |
| 2016/10/25 | 44 | 44 | 42 | 43 | -1 | -2.3% | 1,425,400 |
| 2016/10/24 | 45 | 45 | 44 | 44 | ±0 | ±0% | 508,600 |
| 2016/10/21 | 45 | 45 | 44 | 44 | -1 | -2.2% | 510,100 |
| 2016/10/20 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,268,100 |
| 2016/10/19 | 48 | 48 | 45 | 45 | -3 | -6.3% | 1,462,200 |
| 2016/10/18 | 49 | 53 | 47 | 48 | +1 | +2.1% | 6,557,000 |
| 2016/10/17 | 45 | 47 | 45 | 47 | +1 | +2.2% | 1,770,700 |
| 2016/10/14 | 44 | 46 | 44 | 46 | +1 | +2.2% | 448,000 |
| 2016/10/13 | 44 | 46 | 44 | 45 | ±0 | ±0% | 1,410,700 |
| 2016/10/12 | 45 | 46 | 45 | 45 | -1 | -2.2% | 885,500 |
| 2016/10/11 | 46 | 47 | 45 | 46 | +1 | +2.2% | 628,700 |
| 2016/10/07 | 45 | 46 | 44 | 45 | ±0 | ±0% | 345,700 |
| 2016/10/06 | 46 | 46 | 44 | 45 | ±0 | ±0% | 318,000 |
| 2016/10/05 | 44 | 46 | 43 | 45 | +2 | +4.7% | 885,600 |
| 2016/10/04 | 43 | 45 | 42 | 43 | -1 | -2.3% | 820,700 |
| 2016/10/03 | 45 | 45 | 43 | 44 | -1 | -2.2% | 1,321,700 |
| 2016/09/30 | 46 | 46 | 45 | 45 | -1 | -2.2% | 1,010,900 |
| 2016/09/29 | 47 | 48 | 44 | 46 | -2 | -4.2% | 1,427,400 |
| 2016/09/28 | 50 | 51 | 46 | 48 | ±0 | ±0% | 2,440,100 |
| 2016/09/27 | 46 | 49 | 45 | 48 | +3 | +6.7% | 2,534,800 |
| 2016/09/26 | 44 | 47 | 43 | 45 | +1 | +2.3% | 1,989,300 |
| 2016/09/23 | 45 | 46 | 42 | 44 | ±0 | ±0% | 2,290,800 |
| 2016/09/21 | 41 | 51 | 41 | 44 | +4 | +10% | 8,903,700 |
| 2016/09/20 | 40 | 41 | 38 | 40 | +1 | +2.6% | 2,368,200 |
| 2016/09/16 | 39 | 40 | 37 | 39 | ±0 | ±0% | 2,443,200 |
| 2016/09/15 | 40 | 40 | 38 | 39 | -1 | -2.5% | 2,657,000 |
| 2016/09/14 | 46 | 46 | 39 | 40 | -5 | -11.1% | 7,388,200 |
| 2016/09/13 | 50 | 50 | 44 | 45 | -6 | -11.8% | 13,538,500 |
| 2016/09/12 | 54 | 61 | 48 | 51 | +7 | +15.9% | 23,824,700 |
| 2016/09/09 | 43 | 45 | 42 | 44 | +1 | +2.3% | 1,820,300 |
| 2016/09/08 | 42 | 48 | 40 | 43 | +1 | +2.4% | 6,088,300 |
| 2016/09/07 | 40 | 42 | 40 | 42 | +3 | +7.7% | 3,066,600 |
| 2016/09/06 | 37 | 40 | 36 | 39 | +3 | +8.3% | 3,916,500 |
| 2016/09/05 | 35 | 38 | 34 | 36 | +2 | +5.9% | 1,894,900 |
| 2016/09/02 | 33 | 36 | 33 | 34 | +1 | +3% | 2,389,400 |
| 2016/09/01 | 32 | 34 | 32 | 33 | +1 | +3.1% | 1,447,100 |
| 2016/08/31 | 33 | 34 | 32 | 32 | -1 | -3% | 1,252,600 |
| 2016/08/30 | 32 | 33 | 31 | 33 | +1 | +3.1% | 945,200 |
| 2016/08/29 | 34 | 35 | 32 | 32 | -2 | -5.9% | 1,117,200 |
| 2016/08/26 | 34 | 34 | 33 | 34 | ±0 | ±0% | 555,800 |
| 2016/08/25 | 34 | 35 | 33 | 34 | ±0 | ±0% | 735,600 |
2151～
2200
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
