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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 55 | 56 | 52 | 53 | -4 | -7% | 1,385,700 |
| 2016/06/10 | 57 | 58 | 55 | 57 | +1 | +1.8% | 514,900 |
| 2016/06/09 | 56 | 58 | 55 | 56 | -1 | -1.8% | 929,600 |
| 2016/06/08 | 59 | 59 | 56 | 57 | -1 | -1.7% | 1,495,800 |
| 2016/06/07 | 54 | 58 | 54 | 58 | +4 | +7.4% | 1,779,300 |
| 2016/06/06 | 54 | 55 | 53 | 54 | ±0 | ±0% | 451,400 |
| 2016/06/03 | 54 | 55 | 53 | 54 | +1 | +1.9% | 716,300 |
| 2016/06/02 | 52 | 54 | 51 | 53 | +2 | +3.9% | 1,343,000 |
| 2016/06/01 | 51 | 52 | 51 | 51 | ±0 | ±0% | 445,000 |
| 2016/05/31 | 52 | 52 | 51 | 51 | -1 | -1.9% | 1,124,400 |
| 2016/05/30 | 53 | 54 | 52 | 52 | -1 | -1.9% | 565,100 |
| 2016/05/27 | 53 | 54 | 52 | 53 | +1 | +1.9% | 579,600 |
| 2016/05/26 | 52 | 53 | 51 | 52 | ±0 | ±0% | 580,000 |
| 2016/05/25 | 54 | 54 | 52 | 52 | -2 | -3.7% | 888,000 |
| 2016/05/24 | 55 | 56 | 53 | 54 | -1 | -1.8% | 1,494,500 |
| 2016/05/23 | 51 | 55 | 51 | 55 | +4 | +7.8% | 1,773,100 |
| 2016/05/20 | 51 | 52 | 50 | 51 | -2 | -3.8% | 1,532,300 |
| 2016/05/19 | 52 | 54 | 51 | 53 | -1 | -1.9% | 1,040,200 |
| 2016/05/18 | 53 | 54 | 50 | 54 | -1 | -1.8% | 2,233,300 |
| 2016/05/17 | 55 | 55 | 52 | 55 | ±0 | ±0% | 1,349,000 |
| 2016/05/16 | 53 | 56 | 52 | 55 | -1 | -1.8% | 2,731,600 |
| 2016/05/13 | 57 | 58 | 55 | 56 | ±0 | ±0% | 1,218,500 |
| 2016/05/12 | 56 | 58 | 56 | 56 | +1 | +1.8% | 928,600 |
| 2016/05/11 | 56 | 56 | 54 | 55 | -2 | -3.5% | 1,962,400 |
| 2016/05/10 | 59 | 59 | 57 | 57 | -1 | -1.7% | 616,000 |
| 2016/05/09 | 58 | 60 | 57 | 58 | ±0 | ±0% | 1,732,100 |
| 2016/05/06 | 58 | 60 | 55 | 58 | +1 | +1.8% | 2,972,200 |
| 2016/05/02 | 56 | 57 | 55 | 57 | -1 | -1.7% | 1,520,700 |
| 2016/04/28 | 58 | 62 | 55 | 58 | -1 | -1.7% | 5,618,000 |
| 2016/04/27 | 52 | 77 | 52 | 59 | +7 | +13.5% | 21,991,000 |
| 2016/04/26 | 51 | 52 | 50 | 52 | ±0 | ±0% | 808,600 |
| 2016/04/25 | 51 | 52 | 49 | 52 | ±0 | ±0% | 1,555,300 |
| 2016/04/22 | 53 | 54 | 50 | 52 | -2 | -3.7% | 1,480,400 |
| 2016/04/21 | 54 | 55 | 53 | 54 | ±0 | ±0% | 667,800 |
| 2016/04/20 | 54 | 55 | 53 | 54 | ±0 | ±0% | 426,000 |
| 2016/04/19 | 54 | 55 | 53 | 54 | ±0 | ±0% | 948,900 |
| 2016/04/18 | 52 | 56 | 52 | 54 | ±0 | ±0% | 1,899,100 |
| 2016/04/15 | 51 | 55 | 50 | 54 | +3 | +5.9% | 1,520,400 |
| 2016/04/14 | 54 | 55 | 50 | 51 | -2 | -3.8% | 1,906,700 |
| 2016/04/13 | 55 | 56 | 52 | 53 | -4 | -7% | 1,918,500 |
| 2016/04/12 | 50 | 59 | 50 | 57 | +7 | +14% | 4,578,800 |
| 2016/04/11 | 50 | 52 | 48 | 50 | +1 | +2% | 1,616,200 |
| 2016/04/08 | 49 | 51 | 49 | 49 | -2 | -3.9% | 1,006,200 |
| 2016/04/07 | 51 | 51 | 49 | 51 | +1 | +2% | 1,078,300 |
| 2016/04/06 | 49 | 50 | 46 | 50 | ±0 | ±0% | 1,908,000 |
| 2016/04/05 | 55 | 55 | 47 | 50 | -5 | -9.1% | 2,467,400 |
| 2016/04/04 | 55 | 56 | 51 | 55 | ±0 | ±0% | 2,651,100 |
| 2016/04/01 | 59 | 59 | 45 | 55 | -9 | -14.1% | 10,559,500 |
| 2016/03/31 | 64 | 64 | 62 | 64 | ±0 | ±0% | 658,900 |
| 2016/03/30 | 65 | 67 | 63 | 64 | ±0 | ±0% | 1,437,900 |
2251～
2300
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
