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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 63 | 66 | 62 | 64 | +1 | +1.6% | 678,900 |
| 2016/03/28 | 63 | 63 | 61 | 63 | -1 | -1.6% | 1,293,200 |
| 2016/03/25 | 64 | 64 | 62 | 64 | ±0 | ±0% | 1,351,700 |
| 2016/03/24 | 64 | 65 | 63 | 64 | -1 | -1.5% | 687,100 |
| 2016/03/23 | 65 | 66 | 63 | 65 | ±0 | ±0% | 1,441,200 |
| 2016/03/22 | 68 | 68 | 64 | 65 | -4 | -5.8% | 2,508,800 |
| 2016/03/18 | 66 | 69 | 65 | 69 | ±0 | ±0% | 1,173,100 |
| 2016/03/17 | 71 | 71 | 64 | 69 | -2 | -2.8% | 5,519,300 |
| 2016/03/16 | 71 | 72 | 69 | 71 | ±0 | ±0% | 1,131,100 |
| 2016/03/15 | 71 | 73 | 69 | 71 | +1 | +1.4% | 3,459,700 |
| 2016/03/14 | 70 | 71 | 67 | 70 | +1 | +1.4% | 3,245,900 |
| 2016/03/11 | 65 | 69 | 64 | 69 | +4 | +6.2% | 2,314,800 |
| 2016/03/10 | 65 | 67 | 64 | 65 | +1 | +1.6% | 1,824,900 |
| 2016/03/09 | 62 | 65 | 62 | 64 | +1 | +1.6% | 2,816,200 |
| 2016/03/08 | 64 | 64 | 61 | 63 | -1 | -1.6% | 2,498,100 |
| 2016/03/07 | 66 | 72 | 63 | 64 | -2 | -3% | 5,893,000 |
| 2016/03/04 | 64 | 67 | 63 | 66 | +2 | +3.1% | 1,426,600 |
| 2016/03/03 | 65 | 65 | 63 | 64 | -1 | -1.5% | 2,114,500 |
| 2016/03/02 | 66 | 67 | 64 | 65 | -2 | -3% | 1,402,300 |
| 2016/03/01 | 64 | 67 | 62 | 67 | +2 | +3.1% | 1,149,100 |
| 2016/02/29 | 67 | 70 | 64 | 65 | -3 | -4.4% | 3,325,200 |
| 2016/02/26 | 65 | 70 | 64 | 68 | -1 | -1.4% | 3,076,500 |
| 2016/02/25 | 64 | 69 | 60 | 69 | +7 | +11.3% | 3,470,200 |
| 2016/02/24 | 73 | 77 | 58 | 62 | -3 | -4.6% | 12,744,200 |
| 2016/02/23 | 57 | 68 | 56 | 65 | +9 | +16.1% | 7,980,000 |
| 2016/02/22 | 51 | 57 | 50 | 56 | +5 | +9.8% | 3,427,800 |
| 2016/02/19 | 50 | 51 | 49 | 51 | +1 | +2% | 664,600 |
| 2016/02/18 | 48 | 50 | 48 | 50 | +2 | +4.2% | 837,600 |
| 2016/02/17 | 49 | 49 | 48 | 48 | -2 | -4% | 430,500 |
| 2016/02/16 | 51 | 51 | 48 | 50 | -1 | -2% | 1,570,500 |
| 2016/02/15 | 50 | 53 | 49 | 51 | +1 | +2% | 1,387,400 |
| 2016/02/12 | 50 | 52 | 47 | 50 | ±0 | ±0% | 1,610,800 |
| 2016/02/10 | 52 | 52 | 47 | 50 | -3 | -5.7% | 1,473,900 |
| 2016/02/09 | 52 | 53 | 49 | 53 | +1 | +1.9% | 1,803,300 |
| 2016/02/08 | 52 | 57 | 46 | 52 | +1 | +2% | 4,000,500 |
| 2016/02/05 | 47 | 51 | 47 | 51 | +4 | +8.5% | 2,661,900 |
| 2016/02/04 | 45 | 49 | 45 | 47 | +1 | +2.2% | 2,905,600 |
| 2016/02/03 | 45 | 46 | 44 | 46 | +1 | +2.2% | 524,900 |
| 2016/02/02 | 45 | 46 | 44 | 45 | -1 | -2.2% | 634,900 |
| 2016/02/01 | 44 | 46 | 44 | 46 | +2 | +4.5% | 1,062,600 |
| 2016/01/29 | 44 | 45 | 43 | 44 | ±0 | ±0% | 444,900 |
| 2016/01/28 | 44 | 45 | 44 | 44 | -1 | -2.2% | 277,700 |
| 2016/01/27 | 44 | 45 | 44 | 45 | ±0 | ±0% | 282,700 |
| 2016/01/26 | 44 | 45 | 44 | 45 | ±0 | ±0% | 528,700 |
| 2016/01/25 | 44 | 45 | 44 | 45 | ±0 | ±0% | 259,000 |
| 2016/01/22 | 44 | 45 | 44 | 45 | ±0 | ±0% | 234,400 |
| 2016/01/21 | 44 | 45 | 43 | 45 | +1 | +2.3% | 635,100 |
| 2016/01/20 | 45 | 46 | 44 | 44 | -2 | -4.3% | 246,300 |
| 2016/01/19 | 44 | 46 | 43 | 46 | +2 | +4.5% | 624,100 |
| 2016/01/18 | 45 | 45 | 42 | 44 | -1 | -2.2% | 581,700 |
2301～
2350
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
