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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 45 | 46 | 44 | 45 | +1 | +2.3% | 930,400 |
| 2016/01/14 | 44 | 46 | 44 | 44 | -1 | -2.2% | 1,292,100 |
| 2016/01/13 | 44 | 45 | 43 | 45 | ±0 | ±0% | 680,700 |
| 2016/01/12 | 44 | 45 | 43 | 45 | +1 | +2.3% | 778,800 |
| 2016/01/08 | 43 | 44 | 43 | 44 | ±0 | ±0% | 365,700 |
| 2016/01/07 | 44 | 44 | 43 | 44 | ±0 | ±0% | 211,700 |
| 2016/01/06 | 44 | 45 | 43 | 44 | ±0 | ±0% | 191,700 |
| 2016/01/05 | 45 | 46 | 42 | 44 | -1 | -2.2% | 524,200 |
| 2016/01/04 | 44 | 46 | 43 | 45 | +2 | +4.7% | 1,450,100 |
| 2015/12/30 | 41 | 43 | 40 | 43 | +3 | +7.5% | 326,600 |
| 2015/12/29 | 41 | 42 | 40 | 40 | -1 | -2.4% | 164,700 |
| 2015/12/28 | 40 | 41 | 40 | 41 | ±0 | ±0% | 172,500 |
| 2015/12/25 | 40 | 41 | 37 | 41 | -1 | -2.4% | 1,172,000 |
| 2015/12/24 | 41 | 43 | 40 | 42 | +3 | +7.7% | 1,175,300 |
| 2015/12/22 | 39 | 40 | 37 | 39 | -1 | -2.5% | 1,592,900 |
| 2015/12/21 | 41 | 42 | 40 | 40 | -2 | -4.8% | 1,140,700 |
| 2015/12/18 | 47 | 47 | 41 | 42 | -5 | -10.6% | 2,602,700 |
| 2015/12/17 | 48 | 48 | 43 | 47 | -2 | -4.1% | 1,501,600 |
| 2015/12/16 | 50 | 51 | 49 | 49 | -1 | -2% | 577,100 |
| 2015/12/15 | 51 | 51 | 48 | 50 | -1 | -2% | 1,494,200 |
| 2015/12/14 | 49 | 52 | 48 | 51 | +2 | +4.1% | 1,703,100 |
| 2015/12/11 | 47 | 50 | 46 | 49 | +3 | +6.5% | 2,026,100 |
| 2015/12/10 | 44 | 47 | 43 | 46 | +3 | +7% | 1,456,500 |
| 2015/12/09 | 44 | 44 | 41 | 43 | -1 | -2.3% | 608,000 |
| 2015/12/08 | 43 | 44 | 43 | 44 | +1 | +2.3% | 321,300 |
| 2015/12/07 | 42 | 44 | 42 | 43 | +1 | +2.4% | 478,500 |
| 2015/12/04 | 42 | 43 | 41 | 42 | ±0 | ±0% | 357,500 |
| 2015/12/03 | 42 | 43 | 41 | 42 | ±0 | ±0% | 110,900 |
| 2015/12/02 | 42 | 42 | 41 | 42 | ±0 | ±0% | 68,600 |
| 2015/12/01 | 41 | 42 | 41 | 42 | +1 | +2.4% | 344,100 |
| 2015/11/30 | 41 | 42 | 41 | 41 | ±0 | ±0% | 187,300 |
| 2015/11/27 | 41 | 42 | 40 | 41 | -1 | -2.4% | 258,000 |
| 2015/11/26 | 42 | 42 | 41 | 42 | ±0 | ±0% | 219,800 |
| 2015/11/25 | 41 | 42 | 40 | 42 | +2 | +5% | 245,300 |
| 2015/11/24 | 41 | 42 | 40 | 40 | ±0 | ±0% | 206,700 |
| 2015/11/20 | 42 | 42 | 39 | 40 | -1 | -2.4% | 738,500 |
| 2015/11/19 | 40 | 41 | 39 | 41 | +2 | +5.1% | 511,700 |
| 2015/11/18 | 39 | 40 | 38 | 39 | +1 | +2.6% | 440,500 |
| 2015/11/17 | 36 | 39 | 36 | 38 | +1 | +2.7% | 276,300 |
| 2015/11/16 | 36 | 37 | 35 | 37 | ±0 | ±0% | 256,600 |
| 2015/11/13 | 37 | 38 | 37 | 37 | ±0 | ±0% | 391,400 |
| 2015/11/12 | 36 | 38 | 34 | 37 | ±0 | ±0% | 2,146,300 |
| 2015/11/11 | 39 | 39 | 37 | 37 | -3 | -7.5% | 988,500 |
| 2015/11/10 | 39 | 40 | 39 | 40 | +1 | +2.6% | 89,300 |
| 2015/11/09 | 40 | 40 | 39 | 39 | ±0 | ±0% | 124,300 |
| 2015/11/06 | 38 | 40 | 38 | 39 | +1 | +2.6% | 310,100 |
| 2015/11/05 | 39 | 39 | 38 | 38 | ±0 | ±0% | 155,600 |
| 2015/11/04 | 38 | 39 | 38 | 38 | -1 | -2.6% | 334,100 |
| 2015/11/02 | 39 | 40 | 38 | 39 | ±0 | ±0% | 366,100 |
| 2015/10/30 | 39 | 40 | 39 | 39 | -1 | -2.5% | 390,500 |
2351～
2400
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
