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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 41 | 42 | 40 | 41 | ±0 | ±0% | 465,500 |
| 2015/10/27 | 42 | 43 | 40 | 41 | -1 | -2.4% | 1,049,300 |
| 2015/10/26 | 43 | 44 | 42 | 42 | -1 | -2.3% | 422,600 |
| 2015/10/23 | 43 | 44 | 42 | 43 | +1 | +2.4% | 142,400 |
| 2015/10/22 | 42 | 43 | 42 | 42 | ±0 | ±0% | 66,800 |
| 2015/10/21 | 43 | 43 | 41 | 42 | ±0 | ±0% | 528,900 |
| 2015/10/20 | 44 | 44 | 42 | 42 | -2 | -4.5% | 396,500 |
| 2015/10/19 | 45 | 47 | 43 | 44 | -3 | -6.4% | 687,900 |
| 2015/10/16 | 44 | 48 | 44 | 47 | +3 | +6.8% | 578,900 |
| 2015/10/15 | 44 | 47 | 43 | 44 | +1 | +2.3% | 730,200 |
| 2015/10/14 | 51 | 51 | 43 | 43 | -9 | -17.3% | 2,381,500 |
| 2015/10/13 | 50 | 53 | 50 | 52 | +2 | +4% | 1,703,400 |
| 2015/10/09 | 47 | 50 | 47 | 50 | +3 | +6.4% | 1,399,400 |
| 2015/10/08 | 44 | 47 | 43 | 47 | +3 | +6.8% | 1,196,300 |
| 2015/10/07 | 41 | 44 | 41 | 44 | +4 | +10% | 564,400 |
| 2015/10/06 | 41 | 41 | 40 | 40 | ±0 | ±0% | 44,300 |
| 2015/10/05 | 41 | 41 | 40 | 40 | -1 | -2.4% | 26,800 |
| 2015/10/02 | 40 | 41 | 39 | 41 | ±0 | ±0% | 61,800 |
| 2015/10/01 | 39 | 41 | 38 | 41 | +2 | +5.1% | 239,800 |
| 2015/09/30 | 39 | 40 | 38 | 39 | ±0 | ±0% | 154,500 |
| 2015/09/29 | 39 | 39 | 37 | 39 | ±0 | ±0% | 217,200 |
| 2015/09/28 | 39 | 40 | 39 | 39 | ±0 | ±0% | 60,000 |
| 2015/09/25 | 38 | 40 | 37 | 39 | +1 | +2.6% | 143,400 |
| 2015/09/24 | 38 | 38 | 37 | 38 | ±0 | ±0% | 254,200 |
| 2015/09/18 | 37 | 39 | 37 | 38 | ±0 | ±0% | 76,200 |
| 2015/09/17 | 38 | 39 | 36 | 38 | ±0 | ±0% | 495,100 |
| 2015/09/16 | 38 | 39 | 37 | 38 | ±0 | ±0% | 260,600 |
| 2015/09/15 | 40 | 40 | 38 | 38 | -2 | -5% | 295,300 |
| 2015/09/14 | 38 | 40 | 38 | 40 | +1 | +2.6% | 181,100 |
| 2015/09/11 | 37 | 39 | 37 | 39 | +2 | +5.4% | 209,100 |
| 2015/09/10 | 37 | 38 | 36 | 37 | -1 | -2.6% | 169,200 |
| 2015/09/09 | 38 | 39 | 37 | 38 | +1 | +2.7% | 183,500 |
| 2015/09/08 | 39 | 39 | 37 | 37 | -2 | -5.1% | 134,200 |
| 2015/09/07 | 39 | 39 | 38 | 39 | -1 | -2.5% | 245,900 |
| 2015/09/04 | 41 | 42 | 39 | 40 | -1 | -2.4% | 118,200 |
| 2015/09/03 | 40 | 42 | 40 | 41 | +1 | +2.5% | 79,300 |
| 2015/09/02 | 38 | 41 | 37 | 40 | -1 | -2.4% | 196,500 |
| 2015/09/01 | 41 | 42 | 41 | 41 | ±0 | ±0% | 190,200 |
| 2015/08/31 | 40 | 41 | 40 | 41 | ±0 | ±0% | 128,500 |
| 2015/08/28 | 41 | 42 | 40 | 41 | ±0 | ±0% | 123,400 |
| 2015/08/27 | 39 | 41 | 39 | 41 | +1 | +2.5% | 103,600 |
| 2015/08/26 | 37 | 40 | 37 | 40 | +3 | +8.1% | 323,700 |
| 2015/08/25 | 37 | 39 | 33 | 37 | -2 | -5.1% | 799,300 |
| 2015/08/24 | 42 | 43 | 37 | 39 | -4 | -9.3% | 931,900 |
| 2015/08/21 | 43 | 44 | 43 | 43 | -1 | -2.3% | 374,600 |
| 2015/08/20 | 44 | 44 | 43 | 44 | ±0 | ±0% | 133,800 |
| 2015/08/19 | 44 | 44 | 43 | 44 | ±0 | ±0% | 91,100 |
| 2015/08/18 | 44 | 44 | 43 | 44 | ±0 | ±0% | 58,700 |
| 2015/08/17 | 44 | 45 | 43 | 44 | +1 | +2.3% | 175,700 |
| 2015/08/14 | 44 | 45 | 43 | 43 | -1 | -2.3% | 281,700 |
2401～
2450
件表示中 / 3769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
