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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 45 | 45 | 44 | 44 | -1 | -2.2% | 59,000 |
| 2014/10/20 | 44 | 45 | 43 | 45 | +1 | +2.3% | 121,800 |
| 2014/10/17 | 43 | 44 | 42 | 44 | ±0 | ±0% | 136,400 |
| 2014/10/16 | 44 | 45 | 42 | 44 | -1 | -2.2% | 501,800 |
| 2014/10/15 | 46 | 47 | 43 | 45 | -1 | -2.2% | 197,400 |
| 2014/10/14 | 47 | 47 | 45 | 46 | -2 | -4.2% | 277,800 |
| 2014/10/10 | 48 | 48 | 47 | 48 | -1 | -2% | 187,300 |
| 2014/10/09 | 49 | 49 | 48 | 49 | ±0 | ±0% | 136,300 |
| 2014/10/08 | 49 | 50 | 48 | 49 | ±0 | ±0% | 91,000 |
| 2014/10/07 | 49 | 50 | 49 | 49 | -1 | -2% | 48,200 |
| 2014/10/06 | 50 | 50 | 49 | 50 | ±0 | ±0% | 81,600 |
| 2014/10/03 | 50 | 50 | 49 | 50 | ±0 | ±0% | 202,900 |
| 2014/10/02 | 50 | 50 | 49 | 50 | -1 | -2% | 160,200 |
| 2014/10/01 | 50 | 51 | 50 | 51 | +1 | +2% | 133,100 |
| 2014/09/30 | 50 | 50 | 49 | 50 | ±0 | ±0% | 178,900 |
| 2014/09/29 | 49 | 50 | 49 | 50 | +1 | +2% | 177,900 |
| 2014/09/26 | 49 | 50 | 48 | 49 | -1 | -2% | 53,900 |
| 2014/09/25 | 50 | 50 | 48 | 50 | ±0 | ±0% | 243,600 |
| 2014/09/24 | 50 | 51 | 49 | 50 | ±0 | ±0% | 211,200 |
| 2014/09/22 | 51 | 52 | 50 | 50 | -1 | -2% | 416,600 |
| 2014/09/19 | 52 | 52 | 51 | 51 | ±0 | ±0% | 100,300 |
| 2014/09/18 | 51 | 52 | 51 | 51 | ±0 | ±0% | 159,200 |
| 2014/09/17 | 53 | 53 | 50 | 51 | -2 | -3.8% | 1,080,000 |
| 2014/09/16 | 55 | 55 | 51 | 53 | -2 | -3.6% | 1,004,000 |
| 2014/09/12 | 54 | 55 | 54 | 55 | +1 | +1.9% | 148,500 |
| 2014/09/11 | 55 | 55 | 54 | 54 | -1 | -1.8% | 152,400 |
| 2014/09/10 | 56 | 56 | 54 | 55 | -1 | -1.8% | 633,900 |
| 2014/09/09 | 55 | 58 | 55 | 56 | +1 | +1.8% | 574,900 |
| 2014/09/08 | 55 | 56 | 54 | 55 | ±0 | ±0% | 88,400 |
| 2014/09/05 | 56 | 56 | 54 | 55 | -1 | -1.8% | 166,400 |
| 2014/09/04 | 55 | 56 | 55 | 56 | ±0 | ±0% | 72,000 |
| 2014/09/03 | 55 | 56 | 55 | 56 | +1 | +1.8% | 71,800 |
| 2014/09/02 | 55 | 56 | 55 | 55 | -1 | -1.8% | 92,000 |
| 2014/09/01 | 55 | 56 | 55 | 56 | +1 | +1.8% | 71,000 |
| 2014/08/29 | 55 | 56 | 54 | 55 | ±0 | ±0% | 141,000 |
| 2014/08/28 | 55 | 56 | 55 | 55 | ±0 | ±0% | 115,400 |
| 2014/08/27 | 56 | 56 | 55 | 55 | ±0 | ±0% | 54,300 |
| 2014/08/26 | 55 | 56 | 55 | 55 | ±0 | ±0% | 141,500 |
| 2014/08/25 | 55 | 56 | 54 | 55 | ±0 | ±0% | 96,800 |
| 2014/08/22 | 55 | 56 | 55 | 55 | -1 | -1.8% | 58,900 |
| 2014/08/21 | 55 | 56 | 55 | 56 | ±0 | ±0% | 61,600 |
| 2014/08/20 | 55 | 56 | 55 | 56 | +1 | +1.8% | 44,000 |
| 2014/08/19 | 55 | 56 | 55 | 55 | ±0 | ±0% | 119,700 |
| 2014/08/18 | 55 | 56 | 55 | 55 | -1 | -1.8% | 57,400 |
| 2014/08/15 | 55 | 56 | 55 | 56 | +1 | +1.8% | 78,700 |
| 2014/08/14 | 55 | 56 | 54 | 55 | -1 | -1.8% | 92,000 |
| 2014/08/13 | 55 | 56 | 54 | 56 | +1 | +1.8% | 72,700 |
| 2014/08/12 | 56 | 56 | 55 | 55 | -1 | -1.8% | 78,400 |
| 2014/08/11 | 55 | 56 | 54 | 56 | +1 | +1.8% | 220,800 |
| 2014/08/08 | 55 | 56 | 54 | 55 | -1 | -1.8% | 203,000 |
2651～
2700
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
