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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 22 | 22 | 21 | 22 | +2 | +10% | 313,200 |
| 2024/08/13 | 21 | 22 | 20 | 20 | -2 | -9.1% | 1,301,200 |
| 2024/08/09 | 21 | 23 | 21 | 22 | ±0 | ±0% | 725,200 |
| 2024/08/08 | 21 | 22 | 21 | 22 | ±0 | ±0% | 183,000 |
| 2024/08/07 | 20 | 23 | 20 | 22 | +1 | +4.8% | 1,570,200 |
| 2024/08/06 | 19 | 22 | 19 | 21 | +2 | +10.5% | 2,694,300 |
| 2024/08/05 | 23 | 23 | 17 | 19 | -5 | -20.8% | 4,230,600 |
| 2024/08/02 | 24 | 26 | 24 | 24 | -1 | -4% | 2,032,900 |
| 2024/08/01 | 26 | 26 | 24 | 25 | -1 | -3.8% | 669,000 |
| 2024/07/31 | 25 | 26 | 24 | 26 | +1 | +4% | 567,800 |
| 2024/07/30 | 26 | 26 | 24 | 25 | -1 | -3.8% | 484,400 |
| 2024/07/29 | 24 | 26 | 24 | 26 | +1 | +4% | 1,428,100 |
| 2024/07/26 | 25 | 25 | 24 | 25 | ±0 | ±0% | 1,419,500 |
| 2024/07/25 | 25 | 26 | 25 | 25 | -1 | -3.8% | 551,900 |
| 2024/07/24 | 25 | 27 | 25 | 26 | ±0 | ±0% | 734,300 |
| 2024/07/23 | 25 | 27 | 25 | 26 | +1 | +4% | 1,056,400 |
| 2024/07/22 | 27 | 27 | 25 | 25 | -1 | -3.8% | 1,846,300 |
| 2024/07/19 | 26 | 27 | 26 | 26 | ±0 | ±0% | 304,700 |
| 2024/07/18 | 27 | 27 | 26 | 26 | ±0 | ±0% | 554,700 |
| 2024/07/17 | 28 | 28 | 26 | 26 | -1 | -3.7% | 916,500 |
| 2024/07/16 | 27 | 28 | 27 | 27 | ±0 | ±0% | 383,000 |
| 2024/07/12 | 27 | 28 | 27 | 27 | ±0 | ±0% | 679,400 |
| 2024/07/11 | 29 | 29 | 26 | 27 | -1 | -3.6% | 2,178,400 |
| 2024/07/10 | 28 | 29 | 28 | 28 | -1 | -3.4% | 299,100 |
| 2024/07/09 | 29 | 29 | 28 | 29 | ±0 | ±0% | 266,500 |
| 2024/07/08 | 29 | 29 | 28 | 29 | ±0 | ±0% | 347,500 |
| 2024/07/05 | 29 | 29 | 28 | 29 | ±0 | ±0% | 410,200 |
| 2024/07/04 | 29 | 30 | 28 | 29 | ±0 | ±0% | 515,900 |
| 2024/07/03 | 29 | 30 | 29 | 29 | ±0 | ±0% | 581,700 |
| 2024/07/02 | 30 | 30 | 29 | 29 | ±0 | ±0% | 221,000 |
| 2024/07/01 | 29 | 30 | 29 | 29 | -1 | -3.3% | 164,900 |
| 2024/06/28 | 30 | 30 | 29 | 30 | +1 | +3.4% | 399,300 |
| 2024/06/27 | 30 | 30 | 29 | 29 | ±0 | ±0% | 141,400 |
| 2024/06/26 | 30 | 30 | 29 | 29 | ±0 | ±0% | 444,200 |
| 2024/06/25 | 29 | 30 | 28 | 29 | ±0 | ±0% | 954,900 |
| 2024/06/24 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,916,300 |
| 2024/06/21 | 28 | 29 | 28 | 29 | +1 | +3.6% | 424,200 |
| 2024/06/20 | 28 | 29 | 28 | 28 | ±0 | ±0% | 366,100 |
| 2024/06/19 | 28 | 29 | 28 | 28 | ±0 | ±0% | 348,000 |
| 2024/06/18 | 29 | 30 | 28 | 28 | -1 | -3.4% | 374,200 |
| 2024/06/17 | 29 | 30 | 28 | 29 | -1 | -3.3% | 793,400 |
| 2024/06/14 | 29 | 30 | 28 | 30 | ±0 | ±0% | 1,104,200 |
| 2024/06/13 | 29 | 30 | 29 | 30 | +1 | +3.4% | 368,800 |
| 2024/06/12 | 29 | 30 | 29 | 29 | ±0 | ±0% | 1,090,900 |
| 2024/06/11 | 29 | 30 | 29 | 29 | ±0 | ±0% | 106,200 |
| 2024/06/10 | 29 | 30 | 29 | 29 | -1 | -3.3% | 986,700 |
| 2024/06/07 | 30 | 31 | 29 | 30 | ±0 | ±0% | 1,026,200 |
| 2024/06/06 | 31 | 31 | 30 | 30 | -1 | -3.2% | 282,100 |
| 2024/06/05 | 30 | 31 | 30 | 31 | +1 | +3.3% | 413,500 |
| 2024/06/04 | 31 | 31 | 30 | 30 | -1 | -3.2% | 700,200 |
251～
300
件表示中 / 3768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
