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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 31 | 33 | 30 | 30 | -2 | -6.3% | 2,323,600 |
| 2024/03/18 | 32 | 33 | 32 | 32 | -1 | -3% | 1,913,900 |
| 2024/03/15 | 32 | 33 | 32 | 33 | ±0 | ±0% | 190,200 |
| 2024/03/14 | 34 | 34 | 32 | 33 | -1 | -2.9% | 1,306,600 |
| 2024/03/13 | 33 | 34 | 33 | 34 | ±0 | ±0% | 1,787,500 |
| 2024/03/12 | 33 | 35 | 33 | 34 | ±0 | ±0% | 455,300 |
| 2024/03/11 | 33 | 34 | 33 | 34 | +1 | +3% | 329,800 |
| 2024/03/08 | 33 | 34 | 33 | 33 | ±0 | ±0% | 711,000 |
| 2024/03/07 | 34 | 35 | 33 | 33 | -1 | -2.9% | 745,700 |
| 2024/03/06 | 34 | 36 | 33 | 34 | -1 | -2.9% | 2,124,400 |
| 2024/03/05 | 36 | 37 | 33 | 35 | -2 | -5.4% | 3,993,400 |
| 2024/03/04 | 39 | 40 | 37 | 37 | -1 | -2.6% | 2,472,300 |
| 2024/03/01 | 38 | 41 | 38 | 38 | -1 | -2.6% | 3,021,800 |
| 2024/02/29 | 37 | 39 | 36 | 39 | +2 | +5.4% | 1,698,300 |
| 2024/02/28 | 36 | 38 | 36 | 37 | -1 | -2.6% | 708,300 |
| 2024/02/27 | 37 | 38 | 36 | 38 | +2 | +5.6% | 1,135,700 |
| 2024/02/26 | 36 | 38 | 35 | 36 | ±0 | ±0% | 1,316,600 |
| 2024/02/22 | 37 | 37 | 36 | 36 | -1 | -2.7% | 200,100 |
| 2024/02/21 | 36 | 37 | 35 | 37 | ±0 | ±0% | 524,900 |
| 2024/02/20 | 38 | 38 | 36 | 37 | -1 | -2.6% | 566,600 |
| 2024/02/19 | 38 | 38 | 36 | 38 | ±0 | ±0% | 832,800 |
| 2024/02/16 | 36 | 38 | 35 | 38 | +1 | +2.7% | 1,031,600 |
| 2024/02/15 | 35 | 37 | 34 | 37 | +1 | +2.8% | 1,030,700 |
| 2024/02/14 | 38 | 38 | 36 | 36 | -2 | -5.3% | 762,700 |
| 2024/02/13 | 36 | 39 | 35 | 38 | +2 | +5.6% | 3,034,000 |
| 2024/02/09 | 35 | 36 | 35 | 36 | ±0 | ±0% | 706,900 |
| 2024/02/08 | 33 | 36 | 33 | 36 | +2 | +5.9% | 1,588,700 |
| 2024/02/07 | 34 | 35 | 33 | 34 | ±0 | ±0% | 1,097,900 |
| 2024/02/06 | 33 | 36 | 33 | 34 | ±0 | ±0% | 2,195,800 |
| 2024/02/05 | 32 | 35 | 31 | 34 | +2 | +6.3% | 1,883,600 |
| 2024/02/02 | 30 | 33 | 30 | 32 | +2 | +6.7% | 2,303,900 |
| 2024/02/01 | 31 | 32 | 29 | 30 | -2 | -6.3% | 2,734,300 |
| 2024/01/31 | 31 | 32 | 31 | 32 | ±0 | ±0% | 215,400 |
| 2024/01/30 | 32 | 33 | 32 | 32 | ±0 | ±0% | 494,500 |
| 2024/01/29 | 33 | 33 | 32 | 32 | -1 | -3% | 186,300 |
| 2024/01/26 | 32 | 33 | 31 | 33 | +1 | +3.1% | 1,137,600 |
| 2024/01/25 | 33 | 33 | 32 | 32 | ±0 | ±0% | 140,300 |
| 2024/01/24 | 32 | 33 | 31 | 32 | ±0 | ±0% | 525,400 |
| 2024/01/23 | 32 | 33 | 31 | 32 | ±0 | ±0% | 963,800 |
| 2024/01/22 | 33 | 33 | 32 | 32 | ±0 | ±0% | 485,500 |
| 2024/01/19 | 33 | 33 | 32 | 32 | -1 | -3% | 857,500 |
| 2024/01/18 | 34 | 34 | 32 | 33 | +1 | +3.1% | 461,200 |
| 2024/01/17 | 34 | 34 | 32 | 32 | -2 | -5.9% | 945,800 |
| 2024/01/16 | 34 | 34 | 32 | 34 | ±0 | ±0% | 1,363,600 |
| 2024/01/15 | 34 | 34 | 33 | 34 | ±0 | ±0% | 406,700 |
| 2024/01/12 | 35 | 35 | 32 | 34 | ±0 | ±0% | 1,870,300 |
| 2024/01/11 | 37 | 37 | 34 | 34 | -1 | -2.9% | 1,158,800 |
| 2024/01/10 | 34 | 37 | 34 | 35 | ±0 | ±0% | 1,522,800 |
| 2024/01/09 | 34 | 36 | 34 | 35 | +1 | +2.9% | 1,159,500 |
| 2024/01/05 | 34 | 35 | 33 | 34 | -1 | -2.9% | 1,216,500 |
351～
400
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
