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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3 | 3 | 2 | 2 | -1 | -33.3% | 12,115,900 |
| 2025/09/12 | 3 | 4 | 2 | 3 | -1 | -25% | 40,955,200 |
| 2025/09/11 | 4 | 5 | 3 | 4 | ±0 | ±0% | 23,656,700 |
| 2025/09/10 | 5 | 5 | 4 | 4 | -1 | -20% | 9,908,200 |
| 2025/09/09 | 6 | 6 | 5 | 5 | -1 | -16.7% | 6,610,800 |
| 2025/09/08 | 5 | 6 | 4 | 6 | +2 | +50% | 20,878,200 |
| 2025/09/05 | 4 | 5 | 4 | 4 | -1 | -20% | 13,370,800 |
| 2025/09/04 | 5 | 5 | 4 | 5 | ±0 | ±0% | 7,385,600 |
| 2025/09/03 | 5 | 6 | 4 | 5 | ±0 | ±0% | 16,060,600 |
| 2025/09/02 | 5 | 6 | 5 | 5 | -1 | -16.7% | 21,431,300 |
| 2025/09/01 | 6 | 7 | 5 | 6 | ±0 | ±0% | 13,605,800 |
| 2025/08/29 | 8 | 8 | 6 | 6 | -2 | -25% | 23,600,500 |
| 2025/08/28 | 7 | 8 | 6 | 8 | +2 | +33.3% | 24,013,700 |
| 2025/08/27 | 6 | 7 | 5 | 6 | ±0 | ±0% | 16,569,200 |
| 2025/08/26 | 7 | 7 | 5 | 6 | -1 | -14.3% | 45,003,500 |
| 2025/08/25 | 7 | 8 | 6 | 7 | +1 | +16.7% | 38,576,500 |
| 2025/08/22 | 3 | 7 | 3 | 6 | +3 | +100% | 92,749,800 |
| 2025/08/21 | 3 | 4 | 3 | 3 | ±0 | ±0% | 19,242,100 |
| 2025/08/20 | 4 | 5 | 3 | 3 | -2 | -40% | 42,730,800 |
| 2025/08/19 | 5 | 6 | 4 | 5 | -9 | -64.3% | 76,704,400 |
| 2025/08/18 | 13 | 14 | 13 | 14 | +1 | +7.7% | 3,357,600 |
| 2025/08/15 | 14 | 14 | 13 | 13 | -1 | -7.1% | 2,824,000 |
| 2025/08/14 | 13 | 15 | 13 | 14 | ±0 | ±0% | 4,969,000 |
| 2025/08/13 | 14 | 14 | 13 | 14 | +1 | +7.7% | 1,291,600 |
| 2025/08/12 | 14 | 14 | 13 | 13 | -1 | -7.1% | 1,894,700 |
| 2025/08/08 | 16 | 16 | 13 | 14 | -2 | -12.5% | 13,298,600 |
| 2025/08/07 | 14 | 16 | 14 | 16 | +2 | +14.3% | 8,379,900 |
| 2025/08/06 | 14 | 16 | 14 | 14 | +1 | +7.7% | 7,892,200 |
| 2025/08/05 | 13 | 14 | 13 | 13 | ±0 | ±0% | 1,679,400 |
| 2025/08/04 | 13 | 14 | 13 | 13 | -1 | -7.1% | 1,859,300 |
| 2025/08/01 | 13 | 14 | 13 | 14 | +1 | +7.7% | 766,700 |
| 2025/07/31 | 13 | 14 | 13 | 13 | -1 | -7.1% | 2,090,500 |
| 2025/07/30 | 13 | 14 | 12 | 14 | +1 | +7.7% | 4,284,700 |
| 2025/07/29 | 13 | 14 | 13 | 13 | ±0 | ±0% | 3,310,700 |
| 2025/07/28 | 13 | 14 | 12 | 13 | ±0 | ±0% | 6,410,400 |
| 2025/07/25 | 13 | 14 | 13 | 13 | ±0 | ±0% | 6,309,500 |
| 2025/07/24 | 13 | 14 | 12 | 13 | -1 | -7.1% | 9,648,500 |
| 2025/07/23 | 15 | 15 | 13 | 14 | ±0 | ±0% | 6,448,300 |
| 2025/07/22 | 16 | 17 | 14 | 14 | ±0 | ±0% | 10,448,400 |
| 2025/07/18 | 14 | 15 | 14 | 14 | -1 | -6.7% | 3,643,800 |
| 2025/07/17 | 15 | 15 | 14 | 15 | +1 | +7.1% | 1,894,900 |
| 2025/07/16 | 15 | 16 | 14 | 14 | -2 | -12.5% | 3,533,200 |
| 2025/07/15 | 16 | 17 | 14 | 16 | ±0 | ±0% | 10,819,800 |
| 2025/07/14 | 15 | 18 | 14 | 16 | +2 | +14.3% | 25,312,400 |
| 2025/07/11 | 11 | 15 | 11 | 14 | +2 | +16.7% | 21,369,100 |
| 2025/07/10 | 12 | 12 | 11 | 12 | ±0 | ±0% | 1,117,900 |
| 2025/07/09 | 12 | 12 | 11 | 12 | ±0 | ±0% | 1,623,200 |
| 2025/07/08 | 11 | 12 | 11 | 12 | ±0 | ±0% | 2,203,700 |
| 2025/07/07 | 11 | 12 | 10 | 12 | +1 | +9.1% | 10,185,700 |
| 2025/07/04 | 12 | 12 | 11 | 11 | ±0 | ±0% | 3,513,900 |
1～
50
件表示中 / 3784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
