1757 (株)創建エース の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 20 | 20 | 19 | 19 | 2,292,800 | 19 |
| 2025-04-03 | 22 | 23 | 20 | 20 | 4,737,500 | 20 |
| 2025-04-02 | 24 | 24 | 20 | 22 | 7,215,500 | 22 |
| 2025-04-01 | 24 | 25 | 23 | 23 | 3,392,900 | 23 |
| 2025-03-31 | 23 | 26 | 22 | 25 | 9,030,000 | 25 |
| 2025-03-28 | 22 | 24 | 22 | 23 | 1,894,700 | 23 |
| 2025-03-27 | 23 | 24 | 22 | 22 | 2,172,500 | 22 |
| 2025-03-26 | 22 | 24 | 21 | 24 | 6,230,900 | 24 |
| 2025-03-25 | 23 | 24 | 21 | 22 | 3,934,500 | 22 |
| 2025-03-24 | 20 | 25 | 20 | 23 | 10,809,100 | 23 |
| 2025-03-21 | 20 | 21 | 19 | 20 | 1,661,600 | 20 |
| 2025-03-19 | 19 | 22 | 19 | 21 | 3,037,700 | 21 |
| 2025-03-18 | 19 | 20 | 18 | 19 | 2,523,600 | 19 |
| 2025-03-17 | 19 | 20 | 18 | 19 | 3,654,900 | 19 |
| 2025-03-14 | 19 | 19 | 18 | 19 | 610,600 | 19 |
| 2025-03-13 | 18 | 20 | 18 | 19 | 2,182,700 | 19 |
| 2025-03-12 | 19 | 19 | 18 | 19 | 418,500 | 19 |
| 2025-03-11 | 19 | 20 | 18 | 19 | 1,880,200 | 19 |
| 2025-03-10 | 19 | 20 | 18 | 19 | 2,212,300 | 19 |
| 2025-03-07 | 19 | 20 | 18 | 19 | 1,257,900 | 19 |
| 2025-03-06 | 19 | 19 | 18 | 19 | 653,600 | 19 |
| 2025-03-05 | 19 | 19 | 18 | 19 | 288,100 | 19 |
| 2025-03-04 | 19 | 19 | 18 | 19 | 569,400 | 19 |
| 2025-03-03 | 19 | 19 | 18 | 19 | 1,923,800 | 19 |
| 2025-02-28 | 19 | 20 | 18 | 19 | 5,050,000 | 19 |
| 2025-02-27 | 20 | 21 | 19 | 20 | 1,249,200 | 20 |
| 2025-02-26 | 21 | 21 | 20 | 20 | 668,000 | 20 |
| 2025-02-25 | 20 | 21 | 20 | 21 | 425,700 | 21 |
| 2025-02-21 | 21 | 22 | 20 | 20 | 1,927,700 | 20 |
| 2025-02-20 | 21 | 21 | 20 | 20 | 263,400 | 20 |
| 2025-02-19 | 21 | 21 | 20 | 21 | 763,300 | 21 |
| 2025-02-18 | 20 | 22 | 20 | 22 | 2,243,900 | 22 |
| 2025-02-17 | 20 | 21 | 20 | 20 | 1,498,200 | 20 |
| 2025-02-14 | 20 | 21 | 19 | 20 | 2,106,900 | 20 |
| 2025-02-13 | 22 | 22 | 21 | 22 | 784,300 | 22 |
| 2025-02-12 | 20 | 22 | 19 | 22 | 4,630,400 | 22 |
| 2025-02-10 | 19 | 20 | 19 | 20 | 573,100 | 20 |
| 2025-02-07 | 19 | 20 | 18 | 19 | 1,460,900 | 19 |
| 2025-02-06 | 19 | 20 | 18 | 19 | 2,916,900 | 19 |
| 2025-02-05 | 19 | 20 | 19 | 19 | 488,700 | 19 |
| 2025-02-04 | 20 | 20 | 19 | 19 | 405,300 | 19 |
| 2025-02-03 | 20 | 20 | 19 | 19 | 541,600 | 19 |
| 2025-01-31 | 20 | 20 | 19 | 19 | 506,200 | 19 |
| 2025-01-30 | 20 | 20 | 19 | 20 | 235,100 | 20 |
| 2025-01-29 | 20 | 21 | 19 | 20 | 642,900 | 20 |
| 2025-01-28 | 20 | 21 | 19 | 20 | 1,097,200 | 20 |
| 2025-01-27 | 19 | 21 | 19 | 20 | 1,139,800 | 20 |
| 2025-01-24 | 20 | 21 | 20 | 20 | 804,800 | 20 |
| 2025-01-23 | 20 | 21 | 19 | 20 | 1,730,700 | 20 |
| 2025-01-22 | 20 | 22 | 19 | 21 | 1,951,100 | 21 |
| 2025-01-21 | 19 | 20 | 18 | 20 | 1,271,900 | 20 |
| 2025-01-20 | 19 | 20 | 18 | 19 | 1,915,400 | 19 |
| 2025-01-17 | 20 | 20 | 19 | 19 | 245,700 | 19 |
| 2025-01-16 | 20 | 20 | 19 | 19 | 1,248,200 | 19 |
| 2025-01-15 | 21 | 21 | 20 | 20 | 613,200 | 20 |
| 2025-01-14 | 20 | 21 | 20 | 21 | 222,400 | 21 |
| 2025-01-10 | 20 | 21 | 20 | 21 | 459,800 | 21 |
| 2025-01-09 | 19 | 22 | 19 | 20 | 2,952,200 | 20 |
| 2025-01-08 | 20 | 21 | 19 | 19 | 1,081,700 | 19 |
| 2025-01-07 | 22 | 22 | 20 | 20 | 1,111,000 | 20 |
| 2025-01-06 | 22 | 23 | 21 | 21 | 1,822,400 | 21 |
分割・併合履歴 ： [2013-06-20]1株→0.975株 [2013-03-27]1株→1.25株 [2012-07-11]1株→0.01株 [2007-05-08]1株→0.1株 [2004-10-01]1株→0.1株