1757 (株)創建エース の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 24 | 24 | 23 | 23 | 1,836,000 | 23 |
| 2024-11-20 | 22 | 24 | 21 | 24 | 1,218,100 | 24 |
| 2024-11-19 | 22 | 22 | 21 | 21 | 351,800 | 21 |
| 2024-11-18 | 22 | 22 | 21 | 22 | 1,277,100 | 22 |
| 2024-11-15 | 23 | 23 | 22 | 23 | 1,743,600 | 23 |
| 2024-11-14 | 24 | 25 | 23 | 23 | 1,019,900 | 23 |
| 2024-11-13 | 24 | 25 | 23 | 24 | 1,502,000 | 24 |
| 2024-11-12 | 25 | 25 | 23 | 24 | 1,585,900 | 24 |
| 2024-11-11 | 25 | 25 | 24 | 25 | 637,100 | 25 |
| 2024-11-08 | 25 | 26 | 24 | 25 | 1,433,200 | 25 |
| 2024-11-07 | 25 | 26 | 24 | 25 | 1,392,400 | 25 |
| 2024-11-06 | 25 | 26 | 24 | 26 | 1,211,400 | 26 |
| 2024-11-05 | 26 | 26 | 24 | 26 | 1,823,400 | 26 |
| 2024-11-01 | 25 | 26 | 25 | 26 | 495,200 | 26 |
| 2024-10-31 | 26 | 26 | 25 | 25 | 399,100 | 25 |
| 2024-10-30 | 25 | 26 | 24 | 25 | 1,888,200 | 25 |
| 2024-10-29 | 25 | 26 | 24 | 25 | 1,003,300 | 25 |
| 2024-10-28 | 24 | 25 | 24 | 24 | 1,306,600 | 24 |
| 2024-10-25 | 26 | 26 | 24 | 25 | 2,543,600 | 25 |
| 2024-10-24 | 26 | 26 | 25 | 25 | 448,000 | 25 |
| 2024-10-23 | 25 | 26 | 25 | 26 | 427,000 | 26 |
| 2024-10-22 | 27 | 27 | 25 | 26 | 1,084,500 | 26 |
| 2024-10-21 | 26 | 27 | 26 | 26 | 224,700 | 26 |
| 2024-10-18 | 26 | 26 | 25 | 26 | 704,300 | 26 |
| 2024-10-17 | 26 | 27 | 25 | 25 | 807,000 | 25 |
| 2024-10-16 | 26 | 27 | 25 | 26 | 1,687,300 | 26 |
| 2024-10-15 | 26 | 27 | 26 | 26 | 942,600 | 26 |
| 2024-10-11 | 26 | 26 | 25 | 25 | 731,600 | 25 |
| 2024-10-10 | 25 | 26 | 25 | 25 | 126,400 | 25 |
| 2024-10-09 | 26 | 26 | 25 | 25 | 471,400 | 25 |
| 2024-10-08 | 26 | 27 | 26 | 26 | 117,700 | 26 |
| 2024-10-07 | 26 | 27 | 26 | 27 | 567,400 | 27 |
| 2024-10-04 | 26 | 27 | 25 | 26 | 1,523,400 | 26 |
| 2024-10-03 | 26 | 27 | 26 | 26 | 408,200 | 26 |
| 2024-10-02 | 26 | 27 | 26 | 26 | 212,400 | 26 |
| 2024-10-01 | 26 | 27 | 26 | 26 | 262,800 | 26 |
| 2024-09-30 | 26 | 27 | 25 | 26 | 1,934,500 | 26 |
| 2024-09-27 | 27 | 27 | 26 | 26 | 432,800 | 26 |
| 2024-09-26 | 26 | 27 | 26 | 26 | 122,000 | 26 |
| 2024-09-25 | 26 | 27 | 26 | 27 | 326,200 | 27 |
| 2024-09-24 | 27 | 27 | 26 | 26 | 979,500 | 26 |
| 2024-09-20 | 26 | 27 | 26 | 27 | 155,700 | 27 |
| 2024-09-19 | 26 | 27 | 26 | 27 | 164,900 | 27 |
| 2024-09-18 | 26 | 28 | 25 | 27 | 1,753,200 | 27 |
| 2024-09-17 | 26 | 28 | 25 | 26 | 3,705,400 | 26 |
| 2024-09-13 | 25 | 26 | 25 | 25 | 820,800 | 25 |
| 2024-09-12 | 26 | 28 | 25 | 26 | 2,612,900 | 26 |
| 2024-09-11 | 26 | 27 | 25 | 26 | 1,080,900 | 26 |
| 2024-09-10 | 28 | 28 | 26 | 27 | 2,100,600 | 27 |
| 2024-09-09 | 26 | 28 | 26 | 27 | 1,738,700 | 27 |
| 2024-09-06 | 29 | 29 | 28 | 28 | 1,074,500 | 28 |
| 2024-09-05 | 27 | 29 | 27 | 28 | 1,201,300 | 28 |
| 2024-09-04 | 27 | 28 | 26 | 28 | 2,195,600 | 28 |
| 2024-09-03 | 29 | 30 | 28 | 28 | 2,065,200 | 28 |
| 2024-09-02 | 31 | 31 | 29 | 30 | 1,913,600 | 30 |
| 2024-08-30 | 29 | 31 | 28 | 30 | 2,664,600 | 30 |
| 2024-08-29 | 29 | 29 | 27 | 28 | 2,620,300 | 28 |
| 2024-08-28 | 31 | 31 | 29 | 29 | 2,437,100 | 29 |
| 2024-08-27 | 27 | 31 | 26 | 29 | 5,280,800 | 29 |
| 2024-08-26 | 27 | 29 | 25 | 26 | 3,505,700 | 26 |
| 2024-08-23 | 29 | 33 | 25 | 26 | 16,570,200 | 26 |
| 2024-08-22 | 24 | 24 | 23 | 24 | 206,000 | 24 |
| 2024-08-21 | 24 | 24 | 22 | 23 | 1,352,300 | 23 |
| 2024-08-20 | 21 | 25 | 21 | 25 | 2,428,300 | 25 |
| 2024-08-19 | 21 | 22 | 21 | 21 | 534,800 | 21 |
| 2024-08-16 | 21 | 22 | 21 | 22 | 1,191,900 | 22 |
| 2024-08-15 | 21 | 22 | 20 | 21 | 1,259,500 | 21 |
| 2024-08-14 | 22 | 22 | 21 | 22 | 313,200 | 22 |
| 2024-08-13 | 21 | 22 | 20 | 20 | 1,301,200 | 20 |
| 2024-08-09 | 21 | 23 | 21 | 22 | 725,200 | 22 |
| 2024-08-08 | 21 | 22 | 21 | 22 | 183,000 | 22 |
| 2024-08-07 | 20 | 23 | 20 | 22 | 1,570,200 | 22 |
| 2024-08-06 | 19 | 22 | 19 | 21 | 2,694,300 | 21 |
| 2024-08-05 | 23 | 23 | 17 | 19 | 4,230,600 | 19 |
| 2024-08-02 | 24 | 26 | 24 | 24 | 2,032,900 | 24 |
| 2024-08-01 | 26 | 26 | 24 | 25 | 669,000 | 25 |
| 2024-07-31 | 25 | 26 | 24 | 26 | 567,800 | 26 |
| 2024-07-30 | 26 | 26 | 24 | 25 | 484,400 | 25 |
| 2024-07-29 | 24 | 26 | 24 | 26 | 1,428,100 | 26 |
| 2024-07-26 | 25 | 25 | 24 | 25 | 1,419,500 | 25 |
| 2024-07-25 | 25 | 26 | 25 | 25 | 551,900 | 25 |
| 2024-07-24 | 25 | 27 | 25 | 26 | 734,300 | 26 |
| 2024-07-23 | 25 | 27 | 25 | 26 | 1,056,400 | 26 |
| 2024-07-22 | 27 | 27 | 25 | 25 | 1,846,300 | 25 |
| 2024-07-19 | 26 | 27 | 26 | 26 | 304,700 | 26 |
| 2024-07-18 | 27 | 27 | 26 | 26 | 554,700 | 26 |
| 2024-07-17 | 28 | 28 | 26 | 26 | 916,500 | 26 |
| 2024-07-16 | 27 | 28 | 27 | 27 | 383,000 | 27 |
| 2024-07-12 | 27 | 28 | 27 | 27 | 679,400 | 27 |
| 2024-07-11 | 29 | 29 | 26 | 27 | 2,178,400 | 27 |
| 2024-07-10 | 28 | 29 | 28 | 28 | 299,100 | 28 |
| 2024-07-09 | 29 | 29 | 28 | 29 | 266,500 | 29 |
| 2024-07-08 | 29 | 29 | 28 | 29 | 347,500 | 29 |
| 2024-07-05 | 29 | 29 | 28 | 29 | 410,200 | 29 |
| 2024-07-04 | 29 | 30 | 28 | 29 | 515,900 | 29 |
| 2024-07-03 | 29 | 30 | 29 | 29 | 581,700 | 29 |
| 2024-07-02 | 30 | 30 | 29 | 29 | 221,000 | 29 |
| 2024-07-01 | 29 | 30 | 29 | 29 | 164,900 | 29 |
| 2024-06-28 | 30 | 30 | 29 | 30 | 399,300 | 30 |
| 2024-06-27 | 30 | 30 | 29 | 29 | 141,400 | 29 |
| 2024-06-26 | 30 | 30 | 29 | 29 | 444,200 | 29 |
| 2024-06-25 | 29 | 30 | 28 | 29 | 954,900 | 29 |
| 2024-06-24 | 29 | 30 | 28 | 29 | 1,916,300 | 29 |
| 2024-06-21 | 28 | 29 | 28 | 29 | 424,200 | 29 |
| 2024-06-20 | 28 | 29 | 28 | 28 | 366,100 | 28 |
| 2024-06-19 | 28 | 29 | 28 | 28 | 348,000 | 28 |
| 2024-06-18 | 29 | 30 | 28 | 28 | 374,200 | 28 |
| 2024-06-17 | 29 | 30 | 28 | 29 | 793,400 | 29 |
| 2024-06-14 | 29 | 30 | 28 | 30 | 1,104,200 | 30 |
| 2024-06-13 | 29 | 30 | 29 | 30 | 368,800 | 30 |
| 2024-06-12 | 29 | 30 | 29 | 29 | 1,090,900 | 29 |
| 2024-06-11 | 29 | 30 | 29 | 29 | 106,200 | 29 |
| 2024-06-10 | 29 | 30 | 29 | 29 | 986,700 | 29 |
| 2024-06-07 | 30 | 31 | 29 | 30 | 1,026,200 | 30 |
| 2024-06-06 | 31 | 31 | 30 | 30 | 282,100 | 30 |
| 2024-06-05 | 30 | 31 | 30 | 31 | 413,500 | 31 |
| 2024-06-04 | 31 | 31 | 30 | 30 | 700,200 | 30 |
| 2024-06-03 | 31 | 32 | 31 | 31 | 174,800 | 31 |
| 2024-05-31 | 31 | 32 | 30 | 31 | 516,100 | 31 |
| 2024-05-30 | 31 | 32 | 31 | 31 | 1,202,300 | 31 |
| 2024-05-29 | 31 | 32 | 31 | 31 | 280,100 | 31 |
| 2024-05-28 | 33 | 33 | 31 | 31 | 207,700 | 31 |
| 2024-05-27 | 32 | 33 | 31 | 32 | 701,400 | 32 |
| 2024-05-24 | 32 | 33 | 32 | 32 | 615,600 | 32 |
| 2024-05-23 | 32 | 33 | 31 | 32 | 1,239,500 | 32 |
| 2024-05-22 | 32 | 33 | 32 | 32 | 150,700 | 32 |
| 2024-05-21 | 32 | 33 | 32 | 32 | 198,100 | 32 |
| 2024-05-20 | 33 | 34 | 32 | 33 | 622,900 | 33 |
| 2024-05-17 | 33 | 34 | 32 | 34 | 932,000 | 34 |
| 2024-05-16 | 32 | 33 | 32 | 33 | 782,000 | 33 |
| 2024-05-15 | 35 | 36 | 32 | 34 | 4,305,300 | 34 |
| 2024-05-14 | 34 | 35 | 34 | 34 | 1,294,100 | 34 |
| 2024-05-13 | 33 | 35 | 33 | 34 | 1,290,100 | 34 |
| 2024-05-10 | 34 | 35 | 34 | 34 | 721,700 | 34 |
| 2024-05-09 | 34 | 35 | 33 | 35 | 931,200 | 35 |
| 2024-05-08 | 34 | 35 | 33 | 34 | 916,400 | 34 |
| 2024-05-07 | 33 | 34 | 33 | 33 | 196,800 | 33 |
| 2024-05-02 | 34 | 35 | 33 | 34 | 1,672,000 | 34 |
| 2024-05-01 | 32 | 34 | 32 | 33 | 1,553,100 | 33 |
| 2024-04-30 | 32 | 33 | 32 | 32 | 350,600 | 32 |
| 2024-04-26 | 32 | 33 | 31 | 32 | 1,634,200 | 32 |
| 2024-04-25 | 32 | 34 | 32 | 32 | 1,448,700 | 32 |
| 2024-04-24 | 32 | 33 | 31 | 31 | 1,346,100 | 31 |
| 2024-04-23 | 33 | 33 | 31 | 32 | 1,207,000 | 32 |
| 2024-04-22 | 32 | 34 | 32 | 32 | 1,101,100 | 32 |
| 2024-04-19 | 33 | 33 | 31 | 32 | 1,601,400 | 32 |
| 2024-04-18 | 33 | 34 | 33 | 34 | 243,800 | 34 |
| 2024-04-17 | 33 | 34 | 32 | 33 | 1,366,800 | 33 |
| 2024-04-16 | 33 | 34 | 33 | 34 | 687,300 | 34 |
| 2024-04-15 | 32 | 34 | 32 | 33 | 560,100 | 33 |
| 2024-04-12 | 34 | 34 | 32 | 32 | 2,521,700 | 32 |
| 2024-04-11 | 33 | 34 | 33 | 34 | 2,231,300 | 34 |
| 2024-04-10 | 34 | 35 | 33 | 33 | 1,714,000 | 33 |
| 2024-04-09 | 32 | 36 | 31 | 33 | 4,999,100 | 33 |
| 2024-04-08 | 30 | 32 | 30 | 31 | 1,217,700 | 31 |
| 2024-04-05 | 29 | 31 | 29 | 30 | 817,100 | 30 |
| 2024-04-04 | 29 | 31 | 29 | 30 | 1,309,100 | 30 |
| 2024-04-03 | 29 | 30 | 29 | 29 | 329,400 | 29 |
| 2024-04-02 | 30 | 31 | 29 | 30 | 1,151,600 | 30 |
| 2024-04-01 | 31 | 31 | 30 | 30 | 817,300 | 30 |
| 2024-03-29 | 31 | 31 | 30 | 30 | 98,300 | 30 |
| 2024-03-28 | 30 | 32 | 29 | 30 | 2,448,000 | 30 |
| 2024-03-27 | 30 | 31 | 29 | 30 | 2,820,600 | 30 |
| 2024-03-26 | 31 | 32 | 30 | 30 | 713,500 | 30 |
| 2024-03-25 | 31 | 31 | 30 | 31 | 876,600 | 31 |
| 2024-03-22 | 32 | 32 | 30 | 31 | 839,100 | 31 |
| 2024-03-21 | 30 | 32 | 30 | 31 | 1,737,100 | 31 |
| 2024-03-19 | 31 | 33 | 30 | 30 | 2,323,600 | 30 |
| 2024-03-18 | 32 | 33 | 32 | 32 | 1,913,900 | 32 |
| 2024-03-15 | 32 | 33 | 32 | 33 | 190,200 | 33 |
| 2024-03-14 | 34 | 34 | 32 | 33 | 1,306,600 | 33 |
| 2024-03-13 | 33 | 34 | 33 | 34 | 1,787,500 | 34 |
| 2024-03-12 | 33 | 35 | 33 | 34 | 455,300 | 34 |
| 2024-03-11 | 33 | 34 | 33 | 34 | 329,800 | 34 |
| 2024-03-08 | 33 | 34 | 33 | 33 | 711,000 | 33 |
| 2024-03-07 | 34 | 35 | 33 | 33 | 745,700 | 33 |
| 2024-03-06 | 34 | 36 | 33 | 34 | 2,124,400 | 34 |
| 2024-03-05 | 36 | 37 | 33 | 35 | 3,993,400 | 35 |
| 2024-03-04 | 39 | 40 | 37 | 37 | 2,472,300 | 37 |
| 2024-03-01 | 38 | 41 | 38 | 38 | 3,021,800 | 38 |
| 2024-02-29 | 37 | 39 | 36 | 39 | 1,698,300 | 39 |
| 2024-02-28 | 36 | 38 | 36 | 37 | 708,300 | 37 |
| 2024-02-27 | 37 | 38 | 36 | 38 | 1,135,700 | 38 |
| 2024-02-26 | 36 | 38 | 35 | 36 | 1,316,600 | 36 |
| 2024-02-22 | 37 | 37 | 36 | 36 | 200,100 | 36 |
| 2024-02-21 | 36 | 37 | 35 | 37 | 524,900 | 37 |
| 2024-02-20 | 38 | 38 | 36 | 37 | 566,600 | 37 |
| 2024-02-19 | 38 | 38 | 36 | 38 | 832,800 | 38 |
| 2024-02-16 | 36 | 38 | 35 | 38 | 1,031,600 | 38 |
| 2024-02-15 | 35 | 37 | 34 | 37 | 1,030,700 | 37 |
| 2024-02-14 | 38 | 38 | 36 | 36 | 762,700 | 36 |
| 2024-02-13 | 36 | 39 | 35 | 38 | 3,034,000 | 38 |
| 2024-02-09 | 35 | 36 | 35 | 36 | 706,900 | 36 |
| 2024-02-08 | 33 | 36 | 33 | 36 | 1,588,700 | 36 |
| 2024-02-07 | 34 | 35 | 33 | 34 | 1,097,900 | 34 |
| 2024-02-06 | 33 | 36 | 33 | 34 | 2,195,800 | 34 |
| 2024-02-05 | 32 | 35 | 31 | 34 | 1,883,600 | 34 |
| 2024-02-02 | 30 | 33 | 30 | 32 | 2,303,900 | 32 |
| 2024-02-01 | 31 | 32 | 29 | 30 | 2,734,300 | 30 |
| 2024-01-31 | 31 | 32 | 31 | 32 | 215,400 | 32 |
| 2024-01-30 | 32 | 33 | 32 | 32 | 494,500 | 32 |
| 2024-01-29 | 33 | 33 | 32 | 32 | 186,300 | 32 |
| 2024-01-26 | 32 | 33 | 31 | 33 | 1,137,600 | 33 |
| 2024-01-25 | 33 | 33 | 32 | 32 | 140,300 | 32 |
| 2024-01-24 | 32 | 33 | 31 | 32 | 525,400 | 32 |
| 2024-01-23 | 32 | 33 | 31 | 32 | 963,800 | 32 |
| 2024-01-22 | 33 | 33 | 32 | 32 | 485,500 | 32 |
| 2024-01-19 | 33 | 33 | 32 | 32 | 857,500 | 32 |
| 2024-01-18 | 34 | 34 | 32 | 33 | 461,200 | 33 |
| 2024-01-17 | 34 | 34 | 32 | 32 | 945,800 | 32 |
| 2024-01-16 | 34 | 34 | 32 | 34 | 1,363,600 | 34 |
| 2024-01-15 | 34 | 34 | 33 | 34 | 406,700 | 34 |
| 2024-01-12 | 35 | 35 | 32 | 34 | 1,870,300 | 34 |
| 2024-01-11 | 37 | 37 | 34 | 34 | 1,158,800 | 34 |
| 2024-01-10 | 34 | 37 | 34 | 35 | 1,522,800 | 35 |
| 2024-01-09 | 34 | 36 | 34 | 35 | 1,159,500 | 35 |
| 2024-01-05 | 34 | 35 | 33 | 34 | 1,216,500 | 34 |
| 2024-01-04 | 33 | 35 | 33 | 35 | 1,061,500 | 35 |
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
