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 |
|---|---|---|---|---|---|---|
| 2025-09-18 | 1 | 1 | 1 | 1 | 8,667,100 | 1 |
| 2025-09-17 | 2 | 2 | 1 | 1 | 75,325,500 | 1 |
| 2025-09-16 | 3 | 3 | 2 | 2 | 12,115,900 | 2 |
| 2025-09-12 | 3 | 4 | 2 | 3 | 40,955,200 | 3 |
| 2025-09-11 | 4 | 5 | 3 | 4 | 23,656,700 | 4 |
| 2025-09-10 | 5 | 5 | 4 | 4 | 9,908,200 | 4 |
| 2025-09-09 | 6 | 6 | 5 | 5 | 6,610,800 | 5 |
| 2025-09-08 | 5 | 6 | 4 | 6 | 20,878,200 | 6 |
| 2025-09-05 | 4 | 5 | 4 | 4 | 13,370,800 | 4 |
| 2025-09-04 | 5 | 5 | 4 | 5 | 7,385,600 | 5 |
| 2025-09-03 | 5 | 6 | 4 | 5 | 16,060,600 | 5 |
| 2025-09-02 | 5 | 6 | 5 | 5 | 21,431,300 | 5 |
| 2025-09-01 | 6 | 7 | 5 | 6 | 13,605,800 | 6 |
| 2025-08-29 | 8 | 8 | 6 | 6 | 23,600,500 | 6 |
| 2025-08-28 | 7 | 8 | 6 | 8 | 24,013,700 | 8 |
| 2025-08-27 | 6 | 7 | 5 | 6 | 16,569,200 | 6 |
| 2025-08-26 | 7 | 7 | 5 | 6 | 45,003,500 | 6 |
| 2025-08-25 | 7 | 8 | 6 | 7 | 38,576,500 | 7 |
| 2025-08-22 | 3 | 7 | 3 | 6 | 92,749,800 | 6 |
| 2025-08-21 | 3 | 4 | 3 | 3 | 19,242,100 | 3 |
| 2025-08-20 | 4 | 5 | 3 | 3 | 42,730,800 | 3 |
| 2025-08-19 | 5 | 6 | 4 | 5 | 76,704,400 | 5 |
| 2025-08-18 | 13 | 14 | 13 | 14 | 3,357,600 | 14 |
| 2025-08-15 | 14 | 14 | 13 | 13 | 2,824,000 | 13 |
| 2025-08-14 | 13 | 15 | 13 | 14 | 4,969,000 | 14 |
| 2025-08-13 | 14 | 14 | 13 | 14 | 1,291,600 | 14 |
| 2025-08-12 | 14 | 14 | 13 | 13 | 1,894,700 | 13 |
| 2025-08-08 | 16 | 16 | 13 | 14 | 13,298,600 | 14 |
| 2025-08-07 | 14 | 16 | 14 | 16 | 8,379,900 | 16 |
| 2025-08-06 | 14 | 16 | 14 | 14 | 7,892,200 | 14 |
| 2025-08-05 | 13 | 14 | 13 | 13 | 1,679,400 | 13 |
| 2025-08-04 | 13 | 14 | 13 | 13 | 1,859,300 | 13 |
| 2025-08-01 | 13 | 14 | 13 | 14 | 766,700 | 14 |
| 2025-07-31 | 13 | 14 | 13 | 13 | 2,090,500 | 13 |
| 2025-07-30 | 13 | 14 | 12 | 14 | 4,284,700 | 14 |
| 2025-07-29 | 13 | 14 | 13 | 13 | 3,310,700 | 13 |
| 2025-07-28 | 13 | 14 | 12 | 13 | 6,410,400 | 13 |
| 2025-07-25 | 13 | 14 | 13 | 13 | 6,309,500 | 13 |
| 2025-07-24 | 13 | 14 | 12 | 13 | 9,648,500 | 13 |
| 2025-07-23 | 15 | 15 | 13 | 14 | 6,448,300 | 14 |
| 2025-07-22 | 16 | 17 | 14 | 14 | 10,448,400 | 14 |
| 2025-07-18 | 14 | 15 | 14 | 14 | 3,643,800 | 14 |
| 2025-07-17 | 15 | 15 | 14 | 15 | 1,894,900 | 15 |
| 2025-07-16 | 15 | 16 | 14 | 14 | 3,533,200 | 14 |
| 2025-07-15 | 16 | 17 | 14 | 16 | 10,819,800 | 16 |
| 2025-07-14 | 15 | 18 | 14 | 16 | 25,312,400 | 16 |
| 2025-07-11 | 11 | 15 | 11 | 14 | 21,369,100 | 14 |
| 2025-07-10 | 12 | 12 | 11 | 12 | 1,117,900 | 12 |
| 2025-07-09 | 12 | 12 | 11 | 12 | 1,623,200 | 12 |
| 2025-07-08 | 11 | 12 | 11 | 12 | 2,203,700 | 12 |
| 2025-07-07 | 11 | 12 | 10 | 12 | 10,185,700 | 12 |
| 2025-07-04 | 12 | 12 | 11 | 11 | 3,513,900 | 11 |
| 2025-07-03 | 13 | 13 | 10 | 11 | 14,895,400 | 11 |
| 2025-07-02 | 17 | 18 | 10 | 12 | 50,724,600 | 12 |
| 2025-07-01 | 22 | 23 | 20 | 21 | 13,089,100 | 21 |
| 2025-06-30 | 24 | 24 | 23 | 24 | 1,952,400 | 24 |
| 2025-06-27 | 23 | 24 | 22 | 24 | 3,820,700 | 24 |
| 2025-06-26 | 21 | 23 | 21 | 23 | 3,520,000 | 23 |
| 2025-06-25 | 21 | 22 | 21 | 21 | 1,383,000 | 21 |
| 2025-06-24 | 22 | 22 | 21 | 22 | 380,900 | 22 |
| 2025-06-23 | 23 | 23 | 21 | 21 | 1,671,400 | 21 |
| 2025-06-20 | 22 | 23 | 21 | 22 | 2,538,400 | 22 |
| 2025-06-19 | 21 | 23 | 21 | 22 | 1,675,700 | 22 |
| 2025-06-18 | 22 | 23 | 21 | 22 | 3,023,600 | 22 |
| 2025-06-17 | 20 | 22 | 20 | 22 | 1,612,500 | 22 |
| 2025-06-16 | 20 | 21 | 19 | 20 | 1,344,100 | 20 |
| 2025-06-13 | 20 | 21 | 19 | 20 | 1,787,100 | 20 |
| 2025-06-12 | 20 | 21 | 20 | 20 | 405,900 | 20 |
| 2025-06-11 | 20 | 21 | 20 | 20 | 2,324,200 | 20 |
| 2025-06-10 | 20 | 21 | 20 | 20 | 704,400 | 20 |
| 2025-06-09 | 20 | 21 | 20 | 20 | 489,800 | 20 |
| 2025-06-06 | 21 | 21 | 20 | 20 | 437,300 | 20 |
| 2025-06-05 | 21 | 21 | 20 | 20 | 234,100 | 20 |
| 2025-06-04 | 21 | 21 | 20 | 20 | 103,000 | 20 |
| 2025-06-03 | 20 | 21 | 20 | 20 | 200,500 | 20 |
| 2025-06-02 | 20 | 21 | 20 | 21 | 127,200 | 21 |
| 2025-05-30 | 21 | 21 | 20 | 20 | 177,100 | 20 |
| 2025-05-29 | 21 | 21 | 20 | 20 | 286,700 | 20 |
| 2025-05-28 | 21 | 21 | 20 | 20 | 91,400 | 20 |
| 2025-05-27 | 20 | 21 | 20 | 21 | 365,700 | 21 |
| 2025-05-26 | 20 | 21 | 20 | 20 | 764,600 | 20 |
| 2025-05-23 | 20 | 22 | 20 | 21 | 1,983,200 | 21 |
| 2025-05-22 | 21 | 22 | 20 | 21 | 1,416,200 | 21 |
| 2025-05-21 | 21 | 22 | 21 | 21 | 441,900 | 21 |
| 2025-05-20 | 20 | 22 | 20 | 21 | 1,426,900 | 21 |
| 2025-05-19 | 21 | 22 | 21 | 21 | 1,642,400 | 21 |
| 2025-05-16 | 20 | 21 | 20 | 21 | 233,800 | 21 |
| 2025-05-15 | 20 | 21 | 20 | 20 | 322,300 | 20 |
| 2025-05-14 | 22 | 22 | 20 | 20 | 1,862,400 | 20 |
| 2025-05-13 | 21 | 22 | 21 | 21 | 234,300 | 21 |
| 2025-05-12 | 21 | 22 | 21 | 21 | 95,200 | 21 |
| 2025-05-09 | 21 | 22 | 21 | 21 | 257,700 | 21 |
| 2025-05-08 | 22 | 23 | 21 | 21 | 3,674,600 | 21 |
| 2025-05-07 | 23 | 23 | 22 | 23 | 2,125,200 | 23 |
| 2025-05-02 | 23 | 24 | 22 | 23 | 2,385,900 | 23 |
| 2025-05-01 | 23 | 25 | 23 | 23 | 1,330,900 | 23 |
| 2025-04-30 | 23 | 24 | 23 | 24 | 761,200 | 24 |
| 2025-04-28 | 24 | 25 | 23 | 23 | 908,100 | 23 |
| 2025-04-25 | 24 | 25 | 22 | 24 | 5,905,900 | 24 |
| 2025-04-24 | 25 | 27 | 25 | 25 | 4,133,300 | 25 |
| 2025-04-23 | 28 | 28 | 24 | 24 | 3,733,700 | 24 |
| 2025-04-22 | 28 | 29 | 25 | 27 | 9,198,700 | 27 |
| 2025-04-21 | 24 | 30 | 24 | 29 | 12,127,700 | 29 |
| 2025-04-18 | 23 | 24 | 22 | 23 | 4,142,200 | 23 |
| 2025-04-17 | 21 | 23 | 20 | 23 | 4,415,600 | 23 |
| 2025-04-16 | 21 | 22 | 21 | 21 | 374,600 | 21 |
| 2025-04-15 | 21 | 22 | 21 | 21 | 171,500 | 21 |
| 2025-04-14 | 22 | 23 | 20 | 21 | 2,346,800 | 21 |
| 2025-04-11 | 21 | 23 | 21 | 22 | 2,387,700 | 22 |
| 2025-04-10 | 21 | 23 | 20 | 21 | 4,082,900 | 21 |
| 2025-04-09 | 21 | 21 | 19 | 20 | 2,038,200 | 20 |
| 2025-04-08 | 19 | 22 | 19 | 20 | 4,610,800 | 20 |
| 2025-04-07 | 19 | 19 | 18 | 18 | 2,943,400 | 18 |
| 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