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
2024-04-25	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

1757 (株)創建エース の時系列データ [2024年度]

1757 (株)創建エースの時系列データ [2024年度]