1757 (株)創建エースの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-08	42	43	39	39	2,609,800	39
2023-12-07	37	43	37	41	6,476,900	41
2023-12-06	37	38	35	38	2,369,700	38
2023-12-05	35	38	34	37	3,144,000	37
2023-12-04	34	35	34	35	899,600	35
2023-12-01	33	35	33	35	1,880,000	35
2023-11-30	33	34	32	32	940,700	32
2023-11-29	33	34	32	33	2,118,500	33
2023-11-28	34	35	33	34	1,223,300	34
2023-11-27	33	36	33	35	1,757,800	35
2023-11-24	33	35	31	34	2,863,100	34
2023-11-22	31	35	31	32	3,593,000	32
2023-11-21	30	32	30	30	1,050,000	30
2023-11-20	31	31	29	30	762,300	30
2023-11-17	30	31	29	31	1,877,500	31
2023-11-16	29	31	29	29	855,400	29
2023-11-15	29	30	28	29	1,534,400	29
2023-11-14	29	30	28	28	575,000	28
2023-11-13	30	30	28	29	1,424,500	29
2023-11-10	30	30	29	29	396,800	29
2023-11-09	30	30	28	30	740,800	30
2023-11-08	31	31	29	29	699,900	29
2023-11-07	30	31	30	30	593,200	30
2023-11-06	30	31	30	31	43,800	31
2023-11-02	30	31	29	30	637,200	30
2023-11-01	29	31	28	30	1,082,500	30
2023-10-31	28	29	28	28	173,500	28
2023-10-30	28	28	27	28	383,900	28
2023-10-27	27	29	27	28	298,800	28
2023-10-26	28	28	27	27	198,800	27
2023-10-25	28	29	27	28	270,000	28
2023-10-24	29	29	27	28	702,600	28
2023-10-23	29	30	28	29	459,700	29
2023-10-20	29	30	28	30	716,200	30
2023-10-19	27	29	27	29	807,600	29
2023-10-18	29	29	27	28	838,700	28
2023-10-17	27	29	27	28	1,479,500	28
2023-10-16	29	29	27	28	1,607,400	28
2023-10-13	30	30	29	30	98,300	30
2023-10-12	29	30	29	30	760,200	30
2023-10-11	29	31	29	29	393,600	29
2023-10-10	29	30	29	29	474,000	29
2023-10-06	28	30	27	30	1,377,800	30
2023-10-05	30	30	27	27	2,091,900	27
2023-10-04	30	31	29	29	1,832,700	29
2023-10-03	30	31	28	31	2,949,700	31
2023-10-02	32	33	31	32	2,193,500	32
2023-09-29	32	33	32	32	230,700	32
2023-09-28	32	34	32	33	663,000	33
2023-09-27	33	34	32	33	699,600	33
2023-09-26	34	34	33	33	975,900	33
2023-09-25	34	35	34	34	979,400	34
2023-09-22	32	35	32	35	1,838,100	35
2023-09-21	33	34	32	33	888,500	33
2023-09-20	34	35	33	34	747,100	34
2023-09-19	34	36	33	34	2,276,300	34
2023-09-15	35	36	34	34	2,915,800	34
2023-09-14	35	37	34	37	1,959,100	37
2023-09-13	36	37	36	37	1,641,400	37
2023-09-12	37	38	37	37	868,700	37
2023-09-11	40	40	37	38	1,115,600	38
2023-09-08	37	40	36	39	2,319,800	39
2023-09-07	38	39	36	36	1,960,300	36
2023-09-06	38	39	37	38	2,261,300	38
2023-09-05	39	40	37	39	3,344,900	39
2023-09-04	34	40	34	39	3,979,300	39
2023-09-01	32	35	31	35	1,589,500	35
2023-08-31	31	32	31	32	75,300	32
2023-08-30	32	32	30	32	381,900	32
2023-08-29	31	32	31	32	676,700	32
2023-08-28	30	35	30	32	3,420,000	32
2023-08-25	30	31	29	29	1,491,100	29
2023-08-24	31	32	30	30	454,000	30
2023-08-23	31	32	30	31	815,800	31
2023-08-22	32	32	31	32	150,500	32
2023-08-21	31	33	31	32	140,500	32
2023-08-18	31	33	31	31	823,000	31
2023-08-17	33	34	30	31	1,343,200	31
2023-08-16	34	35	33	33	759,600	33
2023-08-15	35	35	33	34	1,571,300	34
2023-08-14	37	37	36	37	336,900	37
2023-08-10	35	37	35	37	310,000	37
2023-08-09	37	37	36	37	158,000	37
2023-08-08	36	37	35	37	1,192,500	37
2023-08-07	36	37	35	35	935,200	35
2023-08-04	35	36	35	35	250,400	35
2023-08-03	35	36	33	36	2,421,400	36
2023-08-02	35	36	35	35	207,500	35
2023-08-01	35	37	35	35	511,500	35
2023-07-31	36	37	35	36	584,600	36
2023-07-28	37	37	35	37	750,800	37
2023-07-27	38	38	36	37	3,282,100	37
2023-07-26	38	39	38	38	274,100	38
2023-07-25	38	39	38	38	719,200	38
2023-07-24	39	40	38	38	271,400	38
2023-07-21	39	40	38	40	551,800	40
2023-07-20	39	40	38	39	241,600	39
2023-07-19	39	39	38	38	272,600	38
2023-07-18	38	40	38	39	705,800	39
2023-07-14	38	39	37	39	832,800	39
2023-07-13	38	39	36	38	1,952,200	38
2023-07-12	38	40	38	38	1,355,600	38
2023-07-11	40	41	37	37	2,795,500	37
2023-07-10	42	43	39	40	4,376,300	40
2023-07-07	43	44	42	43	1,055,200	43
2023-07-06	42	45	42	45	1,279,200	45
2023-07-05	45	45	43	43	1,434,700	43
2023-07-04	45	46	44	44	848,000	44
2023-07-03	45	47	44	45	1,128,500	45
2023-06-30	44	46	43	44	954,000	44
2023-06-29	44	46	42	45	3,205,800	45
2023-06-28	48	48	45	45	2,899,700	45
2023-06-27	47	49	46	49	1,177,400	49
2023-06-26	53	53	46	48	4,342,600	48
2023-06-23	52	55	51	52	4,272,000	52
2023-06-22	47	52	47	52	3,492,800	52
2023-06-21	47	48	46	48	1,800,500	48
2023-06-20	47	49	47	49	1,972,000	49
2023-06-19	45	48	45	48	1,906,900	48
2023-06-16	44	46	44	45	1,027,200	45
2023-06-15	47	47	43	44	4,331,600	44
2023-06-14	46	48	46	47	1,998,700	47
2023-06-13	47	48	46	46	993,100	46
2023-06-12	48	48	47	47	403,800	47
2023-06-09	46	48	45	47	851,000	47
2023-06-08	47	48	46	47	760,500	47
2023-06-07	47	49	46	47	1,826,700	47
2023-06-06	46	47	45	47	712,300	47
2023-06-05	46	47	45	46	1,105,800	46
2023-06-02	45	46	42	45	3,036,600	45
2023-06-01	47	47	45	45	1,201,400	45
2023-05-31	47	48	46	48	710,100	48
2023-05-30	48	48	45	48	1,646,800	48
2023-05-29	51	53	46	47	2,907,100	47
2023-05-26	45	49	43	47	6,339,700	47
2023-05-25	57	59	47	48	11,557,100	48
2023-05-24	49	57	48	56	14,028,700	56
2023-05-23	44	52	44	49	15,703,200	49
2023-05-22	37	43	37	41	7,626,800	41
2023-05-19	36	37	35	37	1,402,700	37
2023-05-18	36	36	35	36	914,400	36
2023-05-17	34	36	34	36	341,600	36
2023-05-16	36	36	34	35	1,627,800	35
2023-05-15	36	37	34	35	2,708,500	35
2023-05-12	36	38	35	36	2,827,000	36
2023-05-11	33	37	33	37	2,785,500	37
2023-05-10	33	34	32	34	693,400	34
2023-05-09	33	33	32	32	311,500	32
2023-05-08	32	33	32	32	524,400	32
2023-05-02	32	33	31	32	983,300	32
2023-05-01	31	33	31	33	898,900	33
2023-04-28	32	32	31	32	183,900	32
2023-04-27	32	32	31	32	789,200	32
2023-04-26	31	32	30	32	2,019,300	32
2023-04-25	32	32	31	32	312,000	32
2023-04-24	33	33	31	32	2,689,400	32
2023-04-21	33	34	33	33	593,000	33
2023-04-20	34	35	33	33	1,436,200	33
2023-04-19	35	35	34	35	757,000	35
2023-04-18	36	36	34	36	808,800	36
2023-04-17	35	36	34	36	1,007,700	36
2023-04-14	34	36	34	35	1,101,300	35
2023-04-13	33	35	33	35	840,700	35
2023-04-12	34	34	33	33	319,700	33
2023-04-11	33	34	33	33	117,400	33
2023-04-10	33	34	33	33	217,500	33
2023-04-07	34	34	32	34	814,900	34
2023-04-06	35	35	32	32	1,860,200	32
2023-04-05	35	35	34	35	373,100	35
2023-04-04	36	36	35	35	452,700	35
2023-04-03	34	36	34	36	1,283,800	36
2023-03-31	34	35	33	35	649,300	35
2023-03-30	35	35	34	35	577,000	35
2023-03-29	34	35	33	35	1,224,400	35
2023-03-28	34	35	34	34	347,000	34
2023-03-27	35	36	34	35	1,449,500	35
2023-03-24	37	37	35	36	576,900	36
2023-03-23	35	37	34	36	1,712,500	36
2023-03-22	35	35	34	35	460,900	35
2023-03-20	34	35	34	35	253,500	35
2023-03-17	34	35	34	34	325,400	34
2023-03-16	34	35	33	34	1,502,000	34
2023-03-15	35	35	34	34	86,500	34
2023-03-14	35	35	34	35	137,000	35
2023-03-13	35	36	34	35	654,400	35
2023-03-10	35	36	35	35	97,600	35
2023-03-09	35	36	35	35	459,900	35
2023-03-08	35	36	34	35	1,286,800	35
2023-03-07	35	36	34	36	880,400	36
2023-03-06	35	36	34	34	2,225,200	34
2023-03-03	34	35	34	34	389,300	34
2023-03-02	35	35	34	35	296,200	35
2023-03-01	34	35	34	35	999,100	35
2023-02-28	34	35	34	34	281,600	34
2023-02-27	34	35	33	34	941,900	34
2023-02-24	34	35	33	34	1,019,800	34
2023-02-22	34	35	33	35	864,800	35
2023-02-21	34	35	34	34	788,800	34
2023-02-20	35	35	33	34	790,100	34
2023-02-17	34	35	34	35	418,800	35
2023-02-16	35	35	34	34	458,300	34
2023-02-15	35	35	34	34	1,045,500	34
2023-02-14	35	36	34	35	895,800	35
2023-02-13	35	36	34	36	1,191,900	36
2023-02-10	36	36	34	34	1,014,200	34
2023-02-09	36	37	35	35	1,178,600	35
2023-02-08	38	39	36	36	2,063,000	36
2023-02-07	35	38	34	36	2,481,200	36
2023-02-06	34	35	34	35	329,900	35
2023-02-03	35	36	34	35	1,196,200	35
2023-02-02	35	36	35	35	215,900	35
2023-02-01	35	36	34	36	572,500	36
2023-01-31	36	36	34	34	785,900	34
2023-01-30	35	36	35	36	799,900	36
2023-01-27	35	35	34	34	299,000	34
2023-01-26	35	36	34	35	1,782,500	35
2023-01-25	34	36	33	35	2,679,200	35
2023-01-24	33	34	32	33	648,700	33
2023-01-23	34	35	32	33	1,734,300	33
2023-01-20	33	35	33	34	2,238,300	34
2023-01-19	34	35	33	33	1,205,800	33
2023-01-18	34	35	33	33	944,900	33
2023-01-17	34	35	33	34	993,100	34
2023-01-16	34	35	33	34	1,162,500	34
2023-01-13	36	37	35	35	1,208,400	35
2023-01-12	37	37	35	36	1,393,300	36
2023-01-11	37	38	36	36	1,126,100	36
2023-01-10	35	38	35	36	1,172,700	36
2023-01-06	36	37	35	35	1,061,000	35
2023-01-05	37	38	36	36	659,800	36
2023-01-04	36	38	36	37	891,700	37

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 [2023年度]

1757 (株)創建エースの時系列データ [2023年度]