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
2024-06-2128292829424,20029
2024-06-2028292828366,10028
2024-06-1928292828348,00028
2024-06-1829302828374,20028
2024-06-1729302829793,40029
2024-06-14293028301,104,20030
2024-06-1329302930368,80030
2024-06-12293029291,090,90029
2024-06-1129302929106,20029
2024-06-1029302929986,70029
2024-06-07303129301,026,20030
2024-06-0631313030282,10030
2024-06-0530313031413,50031
2024-06-0431313030700,20030
2024-06-0331323131174,80031
2024-05-3131323031516,10031
2024-05-30313231311,202,30031
2024-05-2931323131280,10031
2024-05-2833333131207,70031
2024-05-2732333132701,40032
2024-05-2432333232615,60032
2024-05-23323331321,239,50032
2024-05-2232333232150,70032
2024-05-2132333232198,10032
2024-05-2033343233622,90033
2024-05-1733343234932,00034
2024-05-1632333233782,00033
2024-05-15353632344,305,30034
2024-05-14343534341,294,10034
2024-05-13333533341,290,10034
2024-05-1034353434721,70034
2024-05-0934353335931,20035
2024-05-0834353334916,40034
2024-05-0733343333196,80033
2024-05-02343533341,672,00034
2024-05-01323432331,553,10033
2024-04-3032333232350,60032
2024-04-26323331321,634,20032
2024-04-25323432321,448,70032
2024-04-24323331311,346,10031
2024-04-23333331321,207,00032
2024-04-22323432321,101,10032
2024-04-19333331321,601,40032
2024-04-1833343334243,80034
2024-04-17333432331,366,80033
2024-04-1633343334687,30034
2024-04-1532343233560,10033
2024-04-12343432322,521,70032
2024-04-11333433342,231,30034
2024-04-10343533331,714,00033
2024-04-09323631334,999,10033
2024-04-08303230311,217,70031
2024-04-0529312930817,10030
2024-04-04293129301,309,10030
2024-04-0329302929329,40029
2024-04-02303129301,151,60030
2024-04-0131313030817,30030
2024-03-293131303098,30030
2024-03-28303229302,448,00030
2024-03-27303129302,820,60030
2024-03-2631323030713,50030
2024-03-2531313031876,60031
2024-03-2232323031839,10031
2024-03-21303230311,737,10031
2024-03-19313330302,323,60030
2024-03-18323332321,913,90032
2024-03-1532333233190,20033
2024-03-14343432331,306,60033
2024-03-13333433341,787,50034
2024-03-1233353334455,30034
2024-03-1133343334329,80034
2024-03-0833343333711,00033
2024-03-0734353333745,70033
2024-03-06343633342,124,40034
2024-03-05363733353,993,40035
2024-03-04394037372,472,30037
2024-03-01384138383,021,80038
2024-02-29373936391,698,30039
2024-02-2836383637708,30037
2024-02-27373836381,135,70038
2024-02-26363835361,316,60036
2024-02-2237373636200,10036
2024-02-2136373537524,90037
2024-02-2038383637566,60037
2024-02-1938383638832,80038
2024-02-16363835381,031,60038
2024-02-15353734371,030,70037
2024-02-1438383636762,70036
2024-02-13363935383,034,00038
2024-02-0935363536706,90036
2024-02-08333633361,588,70036
2024-02-07343533341,097,90034
2024-02-06333633342,195,80034
2024-02-05323531341,883,60034
2024-02-02303330322,303,90032
2024-02-01313229302,734,30030
2024-01-3131323132215,40032
2024-01-3032333232494,50032
2024-01-2933333232186,30032
2024-01-26323331331,137,60033
2024-01-2533333232140,30032
2024-01-2432333132525,40032
2024-01-2332333132963,80032
2024-01-2233333232485,50032
2024-01-1933333232857,50032
2024-01-1834343233461,20033
2024-01-1734343232945,80032
2024-01-16343432341,363,60034
2024-01-1534343334406,70034
2024-01-12353532341,870,30034
2024-01-11373734341,158,80034
2024-01-10343734351,522,80035
2024-01-09343634351,159,50035
2024-01-05343533341,216,50034
2024-01-04333533351,061,50035

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