1757 (株)創建エースの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	37	39	35	37	1,584,600	37
2022-12-29	36	40	35	37	3,090,600	37
2022-12-28	35	38	35	35	2,363,700	35
2022-12-27	37	38	33	35	3,408,000	35
2022-12-26	39	40	36	37	3,623,700	37
2022-12-23	41	42	39	41	3,149,600	41
2022-12-22	43	46	40	43	3,831,000	43
2022-12-21	43	44	40	43	3,388,000	43
2022-12-20	44	48	41	44	9,791,500	44
2022-12-19	40	47	39	45	11,092,000	45
2022-12-16	39	40	38	40	2,824,600	40
2022-12-15	38	40	37	40	2,994,400	40
2022-12-14	40	41	36	36	4,316,100	36
2022-12-13	40	40	38	38	2,919,800	38
2022-12-12	35	42	35	39	6,515,500	39
2022-12-09	34	37	33	36	3,133,200	36
2022-12-08	32	34	31	33	1,751,100	33
2022-12-07	35	35	32	32	1,350,900	32
2022-12-06	35	37	34	34	2,571,100	34
2022-12-05	36	37	35	35	1,836,700	35
2022-12-02	33	38	32	35	4,593,800	35
2022-12-01	34	35	31	33	5,247,100	33
2022-11-30	38	38	33	35	3,459,100	35
2022-11-29	37	39	36	37	2,255,100	37
2022-11-28	40	40	37	38	2,919,000	38
2022-11-25	43	43	37	40	8,414,000	40
2022-11-24	33	45	32	40	19,523,000	40
2022-11-22	27	33	27	32	7,084,300	32
2022-11-21	26	28	26	28	757,400	28
2022-11-18	27	27	26	26	399,200	26
2022-11-17	25	27	25	27	466,000	27
2022-11-16	26	26	25	26	641,000	26
2022-11-15	26	27	25	26	771,800	26
2022-11-14	27	28	26	26	1,845,400	26
2022-11-11	25	28	24	27	2,168,900	27
2022-11-10	26	26	24	25	882,000	25
2022-11-09	24	27	24	25	2,469,400	25
2022-11-08	22	25	22	24	1,581,500	24
2022-11-07	22	23	22	22	193,400	22
2022-11-04	22	23	22	22	650,700	22
2022-11-02	22	23	22	23	305,900	23
2022-11-01	22	23	21	22	1,156,700	22
2022-10-31	24	24	22	22	1,054,600	22
2022-10-28	24	25	23	24	396,000	24
2022-10-27	23	24	23	24	431,400	24
2022-10-26	24	25	22	24	1,378,000	24
2022-10-25	24	25	23	24	611,000	24
2022-10-24	24	25	23	24	1,114,000	24
2022-10-21	25	26	24	25	1,338,600	25
2022-10-20	24	26	24	26	2,248,000	26
2022-10-19	22	26	21	23	5,388,700	23
2022-10-18	20	23	20	21	997,700	21
2022-10-17	20	21	20	21	217,000	21
2022-10-14	20	21	20	20	601,600	20
2022-10-13	20	21	20	21	378,100	21
2022-10-12	22	22	20	20	688,200	20
2022-10-11	21	22	20	21	519,500	21
2022-10-07	22	23	21	22	1,038,300	22
2022-10-06	22	23	22	22	228,900	22
2022-10-05	23	23	22	23	131,900	23
2022-10-04	21	23	20	22	1,274,000	22
2022-10-03	20	21	17	21	2,784,700	21
2022-09-30	22	22	20	20	1,620,000	20
2022-09-29	22	24	21	22	2,497,000	22
2022-09-28	23	24	21	21	1,058,200	21
2022-09-27	23	24	23	23	117,000	23
2022-09-26	25	25	23	24	1,075,200	24
2022-09-22	23	27	22	25	3,055,700	25
2022-09-21	26	27	21	22	3,794,800	22
2022-09-20	27	28	26	26	1,047,600	26
2022-09-16	29	30	27	27	5,523,400	27
2022-09-15	30	31	29	30	832,600	30
2022-09-14	30	31	29	30	1,372,400	30
2022-09-13	31	31	30	31	2,182,900	31
2022-09-12	31	33	31	31	1,582,500	31
2022-09-09	32	33	31	31	388,300	31
2022-09-08	32	33	31	33	576,800	33
2022-09-07	32	33	31	31	532,000	31
2022-09-06	31	34	31	32	1,872,300	32
2022-09-05	31	32	31	31	97,900	31
2022-09-02	31	32	30	32	566,800	32
2022-09-01	31	32	30	31	526,100	31
2022-08-31	32	32	30	31	698,900	31
2022-08-30	31	33	31	31	919,800	31
2022-08-29	31	32	31	31	347,600	31
2022-08-26	32	33	31	32	422,300	32
2022-08-25	32	33	31	33	2,835,600	33
2022-08-24	33	34	32	32	1,453,200	32
2022-08-23	33	34	32	33	748,700	33
2022-08-22	34	34	33	33	256,700	33
2022-08-19	34	34	33	34	401,100	34
2022-08-18	33	34	32	34	627,400	34
2022-08-17	33	34	33	34	198,600	34
2022-08-16	33	34	33	33	164,700	33
2022-08-15	34	34	32	33	407,200	33
2022-08-12	32	33	32	33	391,600	33
2022-08-10	33	34	32	33	506,800	33
2022-08-09	33	33	31	32	684,800	32
2022-08-08	34	35	30	32	2,173,400	32
2022-08-05	34	35	34	34	356,800	34
2022-08-04	36	36	34	34	740,000	34
2022-08-03	36	37	35	35	590,300	35
2022-08-02	36	37	36	36	118,700	36
2022-08-01	36	37	34	36	1,845,500	36
2022-07-29	37	37	36	37	79,300	37
2022-07-28	36	37	36	37	235,500	37
2022-07-27	36	37	35	37	350,200	37
2022-07-26	37	37	36	36	181,900	36
2022-07-25	36	37	35	37	319,500	37
2022-07-22	36	37	35	37	368,100	37
2022-07-21	36	37	35	36	491,800	36
2022-07-20	37	37	36	36	87,000	36
2022-07-19	37	37	36	36	171,900	36
2022-07-15	36	37	36	36	119,000	36
2022-07-14	36	37	36	36	612,900	36
2022-07-13	36	37	36	36	336,600	36
2022-07-12	37	37	36	36	277,900	36
2022-07-11	36	37	36	36	178,500	36
2022-07-08	36	37	35	35	675,100	35
2022-07-07	38	38	36	37	309,600	37
2022-07-06	38	38	37	38	370,500	38
2022-07-05	37	38	36	38	527,200	38
2022-07-04	37	38	37	37	392,400	37
2022-07-01	37	38	36	37	589,700	37
2022-06-30	38	38	37	37	708,300	37
2022-06-29	37	38	37	37	842,100	37
2022-06-28	37	38	37	38	370,900	38
2022-06-27	38	39	37	37	1,313,500	37
2022-06-24	37	40	37	38	2,182,400	38
2022-06-23	38	38	37	37	585,500	37
2022-06-22	37	38	36	37	1,017,600	37
2022-06-21	35	39	35	36	1,824,800	36
2022-06-20	35	36	33	36	1,894,400	36
2022-06-17	33	36	31	35	5,161,900	35
2022-06-16	38	38	33	35	3,992,500	35
2022-06-15	38	39	37	38	543,800	38
2022-06-14	38	39	37	38	2,045,700	38
2022-06-13	40	40	38	40	1,127,100	40
2022-06-10	40	40	39	39	526,600	39
2022-06-09	40	40	39	39	531,000	39
2022-06-08	40	40	39	39	419,400	39
2022-06-07	40	41	39	40	677,500	40
2022-06-06	39	41	39	40	619,300	40
2022-06-03	40	41	39	40	741,300	40
2022-06-02	41	41	40	40	505,700	40
2022-06-01	41	41	40	41	385,800	41
2022-05-31	41	41	40	41	216,600	41
2022-05-30	41	42	40	40	810,000	40
2022-05-27	40	42	40	42	1,112,500	42
2022-05-26	40	41	39	41	396,500	41
2022-05-25	40	40	38	40	2,360,100	40
2022-05-24	42	42	39	39	2,397,200	39
2022-05-23	42	43	41	41	830,600	41
2022-05-20	44	44	42	42	737,200	42
2022-05-19	43	45	43	44	466,300	44
2022-05-18	42	45	42	44	716,700	44
2022-05-17	42	44	42	43	655,400	43
2022-05-16	44	47	39	43	2,553,700	43
2022-05-13	44	45	44	44	352,300	44
2022-05-12	46	46	44	44	963,400	44
2022-05-11	46	47	45	46	967,800	46
2022-05-10	47	48	46	48	717,800	48
2022-05-09	48	49	47	47	833,700	47
2022-05-06	47	48	46	48	963,100	48
2022-05-02	46	49	46	48	1,839,000	48
2022-04-28	46	47	46	46	271,900	46
2022-04-27	46	47	45	47	380,800	47
2022-04-26	47	47	45	47	433,800	47
2022-04-25	46	47	45	46	471,900	46
2022-04-22	47	47	46	46	729,000	46
2022-04-21	47	48	47	47	314,100	47
2022-04-20	48	48	47	47	321,000	47
2022-04-19	48	48	46	47	1,003,300	47
2022-04-18	48	48	46	48	347,800	48
2022-04-15	47	48	47	47	324,600	47
2022-04-14	46	48	46	48	876,000	48
2022-04-13	47	47	46	46	80,500	46
2022-04-12	47	47	44	46	1,298,500	46
2022-04-11	48	48	47	47	231,500	47
2022-04-08	48	49	47	47	834,600	47
2022-04-07	46	49	46	48	1,341,600	48
2022-04-06	47	48	46	48	916,200	48
2022-04-05	47	48	46	47	479,400	47
2022-04-04	48	48	46	48	1,165,000	48
2022-04-01	47	49	45	47	1,845,800	47
2022-03-31	45	48	45	48	1,972,000	48
2022-03-30	43	48	43	45	2,303,000	45
2022-03-29	43	44	43	43	621,500	43
2022-03-28	44	44	43	43	495,900	43
2022-03-25	44	46	44	44	687,100	44
2022-03-24	42	46	42	44	2,290,400	44
2022-03-23	42	43	41	42	1,571,000	42
2022-03-22	42	43	42	42	256,200	42
2022-03-18	42	44	42	42	903,000	42
2022-03-17	42	43	42	42	574,400	42
2022-03-16	43	44	42	43	435,900	43
2022-03-15	43	44	42	44	305,800	44
2022-03-14	42	44	42	44	607,400	44
2022-03-11	43	44	42	43	433,500	43
2022-03-10	43	44	42	43	451,300	43
2022-03-09	43	44	42	42	569,900	42
2022-03-08	43	45	43	43	542,000	43
2022-03-07	44	45	43	45	662,700	45
2022-03-04	45	46	43	45	1,132,400	45
2022-03-03	46	47	45	45	1,023,700	45
2022-03-02	46	47	45	47	577,500	47
2022-03-01	44	47	44	46	818,200	46
2022-02-28	45	46	44	46	955,600	46
2022-02-25	41	46	41	46	1,759,900	46
2022-02-24	44	44	41	41	1,940,500	41
2022-02-22	46	46	43	43	1,921,000	43
2022-02-21	48	48	46	47	1,286,200	47
2022-02-18	48	50	47	50	1,150,600	50
2022-02-17	46	50	46	50	1,504,200	50
2022-02-16	46	47	45	47	753,900	47
2022-02-15	45	46	44	45	764,800	45
2022-02-14	45	47	44	45	2,434,800	45
2022-02-10	45	50	44	49	2,950,000	49
2022-02-09	45	45	44	44	455,400	44
2022-02-08	44	45	43	45	508,100	45
2022-02-07	44	45	43	45	833,900	45
2022-02-04	43	44	42	43	896,200	43
2022-02-03	44	46	43	45	1,696,100	45
2022-02-02	45	45	43	44	1,139,900	44
2022-02-01	42	45	41	45	1,616,000	45
2022-01-31	40	41	39	41	1,174,500	41
2022-01-28	42	43	38	40	4,011,300	40
2022-01-27	45	46	41	43	3,870,800	43
2022-01-26	46	47	44	46	2,073,800	46
2022-01-25	48	49	46	46	2,102,900	46
2022-01-24	49	49	48	49	457,800	49
2022-01-21	49	50	48	49	702,100	49
2022-01-20	50	50	48	50	914,300	50
2022-01-19	53	53	49	49	2,998,100	49
2022-01-18	51	52	51	51	704,300	51
2022-01-17	54	55	51	51	3,313,000	51
2022-01-14	52	56	52	54	4,270,700	54
2022-01-13	51	52	50	52	950,800	52
2022-01-12	51	52	51	51	513,900	51
2022-01-11	53	53	50	50	2,287,600	50
2022-01-07	53	53	51	51	1,119,700	51
2022-01-06	53	53	51	51	1,739,600	51
2022-01-05	51	54	51	53	1,594,200	53
2022-01-04	56	56	51	51	3,287,200	51

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 [2022年度]

1757 (株)創建エースの時系列データ [2022年度]