暗号資産
FISCO BTC Index
7/25 20:42:28
17,256,936
1757 東証スタンダード 建設業
創建エース
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 27.0 | 28.0 | 26.0 | 28.0 | 2,195,600 | 28.0 |
| 2024/9/3 | 29.0 | 30.0 | 28.0 | 28.0 | 2,065,200 | 28.0 |
| 2024/9/2 | 31.0 | 31.0 | 29.0 | 30.0 | 1,913,600 | 30.0 |
| 2024/8/30 | 29.0 | 31.0 | 28.0 | 30.0 | 2,664,600 | 30.0 |
| 2024/8/29 | 29.0 | 29.0 | 27.0 | 28.0 | 2,620,300 | 28.0 |
| 2024/8/28 | 31.0 | 31.0 | 29.0 | 29.0 | 2,437,100 | 29.0 |
| 2024/8/27 | 27.0 | 31.0 | 26.0 | 29.0 | 5,280,800 | 29.0 |
| 2024/8/26 | 27.0 | 29.0 | 25.0 | 26.0 | 3,505,700 | 26.0 |
| 2024/8/23 | 29.0 | 33.0 | 25.0 | 26.0 | 16,570,200 | 26.0 |
| 2024/8/22 | 24.0 | 24.0 | 23.0 | 24.0 | 206,000 | 24.0 |
| 2024/8/21 | 24.0 | 24.0 | 22.0 | 23.0 | 1,352,300 | 23.0 |
| 2024/8/20 | 21.0 | 25.0 | 21.0 | 25.0 | 2,428,300 | 25.0 |
| 2024/8/19 | 21.0 | 22.0 | 21.0 | 21.0 | 534,800 | 21.0 |
| 2024/8/16 | 21.0 | 22.0 | 21.0 | 22.0 | 1,191,900 | 22.0 |
| 2024/8/15 | 21.0 | 22.0 | 20.0 | 21.0 | 1,259,500 | 21.0 |
| 2024/8/14 | 22.0 | 22.0 | 21.0 | 22.0 | 313,200 | 22.0 |
| 2024/8/13 | 21.0 | 22.0 | 20.0 | 20.0 | 1,301,200 | 20.0 |
| 2024/8/9 | 21.0 | 23.0 | 21.0 | 22.0 | 725,200 | 22.0 |
| 2024/8/8 | 21.0 | 22.0 | 21.0 | 22.0 | 183,000 | 22.0 |
| 2024/8/7 | 20.0 | 23.0 | 20.0 | 22.0 | 1,570,200 | 22.0 |