日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

創健社(7413)の株価時系列情報

創健社(7413)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 2,279 2,279 2,279 2,279 200
2024/04/24 2,279 2,279 2,279 2,279 200
2024/04/23 2,280 2,285 2,280 2,285 700
2024/04/22 2,208 2,282 2,208 2,230 2,800
2024/04/19 2,208 2,208 2,208 2,208 200
2024/04/18 2,278 2,281 2,208 2,208 800
2024/04/17 2,179 2,229 2,179 2,229 300
2024/04/15 2,243 2,243 2,170 2,185 1,900
2024/04/12 2,331 2,331 2,230 2,260 2,800
2024/04/11 2,250 2,700 2,250 2,381 13,600
2024/04/10 2,208 2,208 2,200 2,200 200
2024/04/08 2,220 2,269 2,201 2,208 1,800
2024/04/05 2,220 2,220 2,159 2,220 400
2024/04/04 2,151 2,220 2,144 2,220 4,500
2024/04/03 2,101 2,101 2,101 2,101 300
2024/04/02 2,135 2,135 2,040 2,118 1,700
2024/04/01 2,155 2,155 2,140 2,140 700
2024/03/29 2,195 2,195 2,155 2,155 1,200
2024/03/28 2,259 2,259 2,209 2,210 2,900
2024/03/27 2,447 2,449 2,354 2,448 2,800
2024/03/26 2,312 2,450 2,312 2,350 2,100
2024/03/25 2,310 2,312 2,303 2,312 1,300
2024/03/22 2,308 2,310 2,300 2,310 800
2024/03/21 2,299 2,300 2,290 2,300 1,500
2024/03/19 2,289 2,298 2,271 2,298 800
2024/03/18 2,270 2,297 2,270 2,271 1,000
2024/03/15 2,250 2,265 2,230 2,265 2,000
2024/03/14 2,180 2,250 2,180 2,250 5,100
2024/03/13 2,191 2,197 2,180 2,180 1,900
2024/03/12 2,198 2,198 2,187 2,197 700
2024/03/08 2,190 2,190 2,188 2,188 200
2024/03/07 2,190 2,198 2,185 2,198 700
2024/03/06 2,185 2,190 2,185 2,190 300
2024/03/05 2,190 2,190 2,181 2,189 1,000
2024/03/04 2,185 2,195 2,181 2,195 400
2024/03/01 2,181 2,196 2,180 2,181 400
2024/02/29 2,177 2,199 2,177 2,181 500
2024/02/28 2,199 2,199 2,178 2,178 700
2024/02/27 2,198 2,198 2,178 2,178 600
2024/02/26 2,177 2,180 2,175 2,180 900
2024/02/22 2,184 2,192 2,149 2,174 1,400
2024/02/21 2,161 2,178 2,161 2,178 600
2024/02/15 2,150 2,150 2,146 2,146 400
2024/02/14 2,150 2,154 2,149 2,154 900
2024/02/09 2,160 2,180 2,154 2,154 400
2024/02/07 2,150 2,180 2,150 2,180 600
2024/02/05 2,150 2,150 2,149 2,150 400
2024/02/01 2,145 2,145 2,145 2,145 200
2024/01/31 2,149 2,149 2,111 2,149 400
2024/01/30 2,150 2,150 2,109 2,145 900
2024/01/29 2,095 2,105 2,080 2,105 1,300
2024/01/25 2,119 2,130 2,103 2,103 900
2024/01/24 2,113 2,119 2,112 2,119 400
2024/01/23 2,123 2,123 2,066 2,114 1,200
2024/01/22 2,107 2,128 2,096 2,096 600
2024/01/19 2,130 2,130 2,104 2,107 1,000
2024/01/18 2,110 2,128 2,110 2,128 1,000
2024/01/17 2,110 2,110 2,110 2,110 100
2024/01/16 2,109 2,109 2,109 2,109 100
2024/01/15 2,099 2,100 2,085 2,085 900
2024/01/11 2,085 2,085 2,084 2,084 200
2024/01/10 2,079 2,080 2,066 2,070 800
2024/01/09 2,084 2,084 2,060 2,060 600
2024/01/05 2,070 2,070 2,070 2,070 400
2024/01/04 2,069 2,080 2,069 2,080 500
2023/12/29 2,064 2,064 2,050 2,050 600
2023/12/27 2,026 2,063 2,026 2,063 200
2023/12/26 2,020 2,020 2,020 2,020 100
2023/12/25 2,030 2,079 2,018 2,018 1,400
2023/12/22 2,040 2,040 2,021 2,021 700
2023/12/21 2,006 2,040 2,006 2,040 800
2023/12/20 2,065 2,071 2,000 2,006 4,300
2023/12/19 2,065 2,065 2,065 2,065 600
2023/12/18 2,082 2,083 2,064 2,064 1,100
2023/12/15 2,059 2,081 2,055 2,081 300
2023/12/14 2,062 2,062 2,062 2,062 500
2023/12/13 2,065 2,067 2,065 2,067 400
2023/12/12 2,063 2,084 2,063 2,084 600
2023/12/11 2,084 2,084 2,063 2,063 400
2023/12/08 2,082 2,084 2,082 2,084 300
2023/12/07 2,081 2,081 2,051 2,079 1,300
2023/12/06 2,081 2,081 2,062 2,062 700
2023/12/04 2,080 2,080 2,060 2,060 300
2023/12/01 2,080 2,080 2,080 2,080 100
2023/11/30 2,084 2,084 2,058 2,058 200
2023/11/29 2,072 2,072 2,072 2,072 300
2023/11/28 2,074 2,074 2,054 2,073 400
2023/11/27 2,075 2,075 2,053 2,053 1,000
2023/11/24 2,084 2,084 2,071 2,077 700
2023/11/22 2,073 2,073 2,070 2,072 400
2023/11/20 2,060 2,060 2,052 2,052 600
2023/11/17 2,079 2,087 2,075 2,087 600
2023/11/16 2,090 2,090 2,050 2,082 1,900
2023/11/15 2,023 2,100 2,023 2,090 2,000
2023/11/14 2,050 2,053 2,050 2,053 600
2023/11/13 2,037 2,037 2,037 2,037 200
2023/11/10 2,035 2,037 2,035 2,037 200
2023/11/09 2,013 2,035 2,013 2,035 200
2023/11/08 2,014 2,014 2,014 2,014 200
2023/11/07 2,014 2,036 2,014 2,036 300
2023/11/06 2,018 2,018 2,018 2,018 300
2023/11/02 2,011 2,011 2,011 2,011 400
2023/11/01 2,025 2,029 2,025 2,029 200
2023/10/30 2,010 2,010 2,004 2,004 700
2023/10/26 2,050 2,050 2,050 2,050 500
2023/10/25 2,034 2,034 2,034 2,034 300
2023/10/24 2,056 2,057 2,056 2,057 200
2023/10/23 2,020 2,047 2,020 2,047 400
2023/10/20 2,040 2,040 2,040 2,040 100
2023/10/19 2,035 2,035 2,034 2,034 500
2023/10/17 2,049 2,050 2,035 2,035 400
2023/10/16 2,050 2,050 2,050 2,050 200
2023/10/13 2,035 2,035 2,035 2,035 100
2023/10/11 2,040 2,040 2,040 2,040 100
2023/10/10 2,050 2,050 2,050 2,050 100
2023/10/05 2,040 2,040 2,040 2,040 200
2023/10/03 2,090 2,098 2,045 2,045 600
2023/09/29 2,080 2,080 2,042 2,042 500
2023/09/28 2,080 2,080 2,080 2,080 300
2023/09/27 2,040 2,076 2,040 2,054 2,300
2023/09/25 2,043 2,043 2,032 2,032 700
2023/09/22 2,052 2,052 2,052 2,052 300
2023/09/21 2,037 2,037 2,037 2,037 100
2023/09/20 2,041 2,041 2,041 2,041 100
2023/09/19 2,051 2,056 2,050 2,050 1,000
2023/09/15 2,050 2,050 2,049 2,049 400
2023/09/14 2,046 2,046 2,045 2,045 500
2023/09/13 2,030 2,046 2,015 2,046 400
2023/09/12 2,049 2,049 2,030 2,048 800
2023/09/11 2,046 2,046 2,031 2,031 400
2023/09/08 2,046 2,046 2,046 2,046 300
2023/09/07 2,043 2,048 2,043 2,046 1,100
2023/09/06 2,035 2,035 2,030 2,030 800
2023/09/04 2,013 2,040 2,012 2,012 1,300
2023/09/01 2,010 2,043 2,010 2,043 400
2023/08/31 2,010 2,010 2,010 2,010 100
2023/08/28 2,040 2,040 2,025 2,025 200
2023/08/25 2,044 2,044 2,040 2,040 400
2023/08/24 2,010 2,010 2,010 2,010 100
2023/08/23 2,020 2,020 2,010 2,010 300
2023/08/22 2,030 2,030 2,020 2,020 400
2023/08/21 2,030 2,030 2,030 2,030 200
2023/08/16 2,028 2,028 2,027 2,027 300
2023/08/15 2,003 2,028 2,003 2,028 200
2023/08/14 2,015 2,040 2,001 2,032 600
2023/08/10 2,010 2,010 2,010 2,010 100
2023/08/09 2,000 2,000 2,000 2,000 100
2023/08/07 1,988 1,988 1,988 1,988 100
2023/08/04 2,035 2,035 1,980 1,980 600
2023/08/03 2,041 2,041 2,038 2,038 200
2023/08/02 1,994 2,050 1,990 2,038 1,800
2023/08/01 1,985 1,994 1,985 1,994 300
2023/07/31 1,988 1,990 1,985 1,990 400
2023/07/28 1,962 1,962 1,962 1,962 200
2023/07/26 1,960 1,960 1,960 1,960 800
2023/07/25 1,991 1,991 1,988 1,988 800
2023/07/24 1,989 1,990 1,977 1,990 900
2023/07/21 1,980 1,980 1,980 1,980 200
2023/07/20 1,990 1,990 1,985 1,985 300
2023/07/19 1,962 1,964 1,962 1,964 300
2023/07/18 1,960 1,960 1,939 1,939 700
2023/07/14 1,912 1,955 1,912 1,955 700
2023/07/13 2,010 2,014 1,891 1,901 12,200
2023/07/12 2,022 2,022 2,019 2,019 400
2023/07/10 2,011 2,011 2,001 2,011 800
2023/07/07 2,011 2,011 2,011 2,011 100
2023/07/06 2,050 2,050 1,950 2,000 4,600
2023/07/04 2,063 2,064 2,060 2,060 600
2023/07/03 2,072 2,072 2,060 2,060 10,100
2023/06/30 2,029 2,045 2,029 2,045 600
2023/06/29 2,029 2,029 2,029 2,029 200
2023/06/28 2,018 2,018 2,011 2,011 300
2023/06/27 2,015 2,015 2,015 2,015 100
2023/06/26 2,017 2,017 2,000 2,012 2,000
2023/06/23 1,999 2,007 1,999 2,007 300
2023/06/22 2,059 2,059 1,980 1,999 7,000
2023/06/21 2,040 2,040 2,040 2,040 200
2023/06/20 2,033 2,039 2,029 2,037 400
2023/06/19 2,027 2,027 2,015 2,015 600
2023/06/16 2,002 2,029 2,002 2,029 900
2023/06/15 2,048 2,048 2,001 2,001 1,200
2023/06/14 2,041 2,041 2,020 2,020 3,700
2023/06/13 2,057 2,057 2,043 2,043 300
2023/06/12 2,051 2,067 2,045 2,067 700
2023/06/07 2,051 2,051 2,051 2,051 400
2023/06/06 2,065 2,065 2,065 2,065 100
2023/06/05 2,065 2,065 2,065 2,065 200
2023/06/01 2,065 2,065 2,065 2,065 100
2023/05/31 2,050 2,065 2,040 2,065 400
2023/05/29 2,067 2,067 2,035 2,035 500
2023/05/26 2,036 2,049 2,035 2,040 900
2023/05/25 2,081 2,081 2,035 2,060 2,700
2023/05/24 2,081 2,081 2,081 2,081 200
2023/05/23 2,124 2,124 2,081 2,081 600
2023/05/22 2,055 2,139 2,055 2,097 8,300
2023/05/19 2,270 2,270 2,181 2,184 8,900
2023/05/18 2,156 2,170 2,110 2,170 9,000
2023/05/17 2,151 2,151 2,129 2,140 500
2023/05/16 2,153 2,153 2,129 2,129 700
2023/05/15 2,150 2,150 2,126 2,126 300

このページの先頭へ