日本創発グループ(7814)の株価時系列情報
日本創発グループ(7814)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 |
---|---|---|---|---|---|
2019/12/30 | 349 | 368 | 346 | 365 | 196,000 |
2019/12/27 | 347 | 349 | 338 | 341 | 124,900 |
2019/12/27 | 1 -> 4.00 分割 | ||||
2019/12/26 | 1,434 | 1,446 | 1,416 | 1,419 | 57,300 |
2019/12/25 | 1,420 | 1,434 | 1,412 | 1,434 | 50,700 |
2019/12/24 | 1,436 | 1,443 | 1,401 | 1,412 | 60,000 |
2019/12/23 | 1,470 | 1,471 | 1,433 | 1,434 | 47,700 |
2019/12/20 | 1,470 | 1,479 | 1,411 | 1,454 | 97,100 |
2019/12/19 | 1,400 | 1,491 | 1,400 | 1,461 | 145,900 |
2019/12/18 | 1,320 | 1,395 | 1,302 | 1,381 | 89,900 |
2019/12/17 | 1,315 | 1,315 | 1,300 | 1,310 | 27,000 |
2019/12/16 | 1,246 | 1,319 | 1,246 | 1,293 | 58,700 |
2019/12/13 | 1,230 | 1,286 | 1,223 | 1,235 | 57,500 |
2019/12/12 | 1,232 | 1,250 | 1,209 | 1,209 | 86,300 |
2019/12/11 | 1,285 | 1,323 | 1,241 | 1,255 | 119,900 |
2019/12/10 | 1,387 | 1,398 | 1,253 | 1,273 | 472,500 |
2019/12/09 | 1,109 | 1,127 | 1,106 | 1,117 | 11,400 |
2019/12/06 | 1,118 | 1,118 | 1,088 | 1,101 | 4,900 |
2019/12/05 | 1,130 | 1,132 | 1,100 | 1,118 | 9,600 |
2019/12/04 | 1,069 | 1,130 | 1,069 | 1,128 | 9,200 |
2019/12/03 | 1,114 | 1,114 | 1,061 | 1,084 | 10,600 |
2019/12/02 | 1,112 | 1,142 | 1,098 | 1,116 | 58,100 |
2019/11/29 | 1,097 | 1,107 | 1,094 | 1,100 | 11,600 |
2019/11/28 | 1,091 | 1,103 | 1,090 | 1,095 | 5,900 |
2019/11/27 | 1,065 | 1,110 | 1,061 | 1,087 | 12,700 |
2019/11/26 | 1,060 | 1,065 | 1,054 | 1,065 | 5,500 |
2019/11/25 | 1,059 | 1,060 | 1,035 | 1,060 | 14,900 |
2019/11/22 | 1,070 | 1,080 | 1,007 | 1,041 | 23,000 |
2019/11/21 | 1,105 | 1,115 | 1,077 | 1,097 | 18,600 |
2019/11/20 | 1,062 | 1,100 | 1,052 | 1,099 | 21,300 |
2019/11/19 | 1,033 | 1,084 | 1,033 | 1,052 | 17,000 |
2019/11/18 | 1,020 | 1,025 | 1,013 | 1,022 | 10,400 |
2019/11/15 | 998 | 1,017 | 992 | 1,017 | 6,800 |
2019/11/14 | 1,023 | 1,023 | 998 | 1,000 | 9,200 |
2019/11/13 | 1,044 | 1,051 | 1,023 | 1,024 | 12,500 |
2019/11/12 | 1,069 | 1,070 | 1,024 | 1,043 | 35,400 |
2019/11/11 | 960 | 1,085 | 960 | 1,085 | 133,300 |
2019/11/08 | 957 | 960 | 953 | 953 | 4,600 |
2019/11/07 | 959 | 959 | 955 | 955 | 1,200 |
2019/11/06 | 956 | 959 | 950 | 958 | 2,900 |
2019/11/05 | 956 | 964 | 947 | 949 | 7,500 |
2019/11/01 | 940 | 968 | 930 | 956 | 35,000 |
2019/10/31 | 961 | 975 | 961 | 970 | 17,400 |
2019/10/30 | 953 | 965 | 951 | 960 | 6,900 |
2019/10/29 | 945 | 957 | 945 | 953 | 7,300 |
2019/10/28 | 932 | 948 | 932 | 944 | 10,300 |
2019/10/25 | 929 | 938 | 922 | 938 | 2,300 |
2019/10/24 | 925 | 927 | 920 | 925 | 3,000 |
2019/10/23 | 905 | 918 | 900 | 918 | 4,500 |
2019/10/21 | 913 | 915 | 892 | 902 | 7,200 |
2019/10/18 | 910 | 918 | 910 | 913 | 900 |
2019/10/17 | 912 | 913 | 910 | 910 | 2,600 |
2019/10/16 | 919 | 920 | 911 | 912 | 1,600 |
2019/10/15 | 916 | 918 | 911 | 915 | 6,500 |
2019/10/11 | 931 | 941 | 910 | 911 | 11,600 |
2019/10/10 | 933 | 950 | 926 | 939 | 14,300 |
2019/10/09 | 923 | 927 | 923 | 927 | 1,000 |
2019/10/08 | 932 | 934 | 921 | 922 | 2,700 |
2019/10/07 | 924 | 931 | 924 | 931 | 1,100 |
2019/10/04 | 914 | 923 | 911 | 911 | 3,200 |
2019/10/03 | 930 | 930 | 916 | 916 | 1,600 |
2019/10/02 | 939 | 943 | 932 | 932 | 2,800 |
2019/10/01 | 962 | 970 | 936 | 943 | 53,400 |
2019/09/30 | 890 | 918 | 890 | 913 | 12,700 |
2019/09/27 | 904 | 974 | 883 | 888 | 42,900 |
2019/09/26 | 895 | 913 | 895 | 901 | 7,100 |
2019/09/25 | 887 | 899 | 886 | 888 | 5,500 |
2019/09/24 | 890 | 890 | 883 | 887 | 4,300 |
2019/09/20 | 891 | 899 | 884 | 888 | 3,100 |
2019/09/19 | 883 | 890 | 883 | 890 | 1,400 |
2019/09/18 | 893 | 893 | 880 | 880 | 1,400 |
2019/09/17 | 898 | 898 | 885 | 885 | 3,100 |
2019/09/13 | 913 | 913 | 882 | 898 | 6,700 |
2019/09/12 | 902 | 913 | 902 | 913 | 4,800 |
2019/09/11 | 909 | 915 | 896 | 913 | 5,300 |
2019/09/10 | 874 | 915 | 874 | 915 | 6,300 |
2019/09/09 | 872 | 881 | 866 | 874 | 8,800 |
2019/09/06 | 886 | 903 | 886 | 887 | 5,200 |
2019/09/05 | 899 | 911 | 899 | 901 | 4,300 |
2019/09/04 | 923 | 923 | 904 | 904 | 5,900 |
2019/09/03 | 922 | 925 | 919 | 925 | 8,100 |
2019/09/02 | 898 | 947 | 895 | 913 | 79,200 |
2019/08/30 | 878 | 888 | 873 | 883 | 10,500 |
2019/08/29 | 875 | 885 | 872 | 878 | 9,200 |
2019/08/28 | 869 | 875 | 861 | 869 | 8,100 |
2019/08/27 | 839 | 866 | 839 | 855 | 3,400 |
2019/08/26 | 845 | 845 | 830 | 844 | 6,600 |
2019/08/23 | 843 | 851 | 843 | 849 | 3,700 |
2019/08/22 | 844 | 849 | 837 | 845 | 2,700 |
2019/08/21 | 833 | 836 | 829 | 833 | 3,100 |
2019/08/20 | 842 | 845 | 840 | 843 | 1,300 |
2019/08/19 | 850 | 850 | 839 | 839 | 2,800 |
2019/08/16 | 845 | 858 | 843 | 850 | 3,100 |
2019/08/15 | 848 | 857 | 823 | 853 | 10,100 |
2019/08/14 | 860 | 893 | 859 | 863 | 27,400 |
2019/08/13 | 837 | 905 | 836 | 890 | 62,000 |
2019/08/09 | 823 | 842 | 823 | 836 | 3,600 |
2019/08/08 | 816 | 833 | 815 | 821 | 3,300 |
2019/08/07 | 816 | 825 | 816 | 825 | 1,000 |
2019/08/06 | 795 | 819 | 781 | 816 | 7,400 |
2019/08/05 | 842 | 842 | 821 | 821 | 3,100 |
2019/08/02 | 864 | 864 | 834 | 842 | 4,800 |
2019/08/01 | 881 | 881 | 870 | 875 | 32,200 |
2019/07/31 | 879 | 896 | 866 | 896 | 18,200 |
2019/07/30 | 873 | 881 | 873 | 878 | 17,200 |
2019/07/29 | 869 | 869 | 861 | 863 | 4,700 |
2019/07/26 | 842 | 856 | 842 | 847 | 1,900 |
2019/07/25 | 835 | 843 | 830 | 841 | 2,800 |
2019/07/24 | 840 | 840 | 829 | 835 | 2,400 |
2019/07/23 | 835 | 839 | 829 | 837 | 1,500 |
2019/07/22 | 823 | 838 | 823 | 828 | 2,500 |
2019/07/19 | 825 | 830 | 824 | 824 | 2,000 |
2019/07/18 | 825 | 827 | 820 | 822 | 3,300 |
2019/07/17 | 829 | 829 | 822 | 828 | 3,800 |
2019/07/16 | 841 | 841 | 811 | 826 | 3,900 |
2019/07/12 | 856 | 856 | 841 | 841 | 3,700 |
2019/07/11 | 869 | 872 | 850 | 856 | 7,900 |
2019/07/10 | 862 | 865 | 861 | 864 | 1,600 |
2019/07/09 | 860 | 878 | 860 | 873 | 1,400 |
2019/07/08 | 876 | 888 | 860 | 860 | 3,800 |
2019/07/05 | 900 | 900 | 850 | 887 | 5,200 |
2019/07/04 | 889 | 920 | 889 | 908 | 19,000 |
2019/07/03 | 873 | 889 | 871 | 889 | 12,600 |
2019/07/02 | 880 | 894 | 876 | 878 | 17,500 |
2019/07/01 | 865 | 888 | 853 | 880 | 46,600 |
2019/06/28 | 849 | 850 | 840 | 850 | 15,400 |
2019/06/27 | 834 | 845 | 831 | 844 | 12,000 |
2019/06/26 | 816 | 827 | 816 | 825 | 1,900 |
2019/06/25 | 825 | 838 | 820 | 820 | 8,800 |
2019/06/24 | 825 | 825 | 817 | 818 | 2,000 |
2019/06/21 | 831 | 835 | 819 | 821 | 13,100 |
2019/06/20 | 816 | 831 | 816 | 831 | 4,600 |
2019/06/19 | 807 | 815 | 807 | 815 | 5,500 |
2019/06/18 | 816 | 830 | 800 | 800 | 29,700 |
2019/06/17 | 816 | 816 | 814 | 816 | 8,000 |
2019/06/14 | 815 | 816 | 815 | 816 | 17,500 |
2019/06/13 | 814 | 816 | 814 | 816 | 10,700 |
2019/06/12 | 813 | 814 | 812 | 814 | 5,500 |
2019/06/11 | 816 | 816 | 811 | 813 | 11,000 |
2019/06/10 | 806 | 815 | 806 | 815 | 8,700 |
2019/06/07 | 816 | 816 | 801 | 801 | 11,900 |
2019/06/06 | 804 | 816 | 804 | 815 | 10,600 |
2019/06/05 | 810 | 816 | 803 | 804 | 16,100 |
2019/06/04 | 811 | 839 | 800 | 817 | 38,500 |
2019/06/03 | 810 | 810 | 787 | 787 | 48,000 |
2019/05/31 | 804 | 811 | 793 | 810 | 16,700 |
2019/05/30 | 790 | 805 | 786 | 804 | 8,600 |
2019/05/29 | 771 | 794 | 771 | 790 | 5,700 |
2019/05/28 | 770 | 776 | 770 | 776 | 2,100 |
2019/05/27 | 771 | 772 | 768 | 770 | 1,400 |
2019/05/24 | 748 | 768 | 744 | 768 | 7,200 |
2019/05/23 | 774 | 774 | 755 | 762 | 8,500 |
2019/05/22 | 771 | 779 | 770 | 770 | 3,500 |
2019/05/21 | 765 | 780 | 765 | 780 | 5,400 |
2019/05/20 | 793 | 793 | 769 | 769 | 12,600 |
2019/05/17 | 804 | 804 | 780 | 780 | 11,400 |
2019/05/16 | 814 | 814 | 803 | 803 | 4,900 |
2019/05/15 | 784 | 820 | 780 | 815 | 65,400 |
2019/05/14 | 760 | 775 | 750 | 775 | 11,200 |
2019/05/13 | 796 | 800 | 777 | 777 | 4,700 |
2019/05/10 | 775 | 799 | 775 | 795 | 3,500 |
2019/05/09 | 807 | 807 | 764 | 780 | 16,100 |
2019/05/08 | 815 | 815 | 804 | 814 | 4,200 |
2019/05/07 | 827 | 827 | 810 | 814 | 36,400 |
2019/04/26 | 802 | 814 | 793 | 813 | 13,800 |
2019/04/25 | 783 | 805 | 783 | 800 | 9,200 |
2019/04/24 | 779 | 783 | 776 | 782 | 6,600 |
2019/04/23 | 770 | 778 | 770 | 776 | 1,400 |
2019/04/22 | 777 | 781 | 770 | 770 | 1,400 |
2019/04/19 | 790 | 790 | 777 | 778 | 1,000 |
2019/04/18 | 797 | 797 | 781 | 781 | 2,100 |
2019/04/17 | 773 | 800 | 772 | 797 | 3,700 |
2019/04/16 | 777 | 777 | 765 | 773 | 2,900 |
2019/04/15 | 762 | 779 | 762 | 778 | 4,100 |
2019/04/12 | 770 | 771 | 761 | 761 | 4,600 |
2019/04/11 | 777 | 777 | 770 | 773 | 2,300 |
2019/04/10 | 780 | 784 | 777 | 784 | 2,500 |
2019/04/09 | 798 | 800 | 780 | 780 | 1,600 |
2019/04/08 | 801 | 801 | 791 | 795 | 2,900 |
2019/04/05 | 805 | 805 | 794 | 797 | 5,200 |
2019/04/04 | 814 | 814 | 804 | 805 | 1,300 |
2019/04/03 | 808 | 819 | 807 | 807 | 900 |
2019/04/02 | 815 | 815 | 806 | 806 | 3,800 |
2019/04/01 | 820 | 827 | 798 | 822 | 65,100 |
2019/03/29 | 772 | 793 | 772 | 790 | 12,000 |
2019/03/28 | 779 | 779 | 760 | 764 | 8,700 |
2019/03/27 | 783 | 790 | 775 | 783 | 7,500 |
2019/03/26 | 777 | 784 | 775 | 779 | 2,700 |
2019/03/25 | 776 | 784 | 774 | 774 | 4,300 |
2019/03/22 | 780 | 790 | 777 | 780 | 3,900 |
2019/03/20 | 766 | 777 | 766 | 777 | 3,100 |
2019/03/19 | 780 | 780 | 765 | 770 | 5,000 |
2019/03/18 | 757 | 776 | 757 | 776 | 3,100 |
2019/03/15 | 760 | 765 | 757 | 763 | 2,700 |
2019/03/14 | 779 | 780 | 750 | 750 | 18,900 |
2019/03/13 | 754 | 779 | 745 | 779 | 5,300 |
2019/03/12 | 749 | 757 | 739 | 739 | 3,700 |
2019/03/11 | 732 | 750 | 732 | 749 | 2,400 |
2019/03/08 | 728 | 742 | 723 | 730 | 11,100 |
2019/03/07 | 772 | 773 | 750 | 752 | 9,800 |
2019/03/06 | 775 | 786 | 773 | 773 | 2,400 |
2019/03/05 | 798 | 798 | 787 | 787 | 2,000 |
2019/03/04 | 805 | 807 | 794 | 794 | 5,500 |
2019/03/01 | 833 | 836 | 798 | 805 | 43,900 |
2019/02/28 | 808 | 826 | 807 | 826 | 23,000 |
2019/02/27 | 774 | 810 | 774 | 802 | 10,600 |
2019/02/26 | 802 | 802 | 754 | 772 | 33,900 |
2019/02/25 | 811 | 819 | 801 | 807 | 5,500 |
2019/02/22 | 838 | 838 | 811 | 811 | 18,700 |
2019/02/21 | 798 | 847 | 790 | 842 | 108,100 |
2019/02/20 | 770 | 798 | 770 | 795 | 36,200 |
2019/02/19 | 764 | 766 | 754 | 765 | 3,400 |
2019/02/18 | 741 | 773 | 741 | 765 | 11,800 |
2019/02/15 | 740 | 747 | 739 | 740 | 4,200 |
2019/02/14 | 761 | 762 | 721 | 750 | 20,300 |
2019/02/13 | 710 | 778 | 710 | 746 | 66,100 |
2019/02/12 | 703 | 720 | 703 | 718 | 6,500 |
2019/02/08 | 711 | 716 | 701 | 711 | 1,100 |
2019/02/07 | 715 | 721 | 714 | 721 | 600 |
2019/02/06 | 729 | 729 | 709 | 715 | 7,600 |
2019/02/05 | 743 | 743 | 724 | 727 | 3,600 |
2019/02/04 | 729 | 743 | 724 | 743 | 7,500 |
2019/02/01 | 748 | 748 | 728 | 736 | 38,000 |
2019/01/31 | 706 | 734 | 706 | 734 | 17,300 |
2019/01/30 | 703 | 703 | 694 | 702 | 6,500 |
2019/01/29 | 702 | 703 | 690 | 703 | 14,500 |
2019/01/28 | 702 | 712 | 692 | 702 | 6,800 |
2019/01/25 | 697 | 704 | 695 | 702 | 8,700 |
2019/01/24 | 694 | 697 | 686 | 697 | 6,400 |
2019/01/23 | 685 | 692 | 684 | 689 | 3,100 |
2019/01/22 | 689 | 693 | 681 | 692 | 4,700 |
2019/01/21 | 686 | 691 | 683 | 687 | 5,700 |
2019/01/18 | 675 | 683 | 673 | 683 | 1,500 |
2019/01/17 | 675 | 683 | 664 | 671 | 14,200 |
2019/01/16 | 675 | 677 | 670 | 677 | 3,300 |
2019/01/15 | 678 | 678 | 671 | 675 | 5,000 |
2019/01/11 | 682 | 682 | 674 | 676 | 4,800 |
2019/01/10 | 686 | 702 | 674 | 682 | 6,000 |
2019/01/09 | 688 | 699 | 685 | 686 | 7,700 |
2019/01/08 | 694 | 694 | 685 | 690 | 4,500 |
2019/01/07 | 705 | 705 | 689 | 694 | 5,500 |
2019/01/04 | 698 | 698 | 680 | 690 | 54,800 |