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 |
---|---|---|---|---|---|
2023/12/29 | 585 | 589 | 583 | 589 | 16,200 |
2023/12/28 | 575 | 592 | 575 | 587 | 10,800 |
2023/12/27 | 585 | 586 | 581 | 581 | 21,100 |
2023/12/26 | 589 | 589 | 580 | 585 | 14,600 |
2023/12/25 | 590 | 590 | 583 | 589 | 8,300 |
2023/12/22 | 584 | 593 | 583 | 591 | 22,300 |
2023/12/21 | 582 | 585 | 579 | 584 | 16,800 |
2023/12/20 | 580 | 588 | 580 | 583 | 12,400 |
2023/12/19 | 575 | 585 | 575 | 581 | 21,800 |
2023/12/18 | 572 | 575 | 570 | 575 | 3,800 |
2023/12/15 | 570 | 577 | 570 | 574 | 5,100 |
2023/12/14 | 570 | 572 | 568 | 568 | 18,400 |
2023/12/13 | 572 | 578 | 572 | 578 | 3,500 |
2023/12/12 | 569 | 579 | 569 | 575 | 9,100 |
2023/12/11 | 567 | 574 | 565 | 569 | 5,900 |
2023/12/08 | 570 | 570 | 562 | 566 | 8,500 |
2023/12/07 | 568 | 578 | 568 | 571 | 8,900 |
2023/12/06 | 565 | 595 | 565 | 574 | 16,300 |
2023/12/05 | 585 | 588 | 568 | 568 | 18,500 |
2023/12/04 | 594 | 595 | 585 | 590 | 22,700 |
2023/12/01 | 573 | 604 | 569 | 604 | 164,800 |
2023/11/30 | 567 | 575 | 565 | 575 | 26,400 |
2023/11/29 | 574 | 578 | 559 | 576 | 37,400 |
2023/11/28 | 548 | 578 | 548 | 575 | 45,300 |
2023/11/27 | 541 | 547 | 540 | 547 | 14,600 |
2023/11/24 | 543 | 543 | 540 | 541 | 5,500 |
2023/11/22 | 542 | 544 | 542 | 543 | 5,300 |
2023/11/21 | 544 | 546 | 544 | 544 | 4,400 |
2023/11/20 | 540 | 548 | 540 | 544 | 8,000 |
2023/11/17 | 538 | 543 | 538 | 539 | 3,700 |
2023/11/16 | 540 | 544 | 535 | 538 | 6,400 |
2023/11/15 | 540 | 540 | 537 | 539 | 9,500 |
2023/11/14 | 537 | 547 | 537 | 539 | 12,600 |
2023/11/13 | 541 | 544 | 538 | 544 | 8,900 |
2023/11/10 | 556 | 557 | 534 | 541 | 14,700 |
2023/11/09 | 560 | 564 | 559 | 559 | 3,200 |
2023/11/08 | 560 | 561 | 560 | 560 | 400 |
2023/11/07 | 559 | 563 | 558 | 563 | 3,300 |
2023/11/06 | 559 | 567 | 559 | 561 | 3,500 |
2023/11/02 | 559 | 559 | 552 | 559 | 10,200 |
2023/11/01 | 559 | 567 | 551 | 558 | 111,800 |
2023/10/31 | 561 | 564 | 558 | 563 | 11,700 |
2023/10/30 | 564 | 565 | 560 | 565 | 4,300 |
2023/10/27 | 554 | 566 | 554 | 565 | 9,800 |
2023/10/26 | 557 | 557 | 547 | 554 | 1,900 |
2023/10/25 | 546 | 560 | 546 | 557 | 10,600 |
2023/10/24 | 550 | 550 | 526 | 546 | 20,900 |
2023/10/23 | 548 | 551 | 544 | 550 | 7,700 |
2023/10/20 | 550 | 554 | 543 | 550 | 9,600 |
2023/10/19 | 543 | 551 | 540 | 550 | 5,400 |
2023/10/18 | 548 | 555 | 547 | 547 | 1,700 |
2023/10/17 | 546 | 554 | 546 | 548 | 6,000 |
2023/10/16 | 563 | 563 | 538 | 546 | 40,300 |
2023/10/13 | 585 | 585 | 567 | 567 | 10,400 |
2023/10/12 | 580 | 583 | 578 | 583 | 4,000 |
2023/10/11 | 581 | 584 | 577 | 580 | 6,400 |
2023/10/10 | 570 | 583 | 570 | 583 | 4,300 |
2023/10/06 | 558 | 572 | 558 | 569 | 3,300 |
2023/10/05 | 545 | 568 | 545 | 568 | 13,500 |
2023/10/04 | 551 | 551 | 537 | 546 | 26,300 |
2023/10/03 | 583 | 583 | 555 | 562 | 36,500 |
2023/10/02 | 619 | 619 | 577 | 584 | 187,000 |
2023/09/29 | 618 | 626 | 618 | 623 | 19,800 |
2023/09/28 | 617 | 627 | 617 | 624 | 5,100 |
2023/09/27 | 622 | 625 | 610 | 619 | 16,800 |
2023/09/26 | 628 | 628 | 621 | 624 | 7,800 |
2023/09/25 | 626 | 628 | 624 | 628 | 4,200 |
2023/09/22 | 628 | 630 | 625 | 626 | 5,100 |
2023/09/21 | 630 | 632 | 628 | 628 | 6,300 |
2023/09/20 | 621 | 634 | 621 | 634 | 16,600 |
2023/09/19 | 625 | 625 | 618 | 624 | 8,800 |
2023/09/15 | 614 | 628 | 614 | 626 | 28,300 |
2023/09/14 | 611 | 616 | 611 | 614 | 6,400 |
2023/09/13 | 612 | 614 | 610 | 610 | 2,100 |
2023/09/12 | 606 | 611 | 606 | 609 | 9,600 |
2023/09/11 | 607 | 612 | 602 | 606 | 21,100 |
2023/09/08 | 616 | 616 | 605 | 608 | 12,300 |
2023/09/07 | 615 | 616 | 607 | 611 | 15,200 |
2023/09/06 | 605 | 623 | 604 | 620 | 51,600 |
2023/09/05 | 605 | 611 | 600 | 607 | 25,800 |
2023/09/04 | 624 | 624 | 595 | 607 | 94,300 |
2023/09/01 | 634 | 639 | 616 | 629 | 136,000 |
2023/08/31 | 646 | 646 | 639 | 644 | 29,300 |
2023/08/30 | 649 | 657 | 644 | 649 | 24,000 |
2023/08/29 | 635 | 651 | 635 | 643 | 27,400 |
2023/08/28 | 628 | 635 | 628 | 632 | 18,100 |
2023/08/25 | 628 | 639 | 628 | 634 | 13,300 |
2023/08/24 | 625 | 635 | 622 | 635 | 18,300 |
2023/08/23 | 624 | 624 | 619 | 622 | 6,400 |
2023/08/22 | 629 | 630 | 624 | 624 | 5,100 |
2023/08/21 | 623 | 635 | 623 | 624 | 12,300 |
2023/08/18 | 618 | 627 | 612 | 627 | 15,600 |
2023/08/17 | 620 | 621 | 608 | 620 | 20,700 |
2023/08/16 | 626 | 628 | 621 | 623 | 8,400 |
2023/08/15 | 628 | 637 | 623 | 627 | 21,600 |
2023/08/14 | 646 | 653 | 614 | 623 | 72,200 |
2023/08/10 | 651 | 669 | 646 | 666 | 23,200 |
2023/08/09 | 667 | 667 | 639 | 657 | 17,900 |
2023/08/08 | 673 | 674 | 667 | 667 | 10,200 |
2023/08/07 | 671 | 678 | 671 | 673 | 5,100 |
2023/08/04 | 667 | 684 | 666 | 672 | 13,900 |
2023/08/03 | 678 | 678 | 670 | 673 | 2,000 |
2023/08/02 | 699 | 699 | 672 | 675 | 22,700 |
2023/08/01 | 695 | 725 | 688 | 707 | 152,300 |
2023/07/31 | 658 | 695 | 658 | 695 | 56,500 |
2023/07/28 | 658 | 658 | 650 | 656 | 7,200 |
2023/07/27 | 652 | 662 | 652 | 658 | 11,800 |
2023/07/26 | 650 | 665 | 650 | 652 | 16,900 |
2023/07/25 | 624 | 660 | 624 | 653 | 49,900 |
2023/07/24 | 618 | 639 | 618 | 624 | 17,200 |
2023/07/21 | 617 | 620 | 613 | 618 | 6,300 |
2023/07/20 | 616 | 617 | 615 | 617 | 4,900 |
2023/07/19 | 606 | 615 | 604 | 615 | 7,000 |
2023/07/18 | 601 | 608 | 600 | 603 | 12,900 |
2023/07/14 | 613 | 613 | 595 | 601 | 18,500 |
2023/07/13 | 605 | 609 | 605 | 607 | 5,100 |
2023/07/12 | 616 | 616 | 598 | 605 | 27,200 |
2023/07/11 | 618 | 618 | 610 | 613 | 13,400 |
2023/07/10 | 619 | 621 | 616 | 618 | 8,300 |
2023/07/07 | 621 | 624 | 614 | 622 | 13,200 |
2023/07/06 | 628 | 630 | 619 | 621 | 15,000 |
2023/07/05 | 626 | 629 | 618 | 623 | 17,200 |
2023/07/04 | 631 | 637 | 620 | 627 | 26,100 |
2023/07/03 | 637 | 645 | 631 | 637 | 133,900 |
2023/06/30 | 627 | 639 | 627 | 639 | 48,200 |
2023/06/29 | 625 | 627 | 622 | 627 | 9,000 |
2023/06/28 | 621 | 629 | 620 | 625 | 18,800 |
2023/06/27 | 620 | 621 | 614 | 617 | 13,000 |
2023/06/26 | 621 | 627 | 618 | 622 | 11,900 |
2023/06/23 | 631 | 631 | 617 | 627 | 13,200 |
2023/06/22 | 625 | 632 | 625 | 629 | 6,700 |
2023/06/21 | 631 | 635 | 621 | 625 | 26,800 |
2023/06/20 | 634 | 635 | 625 | 631 | 19,200 |
2023/06/19 | 638 | 642 | 634 | 636 | 19,100 |
2023/06/16 | 628 | 639 | 625 | 639 | 10,800 |
2023/06/15 | 628 | 634 | 622 | 624 | 26,200 |
2023/06/14 | 623 | 630 | 623 | 628 | 16,700 |
2023/06/13 | 627 | 629 | 623 | 626 | 13,500 |
2023/06/12 | 608 | 632 | 608 | 630 | 39,300 |
2023/06/09 | 627 | 627 | 593 | 601 | 43,000 |
2023/06/08 | 615 | 627 | 609 | 623 | 31,100 |
2023/06/07 | 640 | 640 | 615 | 620 | 67,400 |
2023/06/06 | 644 | 648 | 635 | 644 | 25,400 |
2023/06/05 | 635 | 650 | 632 | 649 | 32,300 |
2023/06/02 | 621 | 637 | 621 | 633 | 57,900 |
2023/06/01 | 621 | 621 | 615 | 619 | 141,400 |
2023/05/31 | 618 | 619 | 606 | 619 | 31,200 |
2023/05/30 | 619 | 619 | 612 | 619 | 17,900 |
2023/05/29 | 603 | 621 | 601 | 621 | 89,800 |
2023/05/26 | 598 | 605 | 594 | 602 | 20,000 |
2023/05/25 | 591 | 599 | 589 | 595 | 16,100 |
2023/05/24 | 598 | 598 | 590 | 598 | 13,600 |
2023/05/23 | 597 | 600 | 590 | 595 | 15,900 |
2023/05/22 | 588 | 600 | 588 | 600 | 18,900 |
2023/05/19 | 593 | 599 | 593 | 598 | 7,800 |
2023/05/18 | 587 | 591 | 582 | 591 | 20,100 |
2023/05/17 | 577 | 590 | 570 | 590 | 24,500 |
2023/05/16 | 586 | 588 | 574 | 580 | 20,200 |
2023/05/15 | 586 | 610 | 575 | 582 | 50,700 |
2023/05/12 | 581 | 585 | 568 | 582 | 4,600 |
2023/05/11 | 586 | 594 | 581 | 584 | 14,600 |
2023/05/10 | 595 | 600 | 589 | 596 | 14,500 |
2023/05/09 | 593 | 607 | 591 | 599 | 17,200 |
2023/05/08 | 557 | 594 | 557 | 591 | 36,000 |
2023/05/02 | 560 | 560 | 555 | 558 | 12,500 |
2023/05/01 | 560 | 560 | 552 | 560 | 124,200 |
2023/04/28 | 559 | 561 | 557 | 561 | 44,200 |
2023/04/27 | 556 | 559 | 556 | 557 | 1,500 |
2023/04/26 | 556 | 560 | 551 | 556 | 13,600 |
2023/04/25 | 547 | 555 | 547 | 554 | 9,900 |
2023/04/24 | 548 | 549 | 545 | 548 | 2,600 |
2023/04/21 | 545 | 548 | 543 | 545 | 9,100 |
2023/04/20 | 543 | 555 | 543 | 552 | 11,900 |
2023/04/19 | 553 | 553 | 545 | 550 | 6,600 |
2023/04/18 | 549 | 556 | 549 | 556 | 10,600 |
2023/04/17 | 546 | 550 | 542 | 545 | 7,200 |
2023/04/14 | 545 | 551 | 544 | 547 | 6,500 |
2023/04/13 | 540 | 550 | 538 | 545 | 28,100 |
2023/04/12 | 539 | 543 | 537 | 537 | 10,500 |
2023/04/11 | 539 | 541 | 538 | 539 | 3,500 |
2023/04/10 | 545 | 545 | 535 | 537 | 6,700 |
2023/04/07 | 530 | 542 | 524 | 541 | 13,200 |
2023/04/06 | 520 | 527 | 501 | 525 | 32,600 |
2023/04/05 | 540 | 540 | 528 | 528 | 15,600 |
2023/04/04 | 545 | 547 | 541 | 543 | 13,100 |
2023/04/03 | 560 | 563 | 542 | 551 | 161,300 |
2023/03/31 | 564 | 564 | 556 | 559 | 31,800 |
2023/03/30 | 558 | 564 | 535 | 564 | 49,900 |
2023/03/29 | 544 | 557 | 543 | 555 | 32,900 |
2023/03/28 | 535 | 544 | 535 | 541 | 32,700 |
2023/03/27 | 534 | 545 | 534 | 545 | 32,500 |
2023/03/24 | 534 | 539 | 532 | 534 | 6,800 |
2023/03/23 | 534 | 538 | 533 | 536 | 15,200 |
2023/03/22 | 529 | 535 | 528 | 535 | 25,400 |
2023/03/20 | 526 | 528 | 525 | 526 | 3,900 |
2023/03/17 | 525 | 531 | 523 | 530 | 8,100 |
2023/03/16 | 526 | 529 | 521 | 525 | 10,900 |
2023/03/15 | 529 | 535 | 523 | 530 | 21,600 |
2023/03/14 | 530 | 530 | 521 | 529 | 17,400 |
2023/03/13 | 526 | 530 | 526 | 530 | 6,200 |
2023/03/10 | 534 | 535 | 529 | 531 | 8,600 |
2023/03/09 | 536 | 536 | 528 | 534 | 6,900 |
2023/03/08 | 520 | 536 | 519 | 536 | 17,600 |
2023/03/07 | 519 | 527 | 518 | 521 | 9,000 |
2023/03/06 | 520 | 521 | 516 | 521 | 12,600 |
2023/03/03 | 532 | 532 | 522 | 522 | 13,700 |
2023/03/02 | 531 | 532 | 526 | 530 | 11,100 |
2023/03/01 | 538 | 538 | 526 | 533 | 122,700 |
2023/02/28 | 539 | 542 | 537 | 541 | 25,700 |
2023/02/27 | 541 | 541 | 533 | 536 | 18,300 |
2023/02/24 | 537 | 545 | 536 | 541 | 16,900 |
2023/02/22 | 537 | 540 | 535 | 540 | 12,200 |
2023/02/21 | 530 | 541 | 530 | 535 | 14,200 |
2023/02/20 | 521 | 535 | 517 | 533 | 27,500 |
2023/02/17 | 515 | 522 | 512 | 521 | 15,400 |
2023/02/16 | 502 | 517 | 501 | 515 | 23,300 |
2023/02/15 | 505 | 507 | 493 | 502 | 48,700 |
2023/02/14 | 516 | 522 | 510 | 515 | 16,800 |
2023/02/13 | 524 | 527 | 518 | 524 | 9,100 |
2023/02/10 | 533 | 535 | 525 | 525 | 11,000 |
2023/02/09 | 530 | 538 | 527 | 538 | 16,200 |
2023/02/08 | 520 | 528 | 519 | 528 | 13,000 |
2023/02/07 | 527 | 531 | 520 | 521 | 10,600 |
2023/02/06 | 530 | 531 | 527 | 527 | 2,800 |
2023/02/03 | 530 | 530 | 526 | 527 | 3,500 |
2023/02/02 | 534 | 534 | 529 | 529 | 10,300 |
2023/02/01 | 539 | 541 | 532 | 533 | 122,900 |
2023/01/31 | 527 | 540 | 527 | 540 | 31,400 |
2023/01/30 | 533 | 535 | 526 | 526 | 17,300 |
2023/01/27 | 528 | 537 | 527 | 532 | 9,500 |
2023/01/26 | 535 | 535 | 525 | 525 | 11,700 |
2023/01/25 | 530 | 539 | 530 | 537 | 16,600 |
2023/01/24 | 531 | 538 | 529 | 531 | 12,600 |
2023/01/23 | 520 | 531 | 520 | 529 | 45,700 |
2023/01/20 | 508 | 519 | 508 | 516 | 4,000 |
2023/01/19 | 517 | 517 | 508 | 508 | 8,300 |
2023/01/18 | 504 | 520 | 504 | 517 | 18,300 |
2023/01/17 | 505 | 509 | 504 | 505 | 8,600 |
2023/01/16 | 496 | 505 | 493 | 504 | 11,000 |
2023/01/13 | 500 | 503 | 491 | 497 | 7,200 |
2023/01/12 | 509 | 514 | 494 | 499 | 12,700 |
2023/01/11 | 497 | 514 | 497 | 509 | 37,600 |
2023/01/10 | 502 | 510 | 483 | 496 | 35,900 |
2023/01/06 | 525 | 525 | 496 | 499 | 47,500 |
2023/01/05 | 550 | 550 | 530 | 531 | 14,800 |
2023/01/04 | 559 | 559 | 538 | 545 | 139,000 |