研創(7939)の株価時系列情報
研創(7939)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 | 516 | 516 | 512 | 512 | 1,100 |
2024/04/24 | 519 | 519 | 516 | 516 | 9,700 |
2024/04/23 | 518 | 522 | 516 | 516 | 2,900 |
2024/04/22 | 511 | 517 | 511 | 515 | 1,900 |
2024/04/19 | 513 | 515 | 510 | 510 | 1,400 |
2024/04/18 | 516 | 516 | 512 | 514 | 500 |
2024/04/17 | 519 | 519 | 514 | 514 | 700 |
2024/04/16 | 513 | 518 | 512 | 518 | 1,000 |
2024/04/15 | 518 | 519 | 515 | 517 | 900 |
2024/04/12 | 521 | 521 | 517 | 520 | 2,000 |
2024/04/11 | 514 | 519 | 514 | 519 | 2,600 |
2024/04/10 | 513 | 521 | 510 | 512 | 5,800 |
2024/04/09 | 512 | 512 | 510 | 512 | 2,500 |
2024/04/08 | 512 | 514 | 510 | 510 | 2,700 |
2024/04/05 | 508 | 514 | 508 | 514 | 2,800 |
2024/04/04 | 510 | 512 | 509 | 511 | 2,900 |
2024/04/03 | 511 | 515 | 511 | 513 | 1,100 |
2024/04/02 | 516 | 517 | 512 | 512 | 1,800 |
2024/04/01 | 520 | 520 | 518 | 519 | 1,800 |
2024/03/29 | 518 | 522 | 518 | 519 | 2,100 |
2024/03/28 | 512 | 522 | 508 | 518 | 15,900 |
2024/03/27 | 541 | 551 | 541 | 551 | 11,000 |
2024/03/26 | 541 | 545 | 540 | 545 | 6,800 |
2024/03/25 | 536 | 541 | 535 | 541 | 6,600 |
2024/03/22 | 538 | 539 | 536 | 538 | 4,400 |
2024/03/21 | 536 | 538 | 535 | 538 | 2,600 |
2024/03/19 | 533 | 535 | 533 | 535 | 2,200 |
2024/03/18 | 530 | 533 | 528 | 533 | 6,000 |
2024/03/15 | 531 | 534 | 530 | 533 | 1,700 |
2024/03/14 | 529 | 531 | 526 | 531 | 3,100 |
2024/03/13 | 527 | 529 | 526 | 529 | 4,500 |
2024/03/12 | 531 | 533 | 526 | 530 | 4,400 |
2024/03/11 | 530 | 533 | 527 | 532 | 4,900 |
2024/03/08 | 533 | 533 | 529 | 531 | 4,400 |
2024/03/07 | 534 | 534 | 531 | 532 | 5,500 |
2024/03/06 | 532 | 534 | 529 | 534 | 3,800 |
2024/03/05 | 530 | 535 | 527 | 530 | 4,700 |
2024/03/04 | 530 | 538 | 530 | 535 | 3,700 |
2024/03/01 | 530 | 534 | 528 | 534 | 5,600 |
2024/02/29 | 530 | 535 | 530 | 532 | 2,400 |
2024/02/28 | 540 | 545 | 530 | 530 | 5,500 |
2024/02/27 | 532 | 539 | 532 | 535 | 3,000 |
2024/02/26 | 539 | 539 | 529 | 532 | 5,600 |
2024/02/22 | 539 | 540 | 531 | 532 | 1,600 |
2024/02/21 | 538 | 541 | 537 | 539 | 2,500 |
2024/02/20 | 527 | 543 | 527 | 538 | 3,400 |
2024/02/19 | 522 | 525 | 518 | 525 | 3,800 |
2024/02/16 | 517 | 523 | 517 | 521 | 1,800 |
2024/02/15 | 548 | 550 | 507 | 517 | 12,600 |
2024/02/14 | 545 | 546 | 545 | 546 | 2,100 |
2024/02/13 | 545 | 550 | 544 | 544 | 6,000 |
2024/02/09 | 539 | 545 | 539 | 545 | 2,100 |
2024/02/08 | 538 | 540 | 535 | 540 | 3,100 |
2024/02/07 | 534 | 537 | 534 | 535 | 2,000 |
2024/02/06 | 530 | 534 | 530 | 533 | 4,100 |
2024/02/05 | 529 | 529 | 527 | 529 | 1,600 |
2024/02/02 | 530 | 532 | 524 | 527 | 4,400 |
2024/02/01 | 531 | 535 | 531 | 535 | 1,000 |
2024/01/31 | 538 | 538 | 530 | 530 | 3,300 |
2024/01/30 | 540 | 541 | 535 | 535 | 2,800 |
2024/01/29 | 550 | 550 | 519 | 538 | 18,300 |
2024/01/26 | 545 | 565 | 545 | 560 | 13,600 |
2024/01/25 | 543 | 545 | 542 | 544 | 2,600 |
2024/01/24 | 533 | 539 | 533 | 539 | 1,700 |
2024/01/23 | 539 | 542 | 533 | 533 | 8,200 |
2024/01/22 | 533 | 538 | 533 | 534 | 4,700 |
2024/01/19 | 533 | 534 | 532 | 534 | 1,400 |
2024/01/18 | 535 | 535 | 532 | 533 | 3,000 |
2024/01/17 | 535 | 537 | 534 | 537 | 3,700 |
2024/01/16 | 534 | 535 | 533 | 535 | 1,200 |
2024/01/15 | 535 | 535 | 532 | 535 | 1,200 |
2024/01/12 | 538 | 538 | 530 | 537 | 5,800 |
2024/01/11 | 535 | 535 | 533 | 534 | 3,000 |
2024/01/10 | 529 | 535 | 529 | 534 | 7,300 |
2024/01/09 | 529 | 529 | 525 | 527 | 4,300 |
2024/01/05 | 528 | 528 | 527 | 528 | 2,800 |
2024/01/04 | 525 | 528 | 525 | 528 | 3,400 |
2023/12/29 | 524 | 524 | 522 | 524 | 2,600 |
2023/12/28 | 518 | 519 | 518 | 519 | 800 |
2023/12/27 | 520 | 520 | 516 | 516 | 3,700 |
2023/12/26 | 517 | 519 | 517 | 517 | 2,600 |
2023/12/25 | 518 | 518 | 516 | 517 | 3,900 |
2023/12/22 | 518 | 519 | 517 | 519 | 1,900 |
2023/12/21 | 515 | 518 | 515 | 518 | 2,400 |
2023/12/20 | 518 | 518 | 518 | 518 | 1,600 |
2023/12/19 | 517 | 518 | 517 | 517 | 1,100 |
2023/12/18 | 518 | 518 | 517 | 517 | 600 |
2023/12/15 | 517 | 518 | 517 | 518 | 500 |
2023/12/14 | 518 | 518 | 516 | 516 | 1,000 |
2023/12/13 | 519 | 519 | 515 | 515 | 1,800 |
2023/12/12 | 518 | 518 | 513 | 516 | 2,900 |
2023/12/11 | 517 | 517 | 515 | 515 | 1,400 |
2023/12/08 | 518 | 519 | 514 | 518 | 2,600 |
2023/12/07 | 519 | 520 | 515 | 516 | 3,600 |
2023/12/06 | 517 | 520 | 515 | 520 | 2,300 |
2023/12/05 | 518 | 519 | 517 | 517 | 1,100 |
2023/12/04 | 519 | 520 | 515 | 520 | 2,300 |
2023/12/01 | 519 | 519 | 517 | 519 | 1,200 |
2023/11/30 | 517 | 520 | 517 | 520 | 1,000 |
2023/11/29 | 518 | 518 | 515 | 518 | 1,000 |
2023/11/28 | 518 | 519 | 517 | 518 | 1,700 |
2023/11/27 | 520 | 520 | 517 | 517 | 1,000 |
2023/11/24 | 516 | 519 | 516 | 519 | 800 |
2023/11/22 | 517 | 517 | 515 | 515 | 400 |
2023/11/21 | 514 | 518 | 514 | 518 | 2,500 |
2023/11/20 | 514 | 515 | 514 | 514 | 900 |
2023/11/17 | 514 | 515 | 514 | 515 | 1,300 |
2023/11/16 | 516 | 516 | 514 | 514 | 300 |
2023/11/15 | 514 | 516 | 514 | 516 | 600 |
2023/11/14 | 514 | 515 | 512 | 512 | 1,200 |
2023/11/13 | 514 | 514 | 512 | 514 | 1,800 |
2023/11/10 | 513 | 514 | 510 | 513 | 1,100 |
2023/11/09 | 509 | 511 | 508 | 508 | 600 |
2023/11/08 | 510 | 510 | 506 | 507 | 1,100 |
2023/11/07 | 505 | 508 | 503 | 508 | 800 |
2023/11/06 | 504 | 505 | 504 | 505 | 600 |
2023/11/02 | 508 | 508 | 501 | 503 | 1,600 |
2023/11/01 | 505 | 509 | 505 | 508 | 900 |
2023/10/31 | 507 | 507 | 503 | 504 | 700 |
2023/10/30 | 505 | 510 | 502 | 510 | 7,000 |
2023/10/27 | 517 | 517 | 511 | 511 | 1,600 |
2023/10/26 | 512 | 516 | 512 | 513 | 1,700 |
2023/10/25 | 511 | 515 | 511 | 515 | 8,500 |
2023/10/24 | 510 | 513 | 508 | 510 | 1,200 |
2023/10/23 | 516 | 516 | 507 | 507 | 1,800 |
2023/10/20 | 516 | 519 | 515 | 516 | 1,900 |
2023/10/19 | 514 | 518 | 514 | 515 | 900 |
2023/10/18 | 514 | 518 | 513 | 513 | 3,400 |
2023/10/17 | 513 | 514 | 512 | 514 | 800 |
2023/10/16 | 514 | 514 | 510 | 514 | 1,000 |
2023/10/13 | 513 | 514 | 509 | 514 | 3,200 |
2023/10/12 | 517 | 517 | 514 | 517 | 1,800 |
2023/10/11 | 518 | 518 | 514 | 517 | 2,100 |
2023/10/10 | 513 | 514 | 513 | 513 | 2,000 |
2023/10/06 | 510 | 513 | 510 | 513 | 700 |
2023/10/05 | 501 | 510 | 501 | 510 | 600 |
2023/10/04 | 515 | 515 | 498 | 498 | 4,800 |
2023/10/03 | 513 | 515 | 510 | 515 | 4,500 |
2023/10/02 | 519 | 519 | 516 | 516 | 1,100 |
2023/09/29 | 518 | 518 | 514 | 518 | 900 |
2023/09/28 | 516 | 517 | 513 | 513 | 900 |
2023/09/27 | 517 | 517 | 511 | 515 | 1,800 |
2023/09/26 | 514 | 520 | 514 | 514 | 1,900 |
2023/09/25 | 514 | 514 | 512 | 512 | 1,300 |
2023/09/22 | 509 | 514 | 509 | 514 | 1,000 |
2023/09/21 | 513 | 515 | 506 | 506 | 1,200 |
2023/09/20 | 512 | 514 | 507 | 507 | 800 |
2023/09/19 | 514 | 515 | 512 | 512 | 1,300 |
2023/09/15 | 518 | 518 | 512 | 512 | 1,100 |
2023/09/14 | 518 | 523 | 512 | 512 | 2,100 |
2023/09/13 | 522 | 528 | 513 | 523 | 3,600 |
2023/09/12 | 519 | 520 | 510 | 520 | 1,800 |
2023/09/11 | 513 | 520 | 506 | 510 | 4,800 |
2023/09/08 | 501 | 508 | 501 | 508 | 1,600 |
2023/09/07 | 502 | 503 | 500 | 501 | 4,100 |
2023/09/06 | 505 | 521 | 501 | 503 | 11,700 |
2023/09/05 | 503 | 503 | 500 | 502 | 1,200 |
2023/09/04 | 507 | 507 | 500 | 500 | 2,500 |
2023/09/01 | 502 | 503 | 501 | 501 | 800 |
2023/08/31 | 502 | 502 | 500 | 502 | 900 |
2023/08/30 | 505 | 505 | 502 | 502 | 1,200 |
2023/08/29 | 507 | 509 | 505 | 505 | 1,500 |
2023/08/28 | 504 | 510 | 504 | 509 | 2,500 |
2023/08/25 | 507 | 514 | 507 | 514 | 2,900 |
2023/08/24 | 503 | 507 | 503 | 507 | 600 |
2023/08/23 | 504 | 504 | 502 | 502 | 300 |
2023/08/22 | 502 | 502 | 501 | 501 | 300 |
2023/08/21 | 503 | 503 | 498 | 498 | 1,300 |
2023/08/18 | 506 | 506 | 500 | 500 | 2,000 |
2023/08/17 | 507 | 507 | 505 | 505 | 200 |
2023/08/16 | 509 | 510 | 502 | 510 | 900 |
2023/08/15 | 512 | 512 | 506 | 510 | 1,400 |
2023/08/14 | 508 | 508 | 503 | 503 | 1,400 |
2023/08/10 | 511 | 511 | 507 | 507 | 1,700 |
2023/08/09 | 508 | 511 | 507 | 511 | 900 |
2023/08/08 | 511 | 511 | 508 | 510 | 900 |
2023/08/07 | 512 | 512 | 506 | 511 | 1,300 |
2023/08/04 | 508 | 508 | 508 | 508 | 300 |
2023/08/03 | 514 | 514 | 504 | 508 | 1,800 |
2023/08/02 | 511 | 511 | 509 | 509 | 300 |
2023/08/01 | 514 | 514 | 508 | 512 | 1,100 |
2023/07/31 | 517 | 520 | 508 | 508 | 2,700 |
2023/07/28 | 510 | 510 | 503 | 505 | 2,700 |
2023/07/27 | 504 | 505 | 500 | 505 | 3,000 |
2023/07/26 | 499 | 499 | 497 | 499 | 1,000 |
2023/07/25 | 500 | 500 | 498 | 499 | 800 |
2023/07/24 | 499 | 502 | 494 | 500 | 2,100 |
2023/07/21 | 494 | 499 | 491 | 499 | 1,100 |
2023/07/20 | 491 | 494 | 487 | 494 | 1,400 |
2023/07/19 | 488 | 493 | 486 | 493 | 1,500 |
2023/07/18 | 494 | 501 | 488 | 488 | 1,200 |
2023/07/14 | 500 | 504 | 491 | 491 | 600 |
2023/07/13 | 507 | 507 | 500 | 500 | 1,500 |
2023/07/12 | 505 | 515 | 501 | 507 | 8,500 |
2023/07/11 | 500 | 501 | 493 | 497 | 4,500 |
2023/07/10 | 499 | 499 | 489 | 491 | 5,900 |
2023/07/07 | 486 | 493 | 485 | 492 | 2,300 |
2023/07/06 | 489 | 495 | 486 | 486 | 2,300 |
2023/07/05 | 487 | 489 | 484 | 488 | 1,400 |
2023/07/04 | 482 | 489 | 482 | 486 | 800 |