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

日創グループ(3440)の株価時系列情報

日創グループ(3440)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
2026/02/06 988 1,000 983 998 11,700
2026/02/05 988 993 987 990 6,300
2026/02/04 975 989 975 983 8,300
2026/02/03 981 987 977 977 8,100
2026/02/02 988 988 971 981 5,800
2026/01/30 974 975 970 975 1,500
2026/01/29 994 994 972 974 6,600
2026/01/28 980 980 966 979 11,500
2026/01/27 980 981 972 973 4,900
2026/01/26 1,001 1,001 977 980 6,900
2026/01/23 989 998 985 986 10,500
2026/01/22 978 995 978 979 22,800
2026/01/21 988 988 970 970 9,300
2026/01/20 994 1,003 980 983 24,100
2026/01/19 986 995 970 986 25,200
2026/01/16 956 965 949 956 25,300
2026/01/15 972 975 946 967 43,500
2026/01/14 982 996 972 977 16,600
2026/01/13 975 988 970 972 14,400
2026/01/09 962 965 961 965 4,700
2026/01/08 961 965 956 960 6,200
2026/01/07 954 959 954 958 8,400
2026/01/06 958 962 954 954 10,500
2026/01/05 954 954 938 951 19,100
2025/12/30 937 944 937 939 9,900
2025/12/29 955 955 936 936 9,500
2025/12/26 946 950 935 950 16,800
2025/12/25 928 945 922 945 25,400
2025/12/24 917 928 917 924 10,200
2025/12/23 910 919 907 919 16,800
2025/12/22 908 912 904 906 22,900
2025/12/19 900 909 900 908 10,900
2025/12/18 890 898 890 897 5,400
2025/12/17 899 899 888 890 18,200
2025/12/16 905 907 897 899 16,400
2025/12/15 902 905 901 904 14,700
2025/12/12 901 905 901 902 28,200
2025/12/11 910 910 900 900 13,700
2025/12/10 910 910 905 908 4,700
2025/12/09 914 914 904 910 9,500
2025/12/08 923 927 908 914 32,200
2025/12/05 927 933 922 922 4,200
2025/12/04 929 934 925 927 5,000
2025/12/03 935 935 925 925 2,700
2025/12/02 925 930 923 929 5,200
2025/12/01 960 960 922 923 13,800
2025/11/28 934 935 930 930 9,900
2025/11/27 935 935 928 934 27,400
2025/11/26 953 953 935 935 4,800
2025/11/25 935 944 928 932 3,700
2025/11/21 919 929 919 920 4,700
2025/11/20 920 926 920 920 5,100
2025/11/19 933 933 920 920 7,500
2025/11/18 935 935 925 927 11,500
2025/11/17 966 970 938 944 7,400
2025/11/14 947 964 939 959 29,200
2025/11/13 939 950 938 940 11,000
2025/11/12 926 944 926 933 13,800
2025/11/11 936 942 932 935 10,900
2025/11/10 931 939 931 936 4,200
2025/11/07 941 941 924 931 10,600
2025/11/06 936 944 933 941 6,800
2025/11/05 930 939 920 939 29,700
2025/11/04 950 950 932 932 14,700
2025/10/31 950 952 939 945 11,600
2025/10/30 931 948 931 944 23,800
2025/10/29 967 967 943 943 14,300
2025/10/28 978 979 955 959 36,200
2025/10/27 982 996 974 988 32,100
2025/10/24 997 997 977 985 15,500
2025/10/23 992 992 981 986 7,400
2025/10/22 980 995 967 992 28,900
2025/10/21 970 978 962 978 29,100
2025/10/20 962 969 955 964 33,500
2025/10/17 988 988 959 959 73,800
2025/10/16 950 994 950 986 157,200
2025/10/15 1,092 1,135 1,092 1,130 42,800
2025/10/14 1,110 1,115 1,060 1,078 64,000
2025/10/10 1,111 1,120 1,101 1,102 27,800
2025/10/09 1,136 1,136 1,102 1,121 43,900
2025/10/08 1,140 1,140 1,126 1,126 25,200
2025/10/07 1,140 1,140 1,128 1,132 9,800
2025/10/06 1,140 1,158 1,125 1,125 26,100
2025/10/03 1,108 1,114 1,097 1,114 24,400
2025/10/02 1,114 1,122 1,102 1,116 14,400
2025/10/01 1,140 1,140 1,099 1,110 32,500
2025/09/30 1,160 1,160 1,136 1,144 7,500
2025/09/29 1,155 1,165 1,144 1,158 9,600
2025/09/26 1,147 1,161 1,145 1,153 19,800
2025/09/25 1,164 1,165 1,142 1,152 10,800
2025/09/24 1,158 1,167 1,137 1,165 17,000
2025/09/22 1,162 1,170 1,156 1,158 28,100
2025/09/19 1,122 1,155 1,122 1,144 24,700
2025/09/18 1,106 1,124 1,106 1,116 13,600
2025/09/17 1,104 1,112 1,100 1,100 17,800
2025/09/16 1,120 1,125 1,101 1,103 21,400
2025/09/12 1,138 1,140 1,118 1,125 10,000
2025/09/11 1,144 1,147 1,124 1,124 14,600
2025/09/10 1,156 1,156 1,135 1,144 12,500
2025/09/09 1,145 1,173 1,132 1,134 40,500
2025/09/08 1,146 1,165 1,140 1,145 25,300
2025/09/05 1,108 1,140 1,104 1,139 53,500
2025/09/04 1,099 1,107 1,088 1,106 16,300
2025/09/03 1,069 1,106 1,069 1,099 40,500
2025/09/02 1,090 1,090 1,075 1,083 27,800
2025/09/01 1,101 1,102 1,086 1,090 52,100
2025/08/29 1,120 1,125 1,096 1,116 54,000
2025/08/28 1,111 1,114 1,077 1,112 105,800
2025/08/27 1,177 1,178 1,141 1,161 66,400
2025/08/26 1,190 1,190 1,160 1,176 39,900
2025/08/25 1,190 1,192 1,171 1,179 29,500
2025/08/22 1,163 1,163 1,142 1,147 23,500
2025/08/21 1,145 1,162 1,138 1,156 32,200
2025/08/20 1,139 1,145 1,131 1,143 31,900
2025/08/19 1,138 1,138 1,120 1,130 21,100
2025/08/18 1,100 1,125 1,100 1,118 21,700
2025/08/15 1,099 1,103 1,098 1,100 11,300
2025/08/14 1,102 1,109 1,094 1,095 25,900
2025/08/13 1,091 1,120 1,086 1,100 38,900
2025/08/12 1,088 1,104 1,032 1,094 56,600
2025/08/08 1,109 1,128 1,109 1,114 31,400
2025/08/07 1,105 1,125 1,105 1,114 17,000
2025/08/06 1,086 1,110 1,086 1,105 25,500
2025/08/05 1,076 1,099 1,076 1,091 25,900
2025/08/04 1,065 1,075 1,063 1,075 26,000
2025/08/01 1,082 1,083 1,062 1,074 26,700
2025/07/31 1,074 1,079 1,073 1,076 41,800
2025/07/30 1,067 1,077 1,067 1,075 10,100
2025/07/29 1,070 1,070 1,061 1,064 7,100
2025/07/28 1,065 1,070 1,061 1,070 19,200
2025/07/25 1,070 1,070 1,063 1,065 8,000
2025/07/24 1,072 1,078 1,064 1,065 13,900
2025/07/23 1,059 1,061 1,054 1,061 8,600
2025/07/22 1,044 1,058 1,038 1,058 23,800
2025/07/18 1,048 1,048 1,023 1,028 10,500
2025/07/17 1,017 1,037 1,008 1,037 15,200
2025/07/16 1,042 1,060 1,016 1,025 50,400
2025/07/15 1,013 1,034 1,006 1,006 29,000
2025/07/14 1,014 1,043 1,008 1,043 13,200
2025/07/11 1,022 1,026 1,006 1,016 7,600
2025/07/10 1,014 1,027 1,003 1,018 6,400
2025/07/09 1,014 1,022 1,007 1,012 7,700
2025/07/08 1,040 1,040 980 1,014 25,100
2025/07/07 1,015 1,043 1,015 1,041 28,900
2025/07/04 1,009 1,015 1,001 1,001 13,700
2025/07/03 1,008 1,009 999 999 8,900
2025/07/02 1,001 1,015 985 1,008 16,100
2025/07/01 981 1,001 981 1,001 19,100
2025/06/30 986 992 971 980 11,500
2025/06/27 974 985 965 971 20,800
2025/06/26 959 972 956 972 17,600
2025/06/25 957 963 952 957 18,800
2025/06/24 945 956 945 953 42,300
2025/06/23 932 934 928 933 5,700
2025/06/20 939 939 932 932 2,000
2025/06/19 931 937 931 934 5,700
2025/06/18 933 936 930 930 4,200
2025/06/17 930 931 928 930 10,200
2025/06/16 934 934 924 927 7,600
2025/06/13 921 930 921 930 13,300
2025/06/12 920 923 917 920 4,600
2025/06/11 918 920 916 918 2,500
2025/06/10 930 930 916 916 5,200
2025/06/09 929 930 922 922 5,100
2025/06/06 935 935 914 920 7,300
2025/06/05 932 935 929 935 3,600
2025/06/04 933 935 932 935 1,300
2025/06/03 935 935 931 933 3,200
2025/06/02 935 935 920 935 5,800
2025/05/30 923 930 917 930 4,700
2025/05/29 931 932 922 923 4,000
2025/05/28 920 923 917 923 3,600
2025/05/27 916 919 913 919 5,000
2025/05/26 907 916 907 916 4,800
2025/05/23 910 914 907 907 3,400
2025/05/22 896 914 896 914 9,800
2025/05/21 906 906 900 901 4,500
2025/05/20 905 907 902 906 6,300
2025/05/19 902 905 902 905 3,300
2025/05/16 897 900 894 900 2,700
2025/05/15 892 896 891 896 5,700
2025/05/14 890 895 888 893 7,200
2025/05/13 894 896 892 892 3,200
2025/05/12 899 899 892 892 4,000
2025/05/09 878 893 878 892 25,000
2025/05/08 903 904 900 903 1,300
2025/05/07 899 903 897 902 2,200
2025/05/02 900 900 890 890 6,100
2025/05/01 889 903 887 898 8,800
2025/04/30 876 890 874 890 11,200
2025/04/28 868 875 864 871 5,700
2025/04/25 866 869 855 860 10,000
2025/04/24 870 973 848 851 336,300
2025/04/23 856 870 856 863 8,200
2025/04/22 859 863 856 856 3,200
2025/04/21 866 883 863 864 13,000
2025/04/18 875 875 860 868 6,200
2025/04/17 859 871 859 871 6,800
2025/04/16 881 882 869 870 8,900
2025/04/15 840 881 840 881 29,000

このページの先頭へ