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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 809 | 845 | 809 | 836 | 10,400 |
| 2025/04/11 | 770 | 808 | 764 | 804 | 7,500 |
| 2025/04/10 | 804 | 804 | 766 | 786 | 11,000 |
| 2025/04/09 | 750 | 758 | 747 | 747 | 7,000 |
| 2025/04/08 | 760 | 779 | 747 | 765 | 21,300 |
| 2025/04/07 | 780 | 781 | 730 | 730 | 25,200 |
| 2025/04/04 | 842 | 858 | 761 | 791 | 44,000 |
| 2025/04/03 | 851 | 887 | 851 | 863 | 14,600 |
| 2025/04/02 | 897 | 897 | 880 | 880 | 17,600 |
| 2025/04/01 | 917 | 917 | 892 | 892 | 11,400 |
| 2025/03/31 | 919 | 919 | 905 | 906 | 11,200 |
| 2025/03/28 | 912 | 928 | 912 | 919 | 5,400 |
| 2025/03/27 | 917 | 917 | 910 | 910 | 4,700 |
| 2025/03/26 | 926 | 926 | 917 | 917 | 3,000 |
| 2025/03/25 | 932 | 932 | 920 | 920 | 9,600 |
| 2025/03/24 | 940 | 940 | 927 | 930 | 6,800 |
| 2025/03/21 | 933 | 941 | 932 | 935 | 11,600 |
| 2025/03/19 | 941 | 942 | 921 | 921 | 16,200 |
| 2025/03/18 | 930 | 941 | 930 | 937 | 13,000 |
| 2025/03/17 | 917 | 924 | 917 | 921 | 6,800 |
| 2025/03/14 | 913 | 915 | 909 | 911 | 6,600 |
| 2025/03/13 | 905 | 912 | 905 | 905 | 6,900 |
| 2025/03/12 | 890 | 892 | 889 | 891 | 2,600 |
| 2025/03/11 | 896 | 896 | 881 | 884 | 10,400 |
| 2025/03/10 | 900 | 901 | 892 | 892 | 2,500 |
| 2025/03/07 | 900 | 900 | 896 | 897 | 4,400 |
| 2025/03/06 | 893 | 901 | 889 | 896 | 7,100 |
| 2025/03/05 | 882 | 894 | 882 | 893 | 6,900 |
| 2025/03/04 | 880 | 893 | 880 | 884 | 9,700 |
| 2025/03/03 | 880 | 883 | 879 | 883 | 3,100 |
| 2025/02/28 | 879 | 888 | 870 | 879 | 21,400 |
| 2025/02/27 | 884 | 887 | 880 | 886 | 6,500 |
| 2025/02/26 | 890 | 891 | 874 | 874 | 4,400 |
| 2025/02/25 | 892 | 892 | 884 | 885 | 6,700 |
| 2025/02/21 | 880 | 890 | 878 | 878 | 5,100 |
| 2025/02/20 | 876 | 883 | 876 | 878 | 13,200 |
| 2025/02/19 | 876 | 879 | 871 | 873 | 5,200 |
| 2025/02/18 | 870 | 878 | 869 | 877 | 5,800 |
| 2025/02/17 | 870 | 873 | 869 | 870 | 7,500 |
| 2025/02/14 | 877 | 877 | 866 | 870 | 6,000 |
| 2025/02/13 | 872 | 878 | 871 | 871 | 4,400 |
| 2025/02/12 | 874 | 880 | 871 | 872 | 12,500 |
| 2025/02/10 | 891 | 898 | 870 | 873 | 21,200 |
| 2025/02/07 | 884 | 896 | 880 | 891 | 10,700 |
| 2025/02/06 | 878 | 884 | 877 | 884 | 3,900 |
| 2025/02/05 | 878 | 880 | 871 | 877 | 3,500 |
| 2025/02/04 | 879 | 879 | 870 | 870 | 4,600 |
| 2025/02/03 | 880 | 891 | 872 | 872 | 14,700 |
| 2025/01/31 | 893 | 893 | 880 | 880 | 6,000 |
| 2025/01/30 | 890 | 891 | 887 | 890 | 3,700 |
| 2025/01/29 | 895 | 895 | 889 | 889 | 1,300 |
| 2025/01/28 | 887 | 892 | 886 | 891 | 2,100 |
| 2025/01/27 | 876 | 890 | 871 | 887 | 9,600 |
| 2025/01/24 | 860 | 875 | 860 | 875 | 4,700 |
| 2025/01/23 | 864 | 865 | 860 | 860 | 3,100 |
| 2025/01/22 | 864 | 871 | 864 | 866 | 2,700 |
| 2025/01/21 | 866 | 870 | 863 | 864 | 3,300 |
| 2025/01/20 | 865 | 871 | 864 | 866 | 6,300 |
| 2025/01/17 | 870 | 871 | 858 | 865 | 8,000 |
| 2025/01/16 | 887 | 887 | 867 | 867 | 25,700 |
| 2025/01/15 | 869 | 891 | 860 | 891 | 47,300 |
| 2025/01/14 | 925 | 938 | 920 | 937 | 15,500 |
| 2025/01/10 | 922 | 928 | 921 | 925 | 3,600 |
| 2025/01/09 | 916 | 920 | 915 | 920 | 3,600 |
| 2025/01/08 | 923 | 923 | 916 | 916 | 5,700 |
| 2025/01/07 | 928 | 932 | 924 | 924 | 2,600 |
| 2025/01/06 | 930 | 932 | 921 | 925 | 11,800 |
| 2024/12/30 | 913 | 929 | 908 | 926 | 7,900 |
| 2024/12/27 | 901 | 914 | 885 | 909 | 10,800 |
| 2024/12/26 | 886 | 911 | 885 | 904 | 20,300 |
| 2024/12/25 | 888 | 893 | 885 | 890 | 15,300 |
| 2024/12/24 | 891 | 894 | 885 | 885 | 12,800 |
| 2024/12/23 | 900 | 901 | 878 | 891 | 19,700 |
| 2024/12/20 | 902 | 904 | 895 | 903 | 12,900 |
| 2024/12/19 | 902 | 916 | 902 | 905 | 14,900 |
| 2024/12/18 | 917 | 917 | 903 | 903 | 9,900 |
| 2024/12/17 | 934 | 934 | 917 | 917 | 9,400 |
| 2024/12/16 | 940 | 943 | 934 | 934 | 19,100 |
| 2024/12/13 | 925 | 942 | 922 | 935 | 33,000 |
| 2024/12/12 | 930 | 937 | 925 | 926 | 9,600 |
| 2024/12/11 | 926 | 933 | 920 | 924 | 7,900 |
| 2024/12/10 | 928 | 928 | 922 | 922 | 3,500 |
| 2024/12/09 | 917 | 925 | 917 | 920 | 7,100 |
| 2024/12/06 | 934 | 940 | 914 | 914 | 21,100 |
| 2024/12/05 | 914 | 939 | 911 | 936 | 19,400 |
| 2024/12/04 | 916 | 921 | 913 | 914 | 6,000 |
| 2024/12/03 | 922 | 926 | 908 | 918 | 18,200 |
| 2024/12/02 | 901 | 924 | 893 | 923 | 21,200 |
| 2024/11/29 | 891 | 898 | 890 | 898 | 3,500 |
| 2024/11/28 | 898 | 900 | 891 | 891 | 3,200 |
| 2024/11/27 | 899 | 901 | 893 | 901 | 2,500 |
| 2024/11/26 | 901 | 902 | 896 | 899 | 2,100 |
| 2024/11/25 | 899 | 906 | 899 | 901 | 4,800 |
| 2024/11/22 | 897 | 898 | 888 | 895 | 5,500 |
| 2024/11/21 | 897 | 897 | 869 | 897 | 6,800 |