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
2013/12/30 1,511 1,635 1,511 1,613 48,400
2013/12/27 1,565 1,586 1,520 1,570 43,900
2013/12/26 1,570 1,597 1,520 1,572 46,100
2013/12/25 1,550 1,640 1,540 1,580 76,500
2013/12/24 1,798 1,798 1,532 1,550 182,300
2013/12/20 1,490 1,808 1,471 1,800 175,900
2013/12/19 1,650 1,680 1,520 1,529 172,100
2013/12/18 1,707 1,735 1,655 1,675 96,800
2013/12/17 1,875 1,890 1,712 1,750 115,000
2013/12/16 1,929 1,969 1,705 1,827 207,500
2013/12/13 2,134 2,195 2,006 2,019 84,400
2013/12/12 2,160 2,175 2,116 2,135 46,100
2013/12/11 2,375 2,380 2,115 2,200 95,400
2013/12/10 2,533 2,533 2,385 2,429 126,500
2013/12/09 2,600 2,625 2,533 2,533 33,800
2013/12/06 2,653 2,695 2,600 2,695 24,800
2013/12/05 2,652 2,720 2,630 2,685 29,400
2013/12/04 2,580 2,745 2,578 2,652 34,200
2013/12/03 2,690 2,700 2,580 2,589 40,200
2013/12/02 2,680 2,740 2,665 2,700 35,100
2013/11/29 2,750 2,800 2,702 2,780 49,400
2013/11/28 2,925 2,930 2,751 2,762 36,700
2013/11/27 2,850 2,947 2,710 2,885 43,700
2013/11/27 1 -> 4.00 分割
2013/11/26 11,740 11,930 11,640 11,680 10,200
2013/11/25 11,500 11,960 11,420 11,740 6,400
2013/11/22 11,400 12,000 11,340 11,500 13,100
2013/11/21 11,140 11,360 11,000 11,320 4,500
2013/11/20 11,230 11,230 10,930 10,930 2,400
2013/11/19 10,930 11,200 10,610 11,050 4,800
2013/11/18 11,680 11,770 11,050 11,230 12,700
2013/11/15 11,750 12,450 11,720 11,830 25,000
2013/11/14 11,280 11,540 11,280 11,530 6,000
2013/11/13 10,960 11,250 10,960 11,250 2,900
2013/11/12 11,190 11,220 10,810 11,150 4,700
2013/11/11 11,500 11,650 10,450 11,000 15,400
2013/11/08 10,060 11,270 9,990 11,260 16,400
2013/11/07 10,030 10,300 10,020 10,130 2,700
2013/11/06 10,390 10,400 10,190 10,300 2,800
2013/11/05 10,060 10,430 9,920 10,430 8,000
2013/11/01 10,610 10,620 10,090 10,110 18,600
2013/10/31 11,010 11,250 10,870 10,960 3,600
2013/10/30 11,310 11,310 10,910 11,150 10,900
2013/10/29 11,300 11,400 11,300 11,310 3,900
2013/10/28 11,640 11,650 11,280 11,470 12,700
2013/10/25 11,520 11,650 11,470 11,530 4,200
2013/10/24 11,600 11,820 11,420 11,650 7,000
2013/10/23 11,830 11,830 11,600 11,600 8,300
2013/10/22 12,000 12,000 11,780 11,820 6,700
2013/10/21 12,000 12,070 11,720 12,030 9,800
2013/10/18 11,560 12,020 11,380 12,020 13,500
2013/10/17 11,750 11,750 11,350 11,650 7,800
2013/10/16 11,310 11,880 11,130 11,530 21,400
2013/10/15 12,390 12,490 11,750 11,900 35,200
2013/10/11 11,880 12,020 11,310 11,790 10,600
2013/10/10 11,130 11,580 11,120 11,580 8,100
2013/10/09 10,850 11,400 10,500 11,200 14,300
2013/10/08 10,810 11,200 10,600 10,940 15,100
2013/10/07 11,820 11,840 11,410 11,410 7,100
2013/10/04 11,630 11,850 11,620 11,850 4,300
2013/10/03 12,070 12,200 11,730 11,860 9,300
2013/10/02 11,570 12,150 11,350 12,100 13,400
2013/10/01 11,100 11,880 10,960 11,570 11,800
2013/09/30 11,370 11,400 11,080 11,100 11,000
2013/09/27 11,800 12,050 11,560 11,600 9,700
2013/09/26 11,500 12,130 11,230 11,860 6,000
2013/09/25 11,630 11,700 11,400 11,690 13,700
2013/09/24 11,800 11,850 11,710 11,740 8,300
2013/09/20 12,030 12,260 11,590 12,200 14,600
2013/09/19 12,310 12,450 11,980 12,150 15,700
2013/09/18 12,850 12,920 12,130 12,540 20,100
2013/09/17 13,300 13,490 12,760 12,990 27,100
2013/09/13 12,140 13,450 12,020 12,920 40,200
2013/09/12 12,000 12,200 11,930 12,150 10,800
2013/09/11 12,000 12,100 11,840 12,100 11,200
2013/09/10 11,870 12,100 11,850 12,100 11,700
2013/09/09 12,050 12,100 11,700 11,870 12,400
2013/09/06 12,050 12,050 11,720 12,020 7,600
2013/09/05 11,850 12,100 11,660 12,080 15,900
2013/09/04 11,710 11,730 11,570 11,690 6,200
2013/09/03 11,890 11,980 11,650 11,760 8,000
2013/09/02 11,990 12,020 11,730 11,890 9,000
2013/08/30 11,700 11,970 11,640 11,970 13,300
2013/08/29 11,900 12,040 11,600 12,000 16,200
2013/08/28 11,000 12,000 10,880 12,000 15,900
2013/08/27 11,800 12,380 11,330 11,520 32,500
2013/08/26 10,730 10,730 10,110 10,300 9,700
2013/08/23 10,770 11,000 10,600 10,850 9,700
2013/08/22 10,800 10,900 10,610 10,660 4,900
2013/08/21 11,050 11,300 10,750 10,910 7,400
2013/08/20 11,000 11,430 10,630 11,430 13,900
2013/08/19 10,020 10,450 10,020 10,130 6,100
2013/08/16 9,900 10,150 9,900 10,000 7,200
2013/08/15 10,300 10,450 10,100 10,200 5,400
2013/08/14 10,720 10,880 10,350 10,600 7,600
2013/08/13 10,550 10,550 9,800 10,550 16,500
2013/08/12 11,300 11,350 10,580 10,700 9,600
2013/08/09 11,240 11,840 10,800 11,570 6,900
2013/08/08 11,000 11,300 10,820 10,930 6,100
2013/08/07 11,600 11,600 11,200 11,200 13,000
2013/08/06 11,700 11,950 11,320 11,840 15,600
2013/08/05 11,990 12,600 11,990 12,300 3,200
2013/08/02 11,550 12,360 11,370 12,200 8,500
2013/08/01 11,450 11,950 10,800 11,850 15,900
2013/07/31 12,150 12,350 11,930 11,930 7,800
2013/07/30 11,950 12,770 11,950 12,340 20,200
2013/07/29 14,150 14,180 12,510 12,820 17,100
2013/07/26 14,120 14,200 13,800 14,150 9,400
2013/07/25 14,500 14,500 14,020 14,190 6,500
2013/07/24 14,190 14,860 13,730 14,330 13,700
2013/07/23 13,800 14,300 13,430 14,190 19,500
2013/07/22 12,990 13,300 12,500 13,270 11,000
2013/07/19 13,000 13,500 12,260 12,900 26,500
2013/07/18 12,450 14,100 12,110 13,300 23,500
2013/07/17 13,700 13,830 12,880 13,050 15,800
2013/07/16 14,600 14,780 13,200 14,300 22,000
2013/07/12 15,600 15,600 14,620 15,050 16,300
2013/07/11 14,200 15,820 13,790 15,700 16,600
2013/07/10 14,590 15,990 13,500 14,250 39,300
2013/07/09 17,250 17,500 16,030 17,290 22,800
2013/07/08 17,500 18,170 17,020 17,840 30,100
2013/07/05 15,000 16,900 15,000 16,740 29,100
2013/07/04 14,200 14,900 14,150 14,900 11,500
2013/07/03 14,610 14,930 13,800 14,770 20,000
2013/07/02 13,200 14,150 13,110 14,010 22,800
2013/07/01 12,500 12,850 12,190 12,800 15,800
2013/06/28 12,000 12,700 11,900 12,300 12,400
2013/06/27 11,700 12,000 9,500 11,600 24,700
2013/06/26 12,100 12,740 11,300 11,700 16,600
2013/06/25 12,590 12,590 11,650 12,300 17,000
2013/06/24 12,790 13,300 12,550 12,800 9,200
2013/06/21 12,480 13,300 12,020 13,020 19,100
2013/06/20 12,000 13,800 11,900 13,380 24,500
2013/06/19 12,110 13,200 11,030 12,500 28,000
2013/06/18 14,400 14,400 11,500 11,510 77,600
2013/06/17 18,600 18,990 15,500 15,500 43,400
2013/06/14 16,800 18,330 16,800 18,200 43,800
2013/06/13 14,280 16,220 13,800 15,800 44,900
2013/06/12 13,150 14,300 12,900 13,520 44,400
2013/06/11 11,880 12,390 10,800 11,350 18,200
2013/06/10 12,310 12,430 10,990 11,910 25,800
2013/06/07 12,660 12,680 9,510 10,210 51,700
2013/06/06 11,600 13,600 10,110 12,510 82,000
2013/06/05 9,900 11,390 9,650 11,390 48,200
2013/06/04 8,500 9,900 8,180 9,900 34,900
2013/06/03 8,100 8,500 8,100 8,400 14,000
2013/05/31 8,000 8,610 7,730 8,300 19,800
2013/05/30 7,990 8,100 7,520 7,800 10,500
2013/05/29 8,690 8,700 8,250 8,250 9,700
2013/05/28 8,480 9,400 7,950 8,400 18,600
2013/05/27 7,700 8,860 7,700 8,780 19,800
2013/05/24 8,490 8,900 7,110 8,110 38,700
2013/05/23 9,840 9,950 8,490 8,490 48,600
2013/05/22 11,190 11,250 9,600 9,990 28,500
2013/05/21 10,440 11,490 10,240 11,490 23,800
2013/05/20 10,600 10,600 9,950 9,990 10,000
2013/05/17 11,000 11,190 9,850 10,300 18,400
2013/05/16 9,690 10,890 8,250 10,850 37,000
2013/05/15 10,100 10,250 9,120 9,400 30,700
2013/05/14 10,310 11,100 10,200 10,400 22,100
2013/05/13 11,100 11,200 9,890 10,010 49,100
2013/05/10 11,340 11,790 10,970 11,700 25,300
2013/05/09 13,290 13,290 11,750 11,940 23,600
2013/05/08 14,060 14,060 13,000 13,290 14,200
2013/05/07 13,560 14,300 13,520 14,000 16,800
2013/05/02 13,150 13,750 12,800 13,400 22,000
2013/05/01 11,890 14,000 11,150 12,250 51,300
2013/04/30 13,270 13,270 12,150 12,370 23,100
2013/04/26 14,390 14,390 13,100 13,500 24,200
2013/04/25 15,230 15,540 14,140 14,850 24,700
2013/04/24 16,300 16,300 15,320 15,600 15,500
2013/04/23 17,100 17,100 16,030 16,400 12,900
2013/04/22 16,700 17,460 16,700 16,990 11,500
2013/04/19 15,830 16,700 15,360 16,400 13,200
2013/04/18 16,510 16,800 15,270 15,610 24,800
2013/04/17 14,680 17,200 14,600 17,200 24,700
2013/04/16 14,290 14,600 13,980 14,200 14,400
2013/04/15 15,100 15,400 13,930 14,890 19,900
2013/04/12 16,850 17,250 14,700 14,820 25,400
2013/04/11 17,220 17,480 15,700 16,500 27,600
2013/04/10 21,500 22,900 17,410 18,790 34,900
2013/04/09 19,800 21,490 19,100 21,000 12,900
2013/04/08 21,600 22,600 19,810 19,900 22,800
2013/04/05 20,500 22,600 19,910 21,890 26,500
2013/04/04 19,500 19,950 19,000 19,320 15,500
2013/04/03 19,850 20,490 18,900 20,000 9,300
2013/04/02 18,500 20,780 17,030 19,850 15,500
2013/04/01 21,600 21,860 19,800 20,000 18,500
2013/03/29 21,250 21,850 20,400 21,850 16,800
2013/03/28 19,460 22,000 19,300 20,750 27,000
2013/03/27 16,500 20,000 16,010 19,860 36,100
2013/03/26 14,650 16,900 13,410 16,000 39,100
2013/03/25 15,810 17,860 15,010 15,050 37,700
2013/03/22 21,940 23,400 18,520 18,610 33,100
2013/03/21 20,020 20,800 17,510 20,440 45,700
2013/03/19 25,120 25,300 22,040 22,510 28,200
2013/03/18 27,010 27,010 24,300 26,600 17,400
2013/03/15 30,000 30,050 24,300 26,910 32,700
2013/03/14 26,700 30,400 26,000 30,200 32,800
2013/03/13 23,000 26,800 22,200 26,800 39,200
2013/03/12 21,900 22,950 20,000 21,800 26,600
2013/03/11 20,620 21,490 19,720 21,400 29,200
2013/03/08 17,990 20,550 16,100 18,120 40,300
2013/03/07 14,000 16,930 14,000 16,930 30,500
2013/03/06 13,540 14,000 13,500 13,930 14,600
2013/03/05 12,940 13,530 12,500 13,530 15,300
2013/03/04 11,100 13,200 10,600 12,340 25,100
2013/03/01 11,100 11,400 9,600 11,100 22,400
2013/02/28 12,800 14,000 9,550 11,400 42,200
2013/02/27 11,000 11,000 11,000 11,000 400
2013/02/26 8,150 9,500 7,700 9,500 23,300
2013/02/26 1 -> 200.00 分割
2013/02/25 1,480,000 1,600,000 1,430,000 1,600,000 158
2013/02/22 1,250,000 1,320,000 1,231,000 1,300,000 99
2013/02/21 1,190,000 1,396,000 1,151,000 1,280,000 148
2013/02/20 1,261,000 1,300,000 1,100,000 1,219,000 181
2013/02/19 1,360,000 1,420,000 1,218,000 1,291,000 204
2013/02/18 1,274,000 1,460,000 1,215,000 1,330,000 161
2013/02/15 1,197,000 1,280,000 1,060,000 1,214,000 264
2013/02/14 972,000 1,107,000 957,000 1,107,000 186
2013/02/13 872,000 958,000 872,000 957,000 145
2013/02/12 845,000 930,000 811,000 870,000 136
2013/02/08 811,000 900,000 810,000 859,000 204
2013/02/07 722,000 801,000 710,000 798,000 108
2013/02/06 710,000 725,000 696,000 713,000 49
2013/02/05 712,000 716,000 683,000 709,000 83
2013/02/04 667,000 738,000 667,000 727,000 155
2013/02/01 660,000 680,000 646,000 667,000 102
2013/01/31 612,000 665,000 612,000 641,000 148
2013/01/30 550,000 650,000 550,000 610,000 203
2013/01/29 528,000 578,000 500,000 559,000 186
2013/01/28 571,000 577,000 526,000 538,000 182
2013/01/25 588,000 588,000 565,000 571,000 63
2013/01/24 572,000 598,000 554,000 588,000 73
2013/01/23 570,000 585,000 560,000 572,000 139
2013/01/22 577,000 600,000 558,000 595,000 242
2013/01/21 700,000 700,000 642,000 647,000 124
2013/01/18 633,000 690,000 600,000 680,000 250
2013/01/17 728,000 728,000 618,000 643,000 372
2013/01/16 628,000 628,000 610,000 628,000 363
2013/01/15 528,000 528,000 528,000 528,000 13
2013/01/11 471,504 490,000 449,000 458,000 148
2013/01/10 467,000 480,000 448,000 478,000 73
2013/01/09 460,000 470,504 450,504 467,000 45
2013/01/08 467,000 467,000 443,000 465,000 73
2013/01/07 490,000 490,000 445,000 467,000 177
2013/01/04 480,000 487,000 455,000 487,000 109

このページの先頭へ