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
2014/12/30 730 748 714 746 28,200
2014/12/29 715 735 700 726 33,800
2014/12/26 665 700 665 700 20,100
2014/12/25 668 670 648 655 73,100
2014/12/24 692 695 663 668 35,600
2014/12/22 700 700 687 694 25,600
2014/12/19 710 715 685 695 28,100
2014/12/18 705 715 704 710 9,900
2014/12/17 726 726 690 696 48,500
2014/12/16 752 752 730 744 16,600
2014/12/15 763 771 755 759 12,200
2014/12/12 770 779 763 778 11,300
2014/12/11 773 775 737 758 32,000
2014/12/10 780 790 764 772 25,600
2014/12/09 804 810 784 784 19,100
2014/12/08 823 836 798 803 19,300
2014/12/05 808 840 778 838 43,500
2014/12/04 808 818 804 808 16,700
2014/12/03 837 840 810 813 27,600
2014/12/02 866 866 826 838 29,800
2014/12/01 884 884 863 865 20,100
2014/11/28 906 906 883 883 11,700
2014/11/27 908 908 882 891 20,100
2014/11/26 923 923 880 906 39,500
2014/11/25 871 928 865 925 66,300
2014/11/21 797 815 797 811 6,700
2014/11/20 820 836 791 797 19,900
2014/11/19 845 845 812 818 16,400
2014/11/18 825 845 811 840 13,400
2014/11/17 840 858 826 838 21,200
2014/11/14 850 860 845 847 29,900
2014/11/13 882 888 843 853 23,200
2014/11/12 901 905 882 882 28,700
2014/11/11 902 909 885 893 10,200
2014/11/10 905 905 887 887 15,100
2014/11/07 900 912 889 900 12,600
2014/11/06 897 917 873 898 38,100
2014/11/05 901 934 883 904 31,300
2014/11/04 986 986 897 901 43,100
2014/10/31 908 1,000 908 986 33,900
2014/10/30 980 999 906 906 50,100
2014/10/29 1,169 1,185 998 1,000 85,500
2014/10/28 1,020 1,154 1,020 1,140 98,200
2014/10/27 953 1,019 953 1,015 70,600
2014/10/24 900 975 866 950 131,700
2014/10/23 838 838 800 825 39,500
2014/10/22 731 852 731 852 98,200
2014/10/21 750 750 681 702 44,200
2014/10/20 748 780 742 752 40,700
2014/10/17 690 727 690 723 33,900
2014/10/16 654 724 654 700 140,000
2014/10/15 780 805 690 724 111,200
2014/10/14 765 790 739 770 94,200
2014/10/10 853 881 825 855 101,800
2014/10/09 977 999 860 898 124,800
2014/10/08 981 1,011 976 976 59,800
2014/10/07 1,125 1,125 1,011 1,011 43,400
2014/10/06 1,142 1,150 1,113 1,150 22,600
2014/10/03 1,107 1,280 1,070 1,118 77,200
2014/10/02 1,060 1,149 966 1,047 112,500
2014/10/01 1,303 1,320 1,101 1,150 163,300
2014/09/30 1,493 1,493 1,344 1,389 82,600
2014/09/29 1,521 1,524 1,492 1,500 52,300
2014/09/26 1,600 1,620 1,540 1,580 38,300
2014/09/25 1,679 1,679 1,633 1,661 13,200
2014/09/24 1,720 1,720 1,671 1,690 13,900
2014/09/22 1,745 1,785 1,710 1,729 20,800
2014/09/19 1,761 1,789 1,760 1,785 8,500
2014/09/18 1,778 1,778 1,760 1,761 5,200
2014/09/17 1,795 1,797 1,778 1,785 5,700
2014/09/16 1,791 1,795 1,780 1,794 5,600
2014/09/12 1,777 1,800 1,772 1,792 9,200
2014/09/11 1,810 1,810 1,772 1,776 10,500
2014/09/10 1,790 1,847 1,785 1,805 10,200
2014/09/09 1,852 1,852 1,780 1,800 24,000
2014/09/08 1,881 1,881 1,853 1,864 4,600
2014/09/05 1,872 1,890 1,865 1,886 5,200
2014/09/04 1,919 1,919 1,880 1,890 6,500
2014/09/03 1,940 1,940 1,891 1,891 8,400
2014/09/02 1,924 1,950 1,924 1,950 4,300
2014/09/01 1,903 1,917 1,900 1,916 5,300
2014/08/29 1,830 1,920 1,820 1,870 10,300
2014/08/28 1,868 1,868 1,836 1,836 3,900
2014/08/27 1,850 1,852 1,815 1,834 8,900
2014/08/26 1,910 1,915 1,872 1,887 17,400
2014/08/25 1,915 1,915 1,893 1,910 5,200
2014/08/22 1,905 1,906 1,875 1,905 15,800
2014/08/21 1,915 1,921 1,907 1,916 4,900
2014/08/20 1,940 1,957 1,910 1,920 15,400
2014/08/19 1,936 1,950 1,933 1,940 6,700
2014/08/18 1,969 1,969 1,934 1,941 5,700
2014/08/15 1,975 1,975 1,950 1,969 5,200
2014/08/14 1,970 1,971 1,921 1,945 7,500
2014/08/13 1,956 1,975 1,948 1,968 5,100
2014/08/12 1,975 1,988 1,955 1,955 4,700
2014/08/11 1,990 1,997 1,960 1,990 6,100
2014/08/08 1,985 1,985 1,922 1,960 15,400
2014/08/07 1,975 1,990 1,940 1,990 11,800
2014/08/06 1,940 1,950 1,931 1,950 5,400
2014/08/05 1,936 1,975 1,935 1,950 17,900
2014/08/04 1,930 1,960 1,930 1,947 6,700
2014/08/01 1,905 1,946 1,871 1,930 12,500
2014/07/31 1,967 1,969 1,917 1,920 8,100
2014/07/30 1,986 1,986 1,951 1,968 6,700
2014/07/29 1,967 1,996 1,962 1,986 4,500
2014/07/28 1,996 1,996 1,970 1,984 1,700
2014/07/25 1,979 1,980 1,940 1,956 8,700
2014/07/24 1,991 1,995 1,925 1,939 14,800
2014/07/23 2,005 2,010 1,910 1,991 29,600
2014/07/22 1,850 1,850 1,795 1,829 31,600
2014/07/18 1,865 1,880 1,835 1,852 13,100
2014/07/17 1,950 1,964 1,900 1,905 12,000
2014/07/16 1,923 1,958 1,923 1,945 22,600
2014/07/15 1,912 1,970 1,897 1,945 21,700
2014/07/14 1,931 1,945 1,923 1,923 9,500
2014/07/11 1,975 1,975 1,914 1,934 17,100
2014/07/10 2,000 2,012 1,980 1,982 48,600
2014/07/09 1,980 2,037 1,961 2,001 47,700
2014/07/08 2,030 2,130 2,015 2,104 26,000
2014/07/07 2,048 2,049 2,003 2,015 8,000
2014/07/04 2,005 2,038 1,985 2,038 15,200
2014/07/03 2,006 2,010 1,995 2,005 11,500
2014/07/02 2,000 2,042 1,999 2,002 10,800
2014/07/01 2,010 2,010 1,999 2,008 5,600
2014/06/30 1,995 2,020 1,993 2,000 3,200
2014/06/27 1,986 2,005 1,983 1,984 11,300
2014/06/26 1,995 2,010 1,993 1,996 6,800
2014/06/25 2,007 2,010 1,992 1,999 11,800
2014/06/24 2,015 2,017 1,995 2,015 20,500
2014/06/23 2,075 2,075 2,017 2,028 11,000
2014/06/20 2,012 2,100 1,990 2,075 29,800
2014/06/19 1,990 2,008 1,966 2,000 13,300
2014/06/18 2,010 2,012 1,960 1,987 39,800
2014/06/17 2,012 2,015 1,990 2,008 31,200
2014/06/16 2,039 2,060 2,007 2,008 13,500
2014/06/13 2,020 2,068 1,998 2,068 95,100
2014/06/12 2,053 2,084 2,021 2,070 7,600
2014/06/11 2,010 2,070 2,000 2,053 21,800
2014/06/10 2,144 2,144 2,040 2,045 23,800
2014/06/09 2,245 2,246 2,159 2,180 21,700
2014/06/06 2,280 2,280 2,150 2,200 39,800
2014/06/05 2,232 2,323 2,211 2,298 22,000
2014/06/04 2,190 2,296 2,130 2,262 19,200
2014/06/03 2,280 2,304 2,190 2,230 37,800
2014/06/02 2,370 2,380 2,272 2,325 21,800
2014/05/30 2,360 2,377 2,050 2,326 39,800
2014/05/29 2,200 2,340 2,170 2,310 53,500
2014/05/28 2,050 2,143 2,022 2,142 49,200
2014/05/27 2,000 2,005 1,980 2,000 45,000
2014/05/26 1,910 1,995 1,910 1,975 29,500
2014/05/23 1,882 1,897 1,850 1,897 15,800
2014/05/22 1,860 1,884 1,850 1,884 14,400
2014/05/21 1,820 1,869 1,812 1,860 15,000
2014/05/20 1,873 1,873 1,799 1,859 14,600
2014/05/19 1,800 1,870 1,790 1,848 29,700
2014/05/16 1,790 1,805 1,765 1,805 16,700
2014/05/15 1,817 1,817 1,770 1,790 11,900
2014/05/14 1,785 1,800 1,758 1,800 12,100
2014/05/13 1,798 1,798 1,745 1,760 11,500
2014/05/12 1,835 1,835 1,750 1,769 17,500
2014/05/09 1,830 1,850 1,815 1,824 31,300
2014/05/08 1,755 1,799 1,755 1,799 6,800
2014/05/07 1,800 1,800 1,722 1,795 8,300
2014/05/02 1,811 1,815 1,788 1,813 9,500
2014/05/01 1,816 1,830 1,770 1,826 25,400
2014/04/30 1,821 1,834 1,775 1,805 10,700
2014/04/28 1,778 1,818 1,765 1,800 14,100
2014/04/25 1,770 1,829 1,750 1,818 31,900
2014/04/24 1,666 1,791 1,666 1,770 45,800
2014/04/23 1,658 1,735 1,630 1,677 34,000
2014/04/22 1,618 1,618 1,501 1,578 10,500
2014/04/21 1,624 1,625 1,556 1,620 4,600
2014/04/18 1,595 1,626 1,587 1,606 4,900
2014/04/17 1,600 1,615 1,583 1,607 4,800
2014/04/16 1,600 1,645 1,580 1,593 7,600
2014/04/15 1,525 1,620 1,525 1,604 20,600
2014/04/14 1,580 1,589 1,515 1,523 19,400
2014/04/11 1,600 1,625 1,519 1,601 32,000
2014/04/10 1,777 1,779 1,656 1,720 17,400
2014/04/09 1,752 1,785 1,691 1,779 25,300
2014/04/08 1,796 1,850 1,755 1,835 19,300
2014/04/07 1,788 1,810 1,770 1,800 8,700
2014/04/04 1,754 1,835 1,748 1,805 16,800
2014/04/03 1,800 1,822 1,755 1,755 9,300
2014/04/02 1,774 1,840 1,774 1,822 19,800
2014/04/01 1,774 1,778 1,733 1,772 9,700
2014/03/31 1,719 1,793 1,719 1,774 9,600
2014/03/28 1,651 1,712 1,640 1,710 7,800
2014/03/27 1,665 1,669 1,621 1,659 9,000
2014/03/26 1,666 1,701 1,652 1,665 12,300
2014/03/25 1,721 1,724 1,675 1,699 9,400
2014/03/24 1,666 1,710 1,625 1,681 12,400
2014/03/20 1,709 1,711 1,590 1,700 55,600
2014/03/19 1,800 1,865 1,737 1,749 23,600
2014/03/18 1,940 2,044 1,801 1,811 136,800
2014/03/17 1,900 1,900 1,900 1,900 36,800
2014/03/14 1,599 1,619 1,400 1,500 82,300
2014/03/13 1,686 1,700 1,640 1,641 15,300
2014/03/12 1,668 1,742 1,626 1,726 22,800
2014/03/11 1,810 1,810 1,700 1,712 35,700
2014/03/10 1,900 1,900 1,790 1,833 42,100
2014/03/07 1,905 1,928 1,880 1,910 29,700
2014/03/06 1,891 1,928 1,890 1,928 25,600
2014/03/05 1,895 1,916 1,878 1,905 23,200
2014/03/04 1,915 1,939 1,840 1,900 48,300
2014/03/03 1,810 1,980 1,810 1,886 116,500
2014/02/28 1,600 1,790 1,590 1,780 75,900
2014/02/27 1,600 1,600 1,564 1,600 22,900
2014/02/26 1,569 1,600 1,557 1,598 15,800
2014/02/25 1,527 1,650 1,515 1,600 60,300
2014/02/24 1,399 1,409 1,383 1,407 11,900
2014/02/21 1,398 1,429 1,386 1,401 20,800
2014/02/20 1,420 1,431 1,360 1,428 23,100
2014/02/19 1,464 1,490 1,425 1,450 8,900
2014/02/18 1,467 1,495 1,405 1,494 28,400
2014/02/17 1,540 1,540 1,420 1,497 15,000
2014/02/14 1,600 1,625 1,470 1,550 17,600
2014/02/13 1,608 1,675 1,565 1,600 29,300
2014/02/12 1,574 1,599 1,503 1,599 27,800
2014/02/10 1,521 1,618 1,440 1,500 29,500
2014/02/07 1,291 1,520 1,267 1,520 63,000
2014/02/06 1,191 1,220 1,135 1,220 39,900
2014/02/05 1,300 1,305 1,150 1,220 40,200
2014/02/04 1,258 1,309 1,170 1,188 109,200
2014/02/03 1,576 1,640 1,460 1,470 33,600
2014/01/31 1,675 1,700 1,632 1,656 17,800
2014/01/30 1,717 1,717 1,635 1,697 23,300
2014/01/29 1,730 1,743 1,680 1,743 22,100
2014/01/28 1,750 1,755 1,670 1,732 21,500
2014/01/27 1,740 1,752 1,689 1,750 34,700
2014/01/24 1,788 1,807 1,760 1,806 17,200
2014/01/23 1,750 1,803 1,740 1,803 38,400
2014/01/22 1,727 1,749 1,708 1,740 27,400
2014/01/21 1,697 1,714 1,691 1,707 23,400
2014/01/20 1,715 1,718 1,678 1,715 30,600
2014/01/17 1,700 1,720 1,660 1,718 28,400
2014/01/16 1,810 1,810 1,683 1,709 68,400
2014/01/15 1,840 1,842 1,765 1,820 53,400
2014/01/14 1,750 1,765 1,635 1,720 43,100
2014/01/10 1,778 1,855 1,765 1,770 34,800
2014/01/09 1,820 1,860 1,765 1,770 42,700
2014/01/08 1,910 1,970 1,748 1,836 89,900
2014/01/07 1,680 1,900 1,680 1,872 96,900
2014/01/06 1,610 1,707 1,603 1,707 47,100

このページの先頭へ