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
2019/12/30 817 831 812 827 27,600
2019/12/27 818 820 810 812 23,900
2019/12/26 802 822 801 822 60,400
2019/12/25 812 815 801 801 69,700
2019/12/24 818 820 812 812 51,900
2019/12/23 824 827 818 819 32,900
2019/12/20 833 833 823 824 28,300
2019/12/19 827 832 823 832 23,300
2019/12/18 828 830 826 827 10,700
2019/12/17 827 831 823 827 13,300
2019/12/16 842 843 825 826 21,600
2019/12/13 838 841 831 839 18,100
2019/12/12 839 841 833 838 9,300
2019/12/11 835 839 831 839 10,000
2019/12/10 835 837 831 835 7,800
2019/12/09 841 843 832 837 25,700
2019/12/06 830 839 828 839 7,500
2019/12/05 836 836 828 831 18,100
2019/12/04 828 837 821 836 25,300
2019/12/03 824 835 824 829 11,300
2019/12/02 829 830 825 827 9,400
2019/11/29 830 831 825 830 3,900
2019/11/28 830 830 821 823 19,500
2019/11/27 831 836 823 825 15,600
2019/11/26 835 835 831 831 12,500
2019/11/25 830 834 829 834 8,000
2019/11/22 827 835 827 830 5,500
2019/11/21 827 835 826 829 15,900
2019/11/20 834 838 830 831 7,200
2019/11/19 826 834 826 834 6,600
2019/11/18 833 834 826 826 16,900
2019/11/15 833 840 824 828 10,900
2019/11/14 831 835 824 835 14,200
2019/11/13 844 844 833 837 10,600
2019/11/12 854 854 835 838 15,400
2019/11/11 850 850 839 846 7,700
2019/11/08 863 863 846 847 11,200
2019/11/07 860 865 848 857 12,700
2019/11/06 853 859 848 856 12,800
2019/11/05 850 855 842 849 16,900
2019/11/01 837 848 836 843 10,500
2019/10/31 830 843 830 837 17,600
2019/10/30 835 844 827 828 31,200
2019/10/29 830 835 826 827 10,200
2019/10/28 821 835 821 825 21,000
2019/10/25 823 829 820 820 18,900
2019/10/24 825 832 822 824 23,800
2019/10/23 835 840 821 829 40,700
2019/10/21 836 837 826 829 32,600
2019/10/18 857 860 832 836 54,600
2019/10/17 861 868 850 860 43,400
2019/10/16 840 895 834 856 220,700
2019/10/15 959 980 953 975 69,000
2019/10/11 950 961 948 955 14,400
2019/10/10 943 954 943 950 10,200
2019/10/09 964 969 943 947 32,100
2019/10/08 977 978 965 966 17,200
2019/10/07 988 988 975 976 17,400
2019/10/04 977 979 970 975 7,600
2019/10/03 980 984 965 972 17,400
2019/10/02 993 994 982 984 11,200
2019/10/01 980 994 977 993 9,200
2019/09/30 992 994 980 980 19,400
2019/09/27 1,012 1,012 981 988 32,400
2019/09/26 1,008 1,017 1,003 1,008 27,800
2019/09/25 998 1,009 978 1,007 48,100
2019/09/24 972 991 956 983 58,800
2019/09/20 964 969 946 953 24,700
2019/09/19 963 972 958 965 7,900
2019/09/18 976 980 957 958 35,500
2019/09/17 977 977 963 976 15,900
2019/09/13 952 967 942 962 74,200
2019/09/12 958 969 950 967 22,700
2019/09/11 950 960 947 959 9,200
2019/09/10 951 955 942 949 9,200
2019/09/09 940 964 936 950 10,300
2019/09/06 944 949 934 934 7,800
2019/09/05 940 951 937 942 10,400
2019/09/04 946 950 935 937 7,900
2019/09/03 944 966 944 944 7,700
2019/09/02 955 955 941 944 7,100
2019/08/30 946 965 946 960 8,700
2019/08/29 961 973 941 946 23,000
2019/08/28 981 999 979 983 28,100
2019/08/27 998 1,005 982 987 12,500
2019/08/26 975 999 967 994 19,000
2019/08/23 1,005 1,010 994 995 30,100
2019/08/22 1,040 1,040 1,004 1,011 24,600
2019/08/21 1,039 1,040 1,020 1,027 13,400
2019/08/20 1,020 1,038 1,020 1,033 25,400
2019/08/19 1,034 1,042 1,000 1,012 39,100
2019/08/16 1,006 1,006 994 1,004 3,300
2019/08/15 998 1,017 989 1,017 4,300
2019/08/14 1,019 1,019 994 1,006 11,000
2019/08/13 1,000 1,023 993 1,022 59,000
2019/08/09 1,028 1,028 1,009 1,010 5,800
2019/08/08 1,043 1,043 1,012 1,012 8,800
2019/08/07 1,048 1,048 1,025 1,040 3,600
2019/08/06 1,000 1,042 992 1,040 13,600
2019/08/05 1,060 1,065 1,027 1,044 14,200
2019/08/02 1,062 1,071 1,051 1,056 9,800
2019/08/01 1,078 1,078 1,051 1,071 7,600
2019/07/31 1,075 1,080 1,070 1,078 3,500
2019/07/30 1,095 1,098 1,076 1,076 11,000
2019/07/29 1,097 1,120 1,090 1,100 7,600
2019/07/26 1,098 1,100 1,078 1,085 10,100
2019/07/25 1,092 1,092 1,088 1,091 6,600
2019/07/24 1,109 1,117 1,092 1,093 22,800
2019/07/23 1,142 1,142 1,102 1,126 14,100
2019/07/22 1,088 1,125 1,087 1,120 13,000
2019/07/19 1,080 1,105 1,065 1,087 14,500
2019/07/18 1,145 1,145 1,084 1,105 11,100
2019/07/17 1,081 1,136 1,081 1,136 24,300
2019/07/16 1,149 1,215 1,049 1,081 51,600
2019/07/12 1,047 1,089 1,040 1,089 33,900
2019/07/11 1,048 1,049 1,002 1,045 83,400
2019/07/10 990 1,050 967 1,039 97,400
2019/07/09 924 932 911 917 7,900
2019/07/08 925 928 875 924 14,600
2019/07/05 896 931 896 927 13,800
2019/07/04 896 899 893 896 2,900
2019/07/03 895 898 872 894 4,400
2019/07/02 892 898 885 898 11,300
2019/07/01 893 893 880 886 4,300
2019/06/28 879 887 875 881 4,100
2019/06/27 861 874 860 873 2,000
2019/06/26 880 880 865 865 4,300
2019/06/25 880 890 872 872 3,800
2019/06/24 875 900 872 879 27,000
2019/06/21 859 873 849 873 7,200
2019/06/20 860 875 850 859 11,200
2019/06/19 847 860 847 860 3,400
2019/06/18 844 851 830 832 13,300
2019/06/17 848 853 838 846 2,000
2019/06/14 857 861 841 853 7,500
2019/06/13 891 891 851 860 14,400
2019/06/12 900 900 894 900 1,400
2019/06/11 914 914 898 900 3,800
2019/06/10 908 914 907 910 4,600
2019/06/07 900 913 900 908 8,900
2019/06/06 900 905 899 900 6,900
2019/06/05 900 905 900 900 2,600
2019/06/04 900 905 890 900 12,200
2019/06/03 908 908 894 901 7,700
2019/05/31 904 911 873 900 17,100
2019/05/30 902 907 896 904 5,000
2019/05/29 896 908 879 902 22,600
2019/05/28 869 898 868 896 25,000
2019/05/27 869 869 863 867 1,400
2019/05/24 866 866 857 865 2,300
2019/05/23 863 869 850 869 3,100
2019/05/22 865 867 860 860 1,000
2019/05/21 844 867 844 866 2,000
2019/05/20 839 867 832 867 3,200
2019/05/17 827 840 827 840 1,500
2019/05/16 832 835 827 835 1,400
2019/05/15 845 845 821 830 27,400
2019/05/14 842 857 828 845 6,100
2019/05/13 868 868 850 865 3,900
2019/05/10 864 874 856 867 1,400
2019/05/09 870 870 855 864 800
2019/05/08 870 870 855 869 1,200
2019/05/07 874 874 863 870 3,300
2019/04/26 860 874 841 874 5,900
2019/04/25 854 874 853 874 1,500
2019/04/24 862 864 854 864 2,500
2019/04/23 858 862 854 862 2,100
2019/04/22 874 874 858 858 1,800
2019/04/19 867 874 858 874 7,000
2019/04/18 887 888 861 875 7,500
2019/04/17 901 909 871 872 16,700
2019/04/16 885 917 859 910 43,900
2019/04/15 840 947 840 910 131,900
2019/04/12 792 799 783 797 5,600
2019/04/11 794 794 773 791 2,200
2019/04/10 783 783 775 781 3,100
2019/04/09 779 785 775 783 3,800
2019/04/08 792 798 785 785 3,700
2019/04/05 782 789 780 789 1,300
2019/04/04 781 788 780 788 2,100
2019/04/03 786 789 773 784 3,200
2019/04/02 790 790 771 771 2,700
2019/04/01 778 782 768 782 4,300
2019/03/29 768 793 768 776 1,500
2019/03/28 765 765 749 764 4,700
2019/03/27 770 770 770 770 700
2019/03/26 767 767 748 763 2,900
2019/03/25 753 757 749 757 4,400
2019/03/22 760 770 755 768 1,100
2019/03/20 760 760 748 760 2,600
2019/03/19 765 765 755 765 1,000
2019/03/18 762 770 759 765 2,700
2019/03/15 751 756 751 756 400
2019/03/14 755 755 750 750 1,300
2019/03/13 760 760 750 758 5,200
2019/03/12 773 775 758 769 800
2019/03/11 759 775 757 773 1,500
2019/03/08 762 762 750 750 900
2019/03/07 749 762 749 762 2,900
2019/03/06 760 764 760 764 200
2019/03/05 773 773 750 768 7,800
2019/03/04 778 782 772 773 7,800
2019/03/01 772 786 771 778 2,400
2019/02/28 781 793 772 781 3,300
2019/02/27 777 777 777 777 200
2019/02/26 781 781 775 777 2,200
2019/02/25 795 796 778 778 5,000
2019/02/22 792 800 792 795 400
2019/02/21 805 807 795 807 800
2019/02/20 797 803 797 800 1,300
2019/02/19 795 795 795 795 1,400
2019/02/18 785 794 783 794 900
2019/02/15 798 798 774 783 2,100
2019/02/14 780 780 775 775 600
2019/02/13 781 781 770 779 3,000
2019/02/12 789 797 765 778 1,800
2019/02/08 770 770 759 759 800
2019/02/07 788 788 777 777 1,800
2019/02/06 777 777 773 773 1,300
2019/02/05 770 774 765 773 900
2019/02/04 777 799 765 799 5,700
2019/02/01 756 777 754 777 1,300
2019/01/31 760 760 751 759 600
2019/01/30 757 758 755 755 1,100
2019/01/29 746 757 746 757 1,100
2019/01/28 746 762 745 761 1,900
2019/01/25 750 755 743 751 2,700
2019/01/24 750 760 744 745 4,000
2019/01/23 758 761 750 750 2,900
2019/01/22 773 780 773 778 2,000
2019/01/21 783 790 758 758 5,100
2019/01/18 765 769 764 769 1,700
2019/01/17 749 769 744 760 2,200
2019/01/16 795 795 749 749 11,900
2019/01/15 735 785 735 780 8,900
2019/01/11 730 740 730 735 4,700
2019/01/09 714 730 713 730 3,300
2019/01/08 701 725 701 720 2,500
2019/01/07 700 717 700 701 2,400
2019/01/04 700 700 675 682 7,200

このページの先頭へ