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
2021/12/30 595 595 581 586 5,800
2021/12/29 589 595 587 595 10,700
2021/12/28 595 606 591 597 56,200
2021/12/27 624 624 592 605 28,200
2021/12/24 618 623 614 614 8,700
2021/12/23 623 623 610 622 6,800
2021/12/22 610 620 605 620 4,400
2021/12/21 608 615 608 614 7,000
2021/12/20 615 623 608 608 2,600
2021/12/17 624 630 612 625 6,400
2021/12/16 632 632 625 625 700
2021/12/15 634 634 618 632 2,900
2021/12/14 635 636 620 634 40,300
2021/12/13 641 641 635 636 1,100
2021/12/10 638 645 637 637 1,500
2021/12/09 643 646 638 638 13,500
2021/12/08 643 645 636 641 11,600
2021/12/07 640 643 635 643 9,500
2021/12/06 635 638 629 638 22,200
2021/12/03 592 636 592 628 19,600
2021/12/02 580 597 580 590 11,400
2021/12/01 576 594 576 579 29,100
2021/11/30 606 606 585 585 14,200
2021/11/29 609 609 597 597 24,400
2021/11/26 624 626 611 618 17,500
2021/11/25 633 633 622 624 20,300
2021/11/24 643 643 634 634 7,200
2021/11/22 646 650 637 643 7,400
2021/11/19 646 649 640 646 5,400
2021/11/18 653 653 643 646 21,300
2021/11/17 652 660 647 653 25,400
2021/11/16 665 668 650 652 24,400
2021/11/15 681 681 670 670 59,900
2021/11/12 681 687 680 681 2,700
2021/11/11 681 685 680 680 8,200
2021/11/10 682 683 680 681 9,500
2021/11/09 692 692 681 682 4,500
2021/11/08 693 693 684 689 7,500
2021/11/05 689 694 686 694 3,800
2021/11/04 685 688 681 686 6,400
2021/11/02 688 688 680 681 3,600
2021/11/01 690 695 680 684 6,400
2021/10/29 689 689 681 688 2,900
2021/10/28 688 689 683 689 10,300
2021/10/27 690 690 688 688 2,700
2021/10/26 692 699 688 690 9,500
2021/10/25 695 700 691 691 8,700
2021/10/22 696 700 696 699 1,500
2021/10/21 704 706 699 699 8,500
2021/10/20 704 705 695 704 4,800
2021/10/19 693 705 693 700 11,100
2021/10/18 693 700 692 695 12,100
2021/10/15 715 715 684 691 65,500
2021/10/14 716 735 716 720 21,400
2021/10/13 723 740 719 719 15,700
2021/10/12 724 727 721 727 13,000
2021/10/11 720 725 719 724 10,800
2021/10/08 715 715 710 715 6,700
2021/10/07 716 716 705 706 6,000
2021/10/06 719 719 712 712 6,000
2021/10/05 718 719 712 719 12,300
2021/10/04 718 719 716 718 2,700
2021/10/01 722 722 717 717 2,600
2021/09/30 726 726 722 723 4,200
2021/09/29 716 722 716 721 2,400
2021/09/28 721 723 716 720 37,800
2021/09/27 724 724 720 720 8,300
2021/09/24 721 723 718 720 7,900
2021/09/22 715 720 710 717 16,900
2021/09/21 717 724 714 719 9,500
2021/09/17 727 727 720 724 5,000
2021/09/16 726 726 718 724 15,700
2021/09/15 727 731 724 726 12,800
2021/09/14 727 734 727 727 11,600
2021/09/13 735 735 726 732 9,900
2021/09/10 743 743 730 731 11,500
2021/09/09 731 744 730 734 15,700
2021/09/08 724 735 724 727 20,100
2021/09/07 719 723 719 723 6,900
2021/09/06 722 722 717 720 14,600
2021/09/03 721 725 719 722 20,700
2021/09/02 732 732 723 726 11,700
2021/09/01 731 737 716 732 51,600
2021/08/31 752 752 727 731 69,300
2021/08/30 750 762 750 757 70,300
2021/08/27 784 803 784 800 33,900
2021/08/26 793 798 787 793 16,200
2021/08/25 792 798 789 789 12,700
2021/08/24 784 790 780 790 4,400
2021/08/23 775 784 772 780 10,800
2021/08/20 790 799 778 780 19,700
2021/08/19 791 798 782 794 20,900
2021/08/18 800 802 789 797 13,700
2021/08/17 804 805 794 794 10,100
2021/08/16 800 804 795 803 10,100
2021/08/13 795 801 793 799 12,100
2021/08/12 791 798 791 798 8,000
2021/08/11 790 792 787 790 12,500
2021/08/10 775 783 775 783 4,200
2021/08/06 780 781 769 776 8,700
2021/08/05 777 778 769 774 13,200
2021/08/04 788 788 771 777 15,700
2021/08/03 792 796 788 788 9,500
2021/08/02 795 799 794 795 8,700
2021/07/30 806 806 798 799 9,800
2021/07/29 807 808 797 808 18,700
2021/07/28 799 808 797 807 9,000
2021/07/27 787 800 787 800 16,900
2021/07/26 787 795 780 781 18,100
2021/07/21 777 788 772 787 11,100
2021/07/20 767 777 767 768 9,400
2021/07/19 778 778 769 777 14,800
2021/07/16 769 778 767 774 9,100
2021/07/15 766 771 765 770 5,600
2021/07/14 763 774 763 771 5,500
2021/07/13 765 768 765 768 7,400
2021/07/12 750 765 750 765 18,600
2021/07/09 730 750 728 750 24,400
2021/07/08 734 739 732 736 20,000
2021/07/07 747 755 742 746 27,000
2021/07/06 759 759 750 757 15,600
2021/07/05 768 768 753 756 9,600
2021/07/02 765 770 760 760 8,800
2021/07/01 765 770 760 760 9,100
2021/06/30 791 793 762 768 28,700
2021/06/29 794 796 774 774 21,300
2021/06/28 760 783 760 783 14,600
2021/06/25 754 757 752 757 6,300
2021/06/24 757 758 753 754 7,000
2021/06/23 764 765 754 762 8,600
2021/06/22 792 792 763 764 17,900
2021/06/21 768 780 767 769 25,600
2021/06/18 811 811 798 798 6,000
2021/06/17 810 813 805 813 4,000
2021/06/16 804 809 798 809 34,500
2021/06/15 798 803 798 803 2,100
2021/06/14 808 808 797 803 5,500
2021/06/11 810 810 800 804 6,600
2021/06/10 807 822 803 814 14,300
2021/06/09 807 807 800 800 2,800
2021/06/08 805 806 799 800 4,300
2021/06/07 809 819 802 802 15,400
2021/06/04 793 830 783 818 54,500
2021/06/03 778 783 778 778 1,900
2021/06/02 778 786 773 778 2,500
2021/06/01 787 787 778 780 4,000
2021/05/31 789 795 785 786 4,200
2021/05/28 780 780 771 780 25,400
2021/05/27 773 780 763 780 5,000
2021/05/26 759 774 759 773 3,500
2021/05/25 761 767 756 767 4,200
2021/05/24 765 765 757 760 2,300
2021/05/21 757 761 757 760 2,000
2021/05/20 745 760 745 754 4,000
2021/05/19 760 760 750 752 8,800
2021/05/18 742 755 742 755 11,800
2021/05/17 761 768 741 745 12,500
2021/05/14 764 772 760 760 19,400
2021/05/13 755 766 751 764 15,100
2021/05/12 778 781 763 766 20,000
2021/05/11 780 786 773 774 17,700
2021/05/10 791 791 778 779 15,600
2021/05/07 791 793 787 788 5,900
2021/05/06 795 797 786 791 10,900
2021/04/30 803 803 792 795 6,600
2021/04/28 802 802 794 794 5,600
2021/04/27 807 807 796 802 5,000
2021/04/26 798 809 793 802 11,400
2021/04/23 805 807 796 799 5,400
2021/04/22 801 809 796 807 14,200
2021/04/21 803 816 791 795 24,100
2021/04/20 810 822 803 813 14,300
2021/04/19 818 818 795 815 50,200
2021/04/16 785 793 784 788 16,200
2021/04/15 794 794 779 782 27,000
2021/04/14 805 807 782 785 59,000
2021/04/13 837 848 805 805 177,100
2021/04/12 827 891 802 838 376,400
2021/04/09 808 870 798 821 365,300
2021/04/08 801 823 781 793 133,000
2021/04/07 801 810 771 798 37,300
2021/04/06 785 824 781 792 147,500
2021/04/05 766 775 764 770 24,800
2021/04/02 788 788 767 768 54,900
2021/04/01 782 797 777 783 69,000
2021/03/31 779 800 767 783 264,200
2021/03/30 860 910 858 897 63,800
2021/03/29 866 872 852 863 48,900
2021/03/26 845 875 844 860 28,900
2021/03/25 841 844 833 839 9,800
2021/03/24 850 855 831 837 17,200
2021/03/23 857 860 850 855 12,100
2021/03/22 868 868 851 855 13,500
2021/03/19 871 874 857 869 19,600
2021/03/18 882 882 867 871 9,000
2021/03/17 878 878 867 878 14,200
2021/03/16 879 880 871 875 7,900
2021/03/15 879 886 870 875 22,700
2021/03/12 860 885 853 877 20,300
2021/03/11 850 857 839 852 12,400
2021/03/10 849 856 837 856 10,300
2021/03/09 843 855 827 855 16,800
2021/03/08 823 843 822 830 19,800
2021/03/05 829 829 805 823 33,500
2021/03/04 838 842 816 830 38,200
2021/03/03 841 847 835 840 19,700
2021/03/02 858 872 839 843 27,200
2021/03/01 858 864 840 864 56,200
2021/02/26 866 873 836 857 38,500
2021/02/25 893 900 882 886 16,400
2021/02/24 918 919 875 880 32,100
2021/02/22 890 919 890 914 49,600
2021/02/19 907 909 870 895 55,300
2021/02/18 933 938 907 916 32,200
2021/02/17 950 951 923 933 16,700
2021/02/16 919 955 912 942 51,800
2021/02/15 930 937 919 921 22,800
2021/02/12 945 945 917 921 26,900
2021/02/10 940 944 928 943 15,200
2021/02/09 943 953 918 949 56,200
2021/02/08 969 981 943 949 32,100
2021/02/05 982 984 947 959 29,900
2021/02/04 981 992 960 970 23,200
2021/02/03 993 1,000 969 969 49,700
2021/02/02 946 1,008 942 994 62,700
2021/02/01 921 974 889 946 93,500
2021/01/29 1,003 1,021 921 934 167,600
2021/01/28 993 1,049 968 1,011 95,300
2021/01/27 1,048 1,055 1,008 1,013 78,300
2021/01/26 1,120 1,128 1,032 1,045 139,900
2021/01/25 1,091 1,135 1,072 1,115 114,900
2021/01/22 1,080 1,138 1,057 1,068 172,400
2021/01/21 1,075 1,155 1,050 1,089 341,200
2021/01/20 1,047 1,071 1,025 1,057 131,400
2021/01/19 1,041 1,087 1,021 1,067 172,600
2021/01/18 1,012 1,040 983 1,037 182,000
2021/01/15 1,054 1,059 987 1,016 207,400
2021/01/14 1,024 1,075 1,011 1,021 264,000
2021/01/13 1,080 1,119 1,018 1,040 513,100
2021/01/12 1,076 1,191 1,060 1,132 516,300
2021/01/08 1,159 1,350 1,133 1,184 3,218,700
2021/01/07 1,098 1,308 1,038 1,180 2,517,800
2021/01/06 927 1,068 901 1,008 775,000
2021/01/05 866 918 860 918 146,000
2021/01/04 827 862 826 860 74,900

このページの先頭へ