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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/20 | 892 | 901 | 892 | 896 | 4,900 |
| 2024/11/19 | 893 | 899 | 891 | 895 | 4,000 |
| 2024/11/18 | 901 | 901 | 890 | 896 | 3,500 |
| 2024/11/15 | 892 | 906 | 890 | 901 | 11,000 |
| 2024/11/14 | 893 | 898 | 891 | 892 | 6,800 |
| 2024/11/13 | 896 | 899 | 887 | 895 | 13,100 |
| 2024/11/12 | 912 | 912 | 895 | 898 | 13,100 |
| 2024/11/11 | 915 | 918 | 904 | 916 | 34,500 |
| 2024/11/08 | 890 | 910 | 873 | 885 | 23,900 |
| 2024/11/07 | 860 | 888 | 856 | 886 | 21,000 |
| 2024/11/06 | 869 | 875 | 850 | 850 | 15,900 |
| 2024/11/05 | 875 | 880 | 860 | 869 | 13,800 |
| 2024/11/01 | 872 | 898 | 861 | 869 | 18,600 |
| 2024/10/31 | 873 | 878 | 863 | 878 | 11,700 |
| 2024/10/30 | 874 | 874 | 861 | 867 | 10,800 |
| 2024/10/29 | 859 | 873 | 859 | 871 | 6,100 |
| 2024/10/28 | 833 | 864 | 833 | 858 | 11,600 |
| 2024/10/25 | 853 | 856 | 835 | 844 | 19,600 |
| 2024/10/24 | 865 | 865 | 844 | 859 | 29,300 |
| 2024/10/23 | 875 | 888 | 871 | 877 | 10,300 |
| 2024/10/22 | 903 | 903 | 869 | 869 | 53,500 |
| 2024/10/21 | 912 | 912 | 901 | 904 | 21,800 |
| 2024/10/18 | 924 | 924 | 909 | 912 | 31,600 |
| 2024/10/17 | 933 | 934 | 915 | 924 | 36,300 |
| 2024/10/16 | 946 | 977 | 933 | 933 | 191,600 |
| 2024/10/15 | 1,100 | 1,108 | 1,089 | 1,096 | 71,900 |
| 2024/10/11 | 1,067 | 1,087 | 1,065 | 1,084 | 21,800 |
| 2024/10/10 | 1,066 | 1,073 | 1,048 | 1,073 | 10,300 |
| 2024/10/09 | 1,069 | 1,088 | 1,056 | 1,057 | 23,900 |
| 2024/10/08 | 1,051 | 1,080 | 1,050 | 1,058 | 29,800 |
| 2024/10/07 | 1,050 | 1,063 | 1,050 | 1,051 | 18,400 |
| 2024/10/04 | 1,017 | 1,051 | 1,017 | 1,040 | 21,500 |
| 2024/10/03 | 1,039 | 1,055 | 1,012 | 1,017 | 12,800 |
| 2024/10/02 | 1,016 | 1,031 | 1,009 | 1,009 | 7,900 |
| 2024/10/01 | 1,047 | 1,047 | 1,015 | 1,021 | 7,600 |
| 2024/09/30 | 1,005 | 1,068 | 999 | 1,022 | 31,000 |
| 2024/09/27 | 1,028 | 1,055 | 1,028 | 1,034 | 5,000 |
| 2024/09/26 | 1,047 | 1,047 | 1,027 | 1,027 | 7,500 |
| 2024/09/25 | 1,058 | 1,058 | 1,035 | 1,035 | 5,900 |
| 2024/09/24 | 1,068 | 1,070 | 1,050 | 1,051 | 6,800 |
| 2024/09/20 | 1,063 | 1,066 | 1,045 | 1,058 | 22,100 |
| 2024/09/19 | 1,037 | 1,067 | 1,037 | 1,058 | 25,500 |
| 2024/09/18 | 1,021 | 1,044 | 1,021 | 1,037 | 7,600 |
| 2024/09/17 | 1,016 | 1,035 | 1,016 | 1,020 | 8,600 |
| 2024/09/13 | 1,025 | 1,030 | 1,011 | 1,015 | 8,900 |
| 2024/09/12 | 1,027 | 1,040 | 1,021 | 1,029 | 14,500 |
| 2024/09/11 | 1,025 | 1,025 | 987 | 994 | 25,300 |
| 2024/09/10 | 1,030 | 1,047 | 1,020 | 1,025 | 11,100 |
| 2024/09/09 | 1,020 | 1,034 | 1,000 | 1,030 | 32,300 |
| 2024/09/06 | 1,071 | 1,071 | 1,041 | 1,048 | 17,800 |
| 2024/09/05 | 1,035 | 1,076 | 1,034 | 1,055 | 25,500 |
| 2024/09/04 | 1,075 | 1,075 | 1,049 | 1,049 | 58,700 |
| 2024/09/03 | 1,128 | 1,143 | 1,105 | 1,105 | 40,500 |
| 2024/09/02 | 1,131 | 1,150 | 1,121 | 1,125 | 78,900 |
| 2024/08/30 | 1,055 | 1,115 | 1,055 | 1,113 | 109,700 |
| 2024/08/29 | 1,048 | 1,069 | 1,030 | 1,050 | 81,700 |
| 2024/08/28 | 1,113 | 1,116 | 1,091 | 1,103 | 52,500 |
| 2024/08/27 | 1,082 | 1,120 | 1,082 | 1,114 | 42,100 |
| 2024/08/26 | 1,110 | 1,119 | 1,081 | 1,081 | 59,200 |
| 2024/08/23 | 1,114 | 1,114 | 1,080 | 1,100 | 36,600 |
| 2024/08/22 | 1,108 | 1,118 | 1,081 | 1,105 | 100,900 |
| 2024/08/21 | 1,092 | 1,128 | 1,065 | 1,109 | 490,600 |
| 2024/08/20 | 963 | 982 | 963 | 978 | 23,900 |
| 2024/08/19 | 983 | 993 | 955 | 959 | 55,900 |
| 2024/08/16 | 996 | 996 | 982 | 986 | 16,400 |
| 2024/08/15 | 959 | 985 | 959 | 981 | 20,800 |
| 2024/08/14 | 972 | 972 | 950 | 958 | 25,300 |
| 2024/08/13 | 946 | 981 | 946 | 968 | 30,000 |
| 2024/08/09 | 937 | 950 | 922 | 945 | 22,900 |
| 2024/08/08 | 912 | 927 | 907 | 922 | 17,500 |
| 2024/08/07 | 871 | 929 | 867 | 910 | 34,100 |
| 2024/08/06 | 850 | 924 | 850 | 900 | 60,600 |
| 2024/08/05 | 907 | 913 | 817 | 838 | 139,700 |
| 2024/08/02 | 1,025 | 1,028 | 964 | 967 | 78,700 |
| 2024/08/01 | 1,099 | 1,099 | 1,050 | 1,062 | 35,300 |
| 2024/07/31 | 1,103 | 1,103 | 1,067 | 1,100 | 39,600 |
| 2024/07/30 | 1,093 | 1,104 | 1,083 | 1,103 | 18,400 |
| 2024/07/29 | 1,090 | 1,092 | 1,068 | 1,092 | 18,900 |
| 2024/07/26 | 1,082 | 1,099 | 1,074 | 1,077 | 23,300 |
| 2024/07/25 | 1,056 | 1,084 | 1,031 | 1,078 | 47,900 |
| 2024/07/24 | 1,045 | 1,095 | 1,045 | 1,072 | 58,600 |
| 2024/07/23 | 1,041 | 1,050 | 1,029 | 1,040 | 26,200 |
| 2024/07/22 | 1,059 | 1,059 | 1,031 | 1,033 | 38,300 |
| 2024/07/19 | 1,080 | 1,080 | 1,045 | 1,060 | 51,900 |
| 2024/07/18 | 1,070 | 1,090 | 1,051 | 1,079 | 34,900 |
| 2024/07/17 | 1,119 | 1,129 | 1,075 | 1,077 | 86,100 |
| 2024/07/16 | 1,111 | 1,141 | 1,082 | 1,117 | 186,400 |
| 2024/07/12 | 1,180 | 1,231 | 1,179 | 1,231 | 116,200 |
| 2024/07/11 | 1,170 | 1,181 | 1,155 | 1,180 | 29,900 |
| 2024/07/10 | 1,164 | 1,178 | 1,158 | 1,170 | 33,100 |
| 2024/07/09 | 1,157 | 1,168 | 1,137 | 1,158 | 31,300 |
| 2024/07/08 | 1,165 | 1,165 | 1,135 | 1,155 | 32,900 |
| 2024/07/05 | 1,130 | 1,147 | 1,121 | 1,138 | 27,600 |
| 2024/07/04 | 1,103 | 1,143 | 1,091 | 1,126 | 51,500 |
| 2024/07/03 | 1,089 | 1,105 | 1,079 | 1,095 | 24,400 |
| 2024/07/02 | 1,105 | 1,105 | 1,072 | 1,091 | 38,000 |
| 2024/07/01 | 1,085 | 1,115 | 1,085 | 1,106 | 21,200 |
| 2024/06/28 | 1,109 | 1,109 | 1,081 | 1,083 | 21,500 |
| 2024/06/27 | 1,111 | 1,120 | 1,099 | 1,099 | 19,300 |
| 2024/06/26 | 1,100 | 1,117 | 1,092 | 1,113 | 18,700 |
| 2024/06/25 | 1,074 | 1,103 | 1,074 | 1,099 | 29,700 |
| 2024/06/24 | 1,089 | 1,090 | 1,055 | 1,073 | 24,700 |
| 2024/06/21 | 1,065 | 1,085 | 1,065 | 1,078 | 39,900 |
| 2024/06/20 | 1,055 | 1,065 | 1,048 | 1,065 | 19,300 |
| 2024/06/19 | 1,043 | 1,062 | 1,043 | 1,055 | 14,200 |
| 2024/06/18 | 1,031 | 1,055 | 1,029 | 1,043 | 16,600 |
| 2024/06/17 | 1,041 | 1,050 | 1,021 | 1,029 | 20,400 |
| 2024/06/14 | 1,027 | 1,050 | 1,027 | 1,041 | 11,200 |
| 2024/06/13 | 1,058 | 1,058 | 1,031 | 1,034 | 22,800 |
| 2024/06/12 | 1,038 | 1,059 | 1,028 | 1,059 | 39,300 |
| 2024/06/11 | 1,024 | 1,040 | 1,024 | 1,032 | 19,300 |
| 2024/06/10 | 1,017 | 1,026 | 1,015 | 1,024 | 11,400 |
| 2024/06/07 | 988 | 1,022 | 988 | 1,016 | 18,700 |
| 2024/06/06 | 1,010 | 1,012 | 984 | 987 | 33,600 |
| 2024/06/05 | 1,015 | 1,024 | 1,010 | 1,012 | 13,300 |
| 2024/06/04 | 1,022 | 1,034 | 1,015 | 1,015 | 18,400 |
| 2024/06/03 | 1,016 | 1,033 | 1,010 | 1,021 | 32,900 |
| 2024/05/31 | 991 | 1,018 | 990 | 1,014 | 32,600 |
| 2024/05/30 | 967 | 990 | 962 | 976 | 26,400 |
| 2024/05/29 | 1,007 | 1,013 | 972 | 972 | 24,900 |
| 2024/05/28 | 971 | 1,008 | 971 | 996 | 23,800 |
| 2024/05/27 | 992 | 992 | 968 | 970 | 38,000 |
| 2024/05/24 | 991 | 1,003 | 987 | 992 | 19,800 |
| 2024/05/23 | 1,015 | 1,015 | 995 | 999 | 28,700 |
| 2024/05/22 | 1,022 | 1,029 | 1,001 | 1,001 | 24,700 |
| 2024/05/21 | 1,034 | 1,055 | 1,023 | 1,023 | 31,400 |
| 2024/05/20 | 1,029 | 1,052 | 1,027 | 1,029 | 35,700 |
| 2024/05/17 | 1,040 | 1,045 | 1,020 | 1,022 | 29,500 |
| 2024/05/16 | 1,025 | 1,047 | 1,025 | 1,035 | 19,200 |
| 2024/05/15 | 1,062 | 1,067 | 1,025 | 1,025 | 36,800 |
| 2024/05/14 | 1,071 | 1,088 | 1,060 | 1,060 | 32,500 |
| 2024/05/13 | 1,089 | 1,089 | 1,030 | 1,076 | 26,400 |
| 2024/05/10 | 1,131 | 1,131 | 1,090 | 1,090 | 49,800 |
| 2024/05/09 | 1,108 | 1,137 | 1,099 | 1,137 | 45,600 |
| 2024/05/08 | 1,095 | 1,125 | 1,070 | 1,094 | 76,600 |
| 2024/05/07 | 1,064 | 1,086 | 1,060 | 1,075 | 28,100 |
| 2024/05/02 | 1,064 | 1,075 | 1,049 | 1,065 | 25,900 |
| 2024/05/01 | 1,059 | 1,087 | 1,049 | 1,061 | 38,200 |
| 2024/04/30 | 1,045 | 1,060 | 1,045 | 1,058 | 16,200 |
| 2024/04/26 | 1,045 | 1,051 | 1,027 | 1,038 | 18,500 |
| 2024/04/25 | 1,060 | 1,069 | 1,038 | 1,038 | 28,100 |
| 2024/04/24 | 1,051 | 1,077 | 1,050 | 1,060 | 37,400 |
| 2024/04/23 | 1,028 | 1,055 | 1,027 | 1,038 | 61,300 |
| 2024/04/22 | 1,017 | 1,028 | 1,000 | 1,016 | 40,200 |
| 2024/04/19 | 1,025 | 1,027 | 973 | 1,005 | 74,100 |
| 2024/04/18 | 1,010 | 1,050 | 1,005 | 1,021 | 49,700 |
| 2024/04/17 | 1,080 | 1,130 | 991 | 1,010 | 182,800 |
| 2024/04/16 | 1,187 | 1,196 | 1,064 | 1,064 | 233,900 |
| 2024/04/15 | 1,159 | 1,237 | 1,140 | 1,217 | 144,200 |
| 2024/04/12 | 1,230 | 1,240 | 1,171 | 1,180 | 83,800 |
| 2024/04/11 | 1,200 | 1,239 | 1,193 | 1,229 | 52,200 |
| 2024/04/10 | 1,223 | 1,250 | 1,212 | 1,220 | 60,200 |
| 2024/04/09 | 1,210 | 1,214 | 1,172 | 1,193 | 76,500 |
| 2024/04/08 | 1,188 | 1,214 | 1,171 | 1,197 | 211,500 |
| 2024/04/05 | 1,037 | 1,124 | 1,030 | 1,122 | 142,000 |
| 2024/04/04 | 1,040 | 1,053 | 1,025 | 1,041 | 13,300 |
| 2024/04/03 | 1,024 | 1,040 | 1,021 | 1,031 | 15,200 |
| 2024/04/02 | 1,040 | 1,053 | 1,021 | 1,040 | 27,600 |
| 2024/04/01 | 1,057 | 1,078 | 1,037 | 1,041 | 29,400 |
| 2024/03/29 | 1,059 | 1,074 | 1,041 | 1,052 | 23,600 |
| 2024/03/28 | 1,065 | 1,074 | 1,050 | 1,055 | 16,400 |
| 2024/03/27 | 1,050 | 1,070 | 1,050 | 1,066 | 30,200 |
| 2024/03/26 | 1,033 | 1,051 | 1,025 | 1,049 | 25,000 |
| 2024/03/25 | 1,034 | 1,063 | 1,034 | 1,041 | 63,600 |
| 2024/03/22 | 1,021 | 1,042 | 1,000 | 1,024 | 47,200 |
| 2024/03/21 | 1,030 | 1,030 | 1,007 | 1,026 | 43,000 |
| 2024/03/19 | 1,014 | 1,014 | 982 | 1,001 | 24,800 |
| 2024/03/18 | 975 | 1,010 | 966 | 1,002 | 52,200 |
| 2024/03/15 | 951 | 980 | 947 | 969 | 18,600 |
| 2024/03/14 | 938 | 967 | 932 | 960 | 24,100 |
| 2024/03/13 | 939 | 944 | 922 | 930 | 17,300 |
| 2024/03/12 | 925 | 946 | 922 | 936 | 14,000 |
| 2024/03/11 | 954 | 954 | 925 | 926 | 28,200 |
| 2024/03/08 | 930 | 974 | 930 | 961 | 32,700 |
| 2024/03/07 | 954 | 954 | 926 | 929 | 53,800 |
| 2024/03/06 | 961 | 963 | 946 | 949 | 14,500 |
| 2024/03/05 | 931 | 962 | 923 | 962 | 27,900 |
| 2024/03/04 | 970 | 972 | 928 | 928 | 72,200 |
| 2024/03/01 | 983 | 989 | 961 | 964 | 21,700 |
| 2024/02/29 | 984 | 984 | 966 | 975 | 22,600 |
| 2024/02/28 | 991 | 997 | 977 | 983 | 24,300 |
| 2024/02/27 | 968 | 987 | 965 | 982 | 16,400 |
| 2024/02/26 | 968 | 980 | 964 | 967 | 24,900 |
| 2024/02/22 | 980 | 990 | 957 | 963 | 28,700 |
| 2024/02/21 | 999 | 1,006 | 966 | 967 | 36,300 |
| 2024/02/20 | 1,017 | 1,017 | 979 | 1,008 | 34,100 |
| 2024/02/19 | 969 | 1,010 | 969 | 1,010 | 38,500 |
| 2024/02/16 | 951 | 988 | 951 | 980 | 54,800 |
| 2024/02/15 | 999 | 1,015 | 955 | 955 | 84,700 |
| 2024/02/14 | 983 | 1,008 | 983 | 995 | 38,900 |
| 2024/02/13 | 1,023 | 1,048 | 977 | 983 | 81,700 |
| 2024/02/09 | 1,056 | 1,059 | 1,028 | 1,028 | 46,500 |
| 2024/02/08 | 1,038 | 1,082 | 1,015 | 1,068 | 96,600 |
| 2024/02/07 | 978 | 1,070 | 978 | 1,068 | 128,300 |
| 2024/02/06 | 980 | 988 | 964 | 988 | 35,200 |
| 2024/02/05 | 955 | 981 | 948 | 976 | 47,600 |
| 2024/02/02 | 945 | 962 | 941 | 946 | 37,100 |
| 2024/02/01 | 968 | 968 | 948 | 950 | 43,000 |
| 2024/01/31 | 990 | 990 | 930 | 974 | 160,700 |
| 2024/01/30 | 1,024 | 1,025 | 982 | 990 | 88,800 |
| 2024/01/29 | 1,012 | 1,043 | 1,012 | 1,033 | 94,100 |
| 2024/01/26 | 1,001 | 1,009 | 982 | 990 | 59,300 |
| 2024/01/25 | 977 | 1,023 | 977 | 1,013 | 150,900 |
| 2024/01/24 | 997 | 1,005 | 956 | 963 | 148,700 |
| 2024/01/23 | 1,027 | 1,028 | 971 | 1,008 | 179,500 |
| 2024/01/22 | 1,037 | 1,061 | 1,021 | 1,030 | 142,500 |
| 2024/01/19 | 1,101 | 1,102 | 1,030 | 1,065 | 173,900 |
| 2024/01/18 | 1,024 | 1,116 | 1,000 | 1,102 | 816,400 |
| 2024/01/17 | 1,044 | 1,044 | 1,010 | 1,044 | 469,300 |
| 2024/01/16 | 894 | 894 | 894 | 894 | 14,900 |
| 2024/01/15 | 732 | 745 | 732 | 744 | 23,900 |
| 2024/01/12 | 728 | 731 | 723 | 730 | 7,000 |
| 2024/01/11 | 730 | 731 | 722 | 728 | 10,900 |
| 2024/01/10 | 725 | 732 | 718 | 724 | 9,500 |
| 2024/01/09 | 725 | 730 | 722 | 725 | 13,900 |
| 2024/01/05 | 733 | 734 | 709 | 715 | 20,200 |
| 2024/01/04 | 710 | 723 | 705 | 718 | 24,700 |