日本情報クリエイト(4054)の株価時系列情報
日本情報クリエイト(4054)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 780 | 799 | 773 | 799 | 61,300 |
| 2025/07/30 | 761 | 777 | 760 | 776 | 26,900 |
| 2025/07/29 | 765 | 765 | 753 | 760 | 5,700 |
| 2025/07/28 | 754 | 766 | 745 | 766 | 23,600 |
| 2025/07/25 | 749 | 760 | 742 | 760 | 22,700 |
| 2025/07/24 | 758 | 764 | 745 | 747 | 20,500 |
| 2025/07/23 | 765 | 766 | 735 | 750 | 49,600 |
| 2025/07/22 | 756 | 766 | 751 | 760 | 23,100 |
| 2025/07/18 | 755 | 769 | 746 | 755 | 27,600 |
| 2025/07/17 | 756 | 774 | 745 | 745 | 38,100 |
| 2025/07/16 | 759 | 770 | 750 | 756 | 22,600 |
| 2025/07/15 | 761 | 779 | 755 | 759 | 57,800 |
| 2025/07/14 | 751 | 757 | 746 | 746 | 12,800 |
| 2025/07/11 | 774 | 797 | 751 | 751 | 68,400 |
| 2025/07/10 | 765 | 775 | 759 | 769 | 64,300 |
| 2025/07/09 | 734 | 759 | 734 | 759 | 40,500 |
| 2025/07/08 | 728 | 737 | 723 | 731 | 10,200 |
| 2025/07/07 | 715 | 738 | 715 | 727 | 20,100 |
| 2025/07/04 | 698 | 710 | 696 | 710 | 36,500 |
| 2025/07/03 | 696 | 705 | 689 | 689 | 23,100 |
| 2025/07/02 | 700 | 700 | 690 | 691 | 51,200 |
| 2025/07/01 | 707 | 707 | 696 | 700 | 49,800 |
| 2025/06/30 | 721 | 721 | 708 | 708 | 29,400 |
| 2025/06/27 | 724 | 737 | 706 | 707 | 36,600 |
| 2025/06/26 | 735 | 737 | 722 | 722 | 17,700 |
| 2025/06/25 | 730 | 751 | 725 | 737 | 68,700 |
| 2025/06/24 | 742 | 752 | 721 | 733 | 41,900 |
| 2025/06/23 | 700 | 732 | 694 | 732 | 53,800 |
| 2025/06/20 | 718 | 718 | 700 | 700 | 37,300 |
| 2025/06/19 | 737 | 748 | 715 | 718 | 35,500 |
| 2025/06/18 | 721 | 750 | 721 | 737 | 67,200 |
| 2025/06/17 | 701 | 740 | 688 | 720 | 149,600 |
| 2025/06/16 | 729 | 729 | 701 | 705 | 88,300 |
| 2025/06/13 | 778 | 778 | 703 | 729 | 122,600 |
| 2025/06/12 | 768 | 780 | 757 | 763 | 79,100 |
| 2025/06/11 | 776 | 776 | 755 | 761 | 24,800 |
| 2025/06/10 | 764 | 788 | 752 | 773 | 40,000 |
| 2025/06/09 | 750 | 771 | 734 | 763 | 87,500 |
| 2025/06/06 | 783 | 786 | 748 | 756 | 102,400 |
| 2025/06/05 | 795 | 797 | 785 | 786 | 9,200 |
| 2025/06/04 | 794 | 795 | 772 | 794 | 61,600 |
| 2025/06/03 | 832 | 832 | 798 | 798 | 53,000 |
| 2025/06/02 | 845 | 845 | 832 | 832 | 19,900 |
| 2025/05/30 | 835 | 854 | 823 | 854 | 57,300 |
| 2025/05/29 | 873 | 873 | 842 | 842 | 50,500 |
| 2025/05/28 | 875 | 909 | 870 | 875 | 53,700 |
| 2025/05/27 | 850 | 876 | 849 | 861 | 59,200 |
| 2025/05/26 | 870 | 875 | 850 | 850 | 48,500 |
| 2025/05/23 | 900 | 902 | 861 | 864 | 27,800 |
| 2025/05/22 | 885 | 903 | 874 | 885 | 15,400 |
| 2025/05/21 | 890 | 907 | 861 | 886 | 42,800 |
| 2025/05/20 | 912 | 921 | 871 | 888 | 78,500 |
| 2025/05/19 | 920 | 998 | 909 | 912 | 115,500 |
| 2025/05/16 | 870 | 895 | 805 | 870 | 483,800 |
| 2025/05/15 | 930 | 967 | 917 | 950 | 65,600 |
| 2025/05/14 | 920 | 930 | 912 | 928 | 31,000 |
| 2025/05/13 | 915 | 924 | 907 | 908 | 30,200 |
| 2025/05/12 | 912 | 916 | 890 | 900 | 37,100 |
| 2025/05/09 | 925 | 936 | 912 | 916 | 20,100 |
| 2025/05/08 | 925 | 937 | 914 | 914 | 18,400 |
| 2025/05/07 | 936 | 949 | 908 | 929 | 55,200 |
| 2025/05/02 | 942 | 955 | 922 | 943 | 49,600 |
| 2025/05/01 | 965 | 994 | 933 | 945 | 105,200 |
| 2025/04/30 | 952 | 994 | 924 | 950 | 131,400 |
| 2025/04/28 | 900 | 960 | 890 | 960 | 137,500 |
| 2025/04/25 | 902 | 916 | 889 | 896 | 9,200 |
| 2025/04/24 | 905 | 909 | 889 | 889 | 7,600 |
| 2025/04/23 | 920 | 922 | 903 | 905 | 7,900 |
| 2025/04/22 | 933 | 933 | 918 | 921 | 3,300 |
| 2025/04/21 | 933 | 940 | 925 | 939 | 5,000 |
| 2025/04/18 | 905 | 935 | 902 | 925 | 11,900 |
| 2025/04/17 | 882 | 893 | 876 | 890 | 13,300 |
| 2025/04/16 | 903 | 905 | 872 | 884 | 13,800 |
| 2025/04/15 | 929 | 929 | 884 | 888 | 17,200 |
| 2025/04/14 | 930 | 946 | 916 | 916 | 11,600 |
| 2025/04/11 | 865 | 912 | 861 | 900 | 21,600 |
| 2025/04/10 | 879 | 917 | 838 | 901 | 48,300 |
| 2025/04/09 | 785 | 827 | 775 | 825 | 38,600 |
| 2025/04/08 | 767 | 820 | 767 | 800 | 34,600 |
| 2025/04/07 | 740 | 777 | 724 | 724 | 82,600 |
| 2025/04/04 | 870 | 870 | 806 | 830 | 57,500 |
| 2025/04/03 | 865 | 904 | 855 | 890 | 28,400 |
| 2025/04/02 | 911 | 911 | 890 | 895 | 26,800 |
| 2025/04/01 | 942 | 942 | 915 | 915 | 24,100 |
| 2025/03/31 | 958 | 958 | 931 | 942 | 18,300 |
| 2025/03/28 | 975 | 982 | 962 | 962 | 12,200 |
| 2025/03/27 | 996 | 996 | 977 | 977 | 11,100 |
| 2025/03/26 | 999 | 1,000 | 991 | 991 | 3,400 |
| 2025/03/25 | 1,009 | 1,010 | 991 | 991 | 17,500 |
| 2025/03/24 | 1,018 | 1,018 | 1,006 | 1,006 | 12,700 |
| 2025/03/21 | 970 | 1,029 | 967 | 1,018 | 51,800 |
| 2025/03/19 | 980 | 982 | 969 | 970 | 10,800 |
| 2025/03/18 | 976 | 980 | 966 | 974 | 10,100 |
| 2025/03/17 | 962 | 968 | 954 | 968 | 9,500 |
| 2025/03/14 | 955 | 955 | 934 | 955 | 27,600 |
| 2025/03/13 | 989 | 993 | 959 | 959 | 22,200 |
| 2025/03/12 | 963 | 982 | 960 | 975 | 17,100 |
| 2025/03/11 | 960 | 960 | 925 | 960 | 22,300 |
| 2025/03/10 | 959 | 986 | 959 | 961 | 20,400 |
| 2025/03/07 | 957 | 979 | 948 | 957 | 19,200 |
| 2025/03/06 | 961 | 981 | 948 | 964 | 12,900 |
| 2025/03/05 | 971 | 987 | 938 | 952 | 45,700 |
| 2025/03/04 | 970 | 970 | 929 | 963 | 43,100 |
| 2025/03/03 | 1,010 | 1,010 | 976 | 981 | 26,900 |
| 2025/02/28 | 1,022 | 1,025 | 984 | 995 | 32,100 |
| 2025/02/27 | 1,033 | 1,037 | 1,008 | 1,030 | 17,900 |
| 2025/02/26 | 998 | 1,036 | 998 | 1,014 | 31,400 |
| 2025/02/25 | 984 | 1,018 | 980 | 1,005 | 43,900 |
| 2025/02/21 | 1,012 | 1,026 | 1,003 | 1,003 | 27,500 |
| 2025/02/20 | 1,002 | 1,041 | 1,002 | 1,012 | 23,500 |
| 2025/02/19 | 1,036 | 1,040 | 1,010 | 1,011 | 38,000 |
| 2025/02/18 | 1,082 | 1,094 | 1,040 | 1,041 | 29,800 |
| 2025/02/17 | 1,089 | 1,100 | 1,039 | 1,082 | 49,600 |
| 2025/02/14 | 1,136 | 1,178 | 1,074 | 1,106 | 136,000 |
| 2025/02/13 | 1,200 | 1,200 | 1,133 | 1,166 | 109,600 |
| 2025/02/12 | 1,161 | 1,198 | 1,133 | 1,198 | 54,300 |
| 2025/02/10 | 1,158 | 1,166 | 1,131 | 1,153 | 36,800 |
| 2025/02/07 | 1,165 | 1,176 | 1,137 | 1,154 | 31,900 |
| 2025/02/06 | 1,137 | 1,186 | 1,135 | 1,161 | 45,900 |
| 2025/02/05 | 1,103 | 1,139 | 1,100 | 1,135 | 18,400 |
| 2025/02/04 | 1,092 | 1,123 | 1,085 | 1,096 | 13,000 |
| 2025/02/03 | 1,106 | 1,106 | 1,071 | 1,071 | 22,000 |
| 2025/01/31 | 1,104 | 1,121 | 1,099 | 1,106 | 14,800 |
| 2025/01/30 | 1,110 | 1,133 | 1,101 | 1,109 | 18,600 |
| 2025/01/29 | 1,110 | 1,137 | 1,100 | 1,113 | 35,900 |
| 2025/01/28 | 1,060 | 1,100 | 1,049 | 1,100 | 28,900 |
| 2025/01/27 | 1,074 | 1,083 | 1,047 | 1,056 | 31,200 |
| 2025/01/24 | 998 | 1,069 | 998 | 1,067 | 52,500 |
| 2025/01/23 | 998 | 1,000 | 991 | 991 | 8,400 |
| 2025/01/22 | 1,010 | 1,010 | 988 | 995 | 16,000 |
| 2025/01/21 | 992 | 1,010 | 966 | 1,010 | 25,000 |
| 2025/01/20 | 1,001 | 1,018 | 977 | 977 | 27,500 |
| 2025/01/17 | 1,028 | 1,028 | 997 | 1,012 | 13,700 |
| 2025/01/16 | 1,014 | 1,030 | 1,002 | 1,027 | 19,700 |
| 2025/01/15 | 1,062 | 1,062 | 1,007 | 1,007 | 29,700 |
| 2025/01/14 | 1,066 | 1,077 | 1,051 | 1,051 | 17,000 |
| 2025/01/10 | 1,050 | 1,091 | 1,050 | 1,083 | 19,900 |
| 2025/01/09 | 1,057 | 1,069 | 1,045 | 1,053 | 13,100 |
| 2025/01/08 | 1,062 | 1,084 | 1,047 | 1,061 | 26,600 |
| 2025/01/07 | 1,080 | 1,084 | 1,041 | 1,062 | 37,900 |
| 2025/01/06 | 1,135 | 1,135 | 1,061 | 1,064 | 73,100 |
| 2024/12/30 | 1,160 | 1,160 | 1,126 | 1,131 | 31,800 |
| 2024/12/27 | 1,147 | 1,208 | 1,147 | 1,165 | 56,700 |
| 2024/12/26 | 1,120 | 1,166 | 1,120 | 1,154 | 48,500 |
| 2024/12/25 | 1,114 | 1,117 | 1,102 | 1,107 | 33,600 |
| 2024/12/24 | 1,140 | 1,140 | 1,102 | 1,113 | 34,500 |
| 2024/12/23 | 1,128 | 1,149 | 1,122 | 1,148 | 42,100 |
| 2024/12/20 | 1,141 | 1,153 | 1,122 | 1,122 | 40,100 |
| 2024/12/19 | 1,176 | 1,176 | 1,143 | 1,145 | 24,200 |
| 2024/12/18 | 1,143 | 1,203 | 1,132 | 1,177 | 36,700 |
| 2024/12/17 | 1,173 | 1,173 | 1,140 | 1,148 | 19,300 |
| 2024/12/16 | 1,177 | 1,177 | 1,150 | 1,164 | 21,500 |
| 2024/12/13 | 1,239 | 1,239 | 1,164 | 1,164 | 62,900 |
| 2024/12/12 | 1,189 | 1,246 | 1,184 | 1,225 | 67,100 |
| 2024/12/11 | 1,186 | 1,194 | 1,173 | 1,189 | 16,100 |
| 2024/12/10 | 1,154 | 1,213 | 1,142 | 1,191 | 66,600 |
| 2024/12/09 | 1,164 | 1,164 | 1,112 | 1,154 | 66,400 |
| 2024/12/06 | 1,199 | 1,200 | 1,166 | 1,174 | 34,500 |
| 2024/12/05 | 1,181 | 1,210 | 1,174 | 1,197 | 25,400 |
| 2024/12/04 | 1,215 | 1,215 | 1,167 | 1,180 | 40,900 |
| 2024/12/03 | 1,174 | 1,216 | 1,151 | 1,215 | 51,400 |
| 2024/12/02 | 1,186 | 1,186 | 1,123 | 1,174 | 87,700 |
| 2024/11/29 | 1,256 | 1,272 | 1,195 | 1,201 | 89,400 |
| 2024/11/28 | 1,206 | 1,239 | 1,194 | 1,233 | 39,900 |
| 2024/11/27 | 1,250 | 1,254 | 1,207 | 1,224 | 47,900 |
| 2024/11/26 | 1,230 | 1,248 | 1,216 | 1,248 | 34,200 |
| 2024/11/25 | 1,253 | 1,282 | 1,241 | 1,241 | 58,300 |
| 2024/11/22 | 1,214 | 1,259 | 1,205 | 1,253 | 53,500 |
| 2024/11/21 | 1,235 | 1,253 | 1,186 | 1,204 | 74,900 |
| 2024/11/20 | 1,218 | 1,260 | 1,218 | 1,236 | 38,000 |
| 2024/11/19 | 1,245 | 1,260 | 1,218 | 1,218 | 41,700 |
| 2024/11/18 | 1,255 | 1,260 | 1,223 | 1,245 | 59,400 |
| 2024/11/15 | 1,278 | 1,299 | 1,254 | 1,285 | 97,200 |
| 2024/11/14 | 1,209 | 1,270 | 1,191 | 1,270 | 152,600 |
| 2024/11/13 | 1,244 | 1,270 | 1,196 | 1,220 | 113,700 |
| 2024/11/12 | 1,226 | 1,315 | 1,209 | 1,231 | 271,700 |
| 2024/11/11 | 1,195 | 1,267 | 1,123 | 1,235 | 864,500 |
| 2024/11/08 | 1,033 | 1,033 | 1,020 | 1,033 | 137,900 |
| 2024/11/07 | 890 | 897 | 857 | 883 | 59,400 |
| 2024/11/06 | 866 | 882 | 843 | 879 | 38,600 |
| 2024/11/05 | 866 | 866 | 843 | 851 | 27,700 |
| 2024/11/01 | 865 | 866 | 835 | 836 | 47,200 |
| 2024/10/31 | 872 | 886 | 867 | 876 | 20,900 |
| 2024/10/30 | 893 | 893 | 879 | 879 | 17,300 |
| 2024/10/29 | 862 | 903 | 862 | 897 | 30,600 |
| 2024/10/28 | 850 | 871 | 820 | 863 | 31,200 |
| 2024/10/25 | 888 | 888 | 852 | 854 | 51,300 |
| 2024/10/24 | 863 | 902 | 859 | 902 | 56,200 |
| 2024/10/23 | 900 | 900 | 864 | 865 | 66,100 |
| 2024/10/22 | 958 | 958 | 881 | 885 | 71,200 |
| 2024/10/21 | 939 | 960 | 930 | 950 | 51,500 |
| 2024/10/18 | 918 | 927 | 893 | 924 | 56,200 |
| 2024/10/17 | 976 | 976 | 916 | 921 | 92,400 |
| 2024/10/16 | 965 | 984 | 955 | 984 | 55,500 |
| 2024/10/15 | 1,020 | 1,029 | 965 | 971 | 86,700 |
| 2024/10/11 | 998 | 1,044 | 998 | 1,015 | 57,400 |
| 2024/10/10 | 1,025 | 1,034 | 990 | 991 | 57,100 |
| 2024/10/09 | 1,040 | 1,046 | 1,013 | 1,025 | 50,600 |
| 2024/10/08 | 1,010 | 1,063 | 1,003 | 1,035 | 140,000 |
| 2024/10/07 | 1,020 | 1,031 | 1,005 | 1,019 | 133,600 |