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 |
---|---|---|---|---|---|
2021/12/30 | 1,126 | 1,127 | 1,060 | 1,078 | 97,300 |
2021/12/29 | 1,112 | 1,176 | 1,095 | 1,150 | 75,100 |
2021/12/28 | 1,159 | 1,159 | 1,090 | 1,117 | 62,000 |
2021/12/27 | 1,142 | 1,149 | 1,101 | 1,116 | 105,000 |
2021/12/24 | 1,139 | 1,179 | 1,126 | 1,164 | 95,400 |
2021/12/23 | 1,103 | 1,149 | 1,077 | 1,114 | 108,800 |
2021/12/22 | 1,050 | 1,130 | 1,026 | 1,113 | 162,100 |
2021/12/21 | 1,058 | 1,058 | 991 | 1,030 | 78,100 |
2021/12/20 | 1,022 | 1,042 | 1,000 | 1,034 | 67,100 |
2021/12/17 | 1,062 | 1,076 | 1,021 | 1,029 | 62,400 |
2021/12/16 | 1,090 | 1,119 | 1,016 | 1,062 | 89,500 |
2021/12/15 | 1,047 | 1,088 | 1,030 | 1,051 | 94,500 |
2021/12/14 | 1,070 | 1,070 | 985 | 1,017 | 190,200 |
2021/12/13 | 1,120 | 1,123 | 1,074 | 1,091 | 50,400 |
2021/12/10 | 1,105 | 1,153 | 1,092 | 1,098 | 106,700 |
2021/12/09 | 1,087 | 1,143 | 1,080 | 1,093 | 81,200 |
2021/12/08 | 1,088 | 1,106 | 1,075 | 1,087 | 77,500 |
2021/12/07 | 1,036 | 1,055 | 1,022 | 1,045 | 49,400 |
2021/12/06 | 1,011 | 1,023 | 977 | 1,006 | 69,200 |
2021/12/03 | 1,013 | 1,030 | 994 | 1,027 | 65,100 |
2021/12/02 | 1,020 | 1,036 | 993 | 998 | 101,000 |
2021/12/01 | 1,057 | 1,066 | 1,018 | 1,050 | 104,100 |
2021/11/30 | 1,136 | 1,158 | 1,070 | 1,072 | 86,400 |
2021/11/29 | 1,123 | 1,162 | 1,085 | 1,106 | 104,100 |
2021/11/26 | 1,195 | 1,199 | 1,140 | 1,157 | 106,300 |
2021/11/25 | 1,270 | 1,309 | 1,189 | 1,194 | 86,200 |
2021/11/24 | 1,248 | 1,257 | 1,160 | 1,245 | 173,600 |
2021/11/22 | 1,216 | 1,269 | 1,213 | 1,266 | 79,800 |
2021/11/19 | 1,241 | 1,268 | 1,189 | 1,242 | 151,100 |
2021/11/18 | 1,380 | 1,398 | 1,213 | 1,252 | 255,100 |
2021/11/17 | 1,482 | 1,498 | 1,256 | 1,366 | 986,100 |
2021/11/16 | 1,284 | 1,374 | 1,254 | 1,374 | 464,100 |
2021/11/15 | 1,060 | 1,119 | 1,058 | 1,074 | 154,500 |
2021/11/12 | 1,001 | 1,057 | 1,001 | 1,054 | 79,400 |
2021/11/11 | 1,015 | 1,022 | 986 | 1,003 | 156,900 |
2021/11/10 | 1,027 | 1,040 | 1,018 | 1,022 | 32,500 |
2021/11/09 | 1,078 | 1,078 | 1,024 | 1,027 | 48,900 |
2021/11/08 | 1,051 | 1,070 | 1,018 | 1,056 | 57,200 |
2021/11/05 | 1,094 | 1,098 | 1,035 | 1,055 | 76,000 |
2021/11/04 | 1,120 | 1,128 | 1,077 | 1,080 | 59,800 |
2021/11/02 | 1,113 | 1,135 | 1,100 | 1,112 | 26,500 |
2021/11/01 | 1,124 | 1,139 | 1,089 | 1,111 | 53,800 |
2021/10/29 | 1,155 | 1,155 | 1,117 | 1,124 | 40,100 |
2021/10/28 | 1,087 | 1,150 | 1,086 | 1,135 | 109,700 |
2021/10/27 | 1,086 | 1,093 | 1,065 | 1,087 | 33,800 |
2021/10/26 | 1,071 | 1,109 | 1,071 | 1,098 | 55,600 |
2021/10/25 | 1,076 | 1,090 | 1,057 | 1,076 | 69,800 |
2021/10/22 | 1,133 | 1,133 | 1,084 | 1,099 | 155,000 |
2021/10/21 | 1,155 | 1,185 | 1,120 | 1,131 | 148,800 |
2021/10/20 | 1,146 | 1,194 | 1,146 | 1,159 | 168,900 |
2021/10/19 | 1,130 | 1,138 | 1,120 | 1,130 | 68,100 |
2021/10/18 | 1,173 | 1,195 | 1,124 | 1,124 | 50,300 |
2021/10/15 | 1,150 | 1,160 | 1,123 | 1,143 | 72,700 |
2021/10/14 | 1,158 | 1,182 | 1,125 | 1,134 | 64,200 |
2021/10/13 | 1,178 | 1,198 | 1,148 | 1,158 | 63,400 |
2021/10/12 | 1,213 | 1,230 | 1,174 | 1,174 | 55,600 |
2021/10/11 | 1,204 | 1,239 | 1,200 | 1,230 | 73,500 |
2021/10/08 | 1,248 | 1,259 | 1,215 | 1,219 | 55,800 |
2021/10/07 | 1,209 | 1,212 | 1,178 | 1,206 | 78,000 |
2021/10/06 | 1,209 | 1,260 | 1,156 | 1,169 | 163,800 |
2021/10/05 | 1,212 | 1,223 | 1,152 | 1,156 | 259,500 |
2021/10/04 | 1,296 | 1,311 | 1,227 | 1,241 | 117,700 |
2021/10/01 | 1,312 | 1,342 | 1,278 | 1,291 | 93,200 |
2021/09/30 | 1,394 | 1,394 | 1,322 | 1,332 | 60,500 |
2021/09/29 | 1,353 | 1,390 | 1,343 | 1,378 | 55,800 |
2021/09/28 | 1,452 | 1,460 | 1,387 | 1,390 | 123,700 |
2021/09/27 | 1,442 | 1,510 | 1,396 | 1,460 | 132,800 |
2021/09/24 | 1,379 | 1,420 | 1,356 | 1,412 | 73,300 |
2021/09/22 | 1,420 | 1,420 | 1,320 | 1,320 | 165,000 |
2021/09/21 | 1,430 | 1,459 | 1,385 | 1,420 | 119,300 |
2021/09/17 | 1,439 | 1,510 | 1,426 | 1,501 | 66,300 |
2021/09/16 | 1,497 | 1,497 | 1,402 | 1,445 | 85,900 |
2021/09/15 | 1,471 | 1,496 | 1,420 | 1,481 | 53,700 |
2021/09/14 | 1,450 | 1,462 | 1,412 | 1,441 | 69,600 |
2021/09/13 | 1,325 | 1,474 | 1,317 | 1,460 | 176,300 |
2021/09/10 | 1,328 | 1,329 | 1,296 | 1,321 | 106,800 |
2021/09/09 | 1,350 | 1,380 | 1,300 | 1,310 | 75,600 |
2021/09/08 | 1,387 | 1,387 | 1,318 | 1,344 | 132,500 |
2021/09/07 | 1,400 | 1,425 | 1,373 | 1,373 | 49,700 |
2021/09/06 | 1,450 | 1,450 | 1,390 | 1,405 | 49,300 |
2021/09/03 | 1,473 | 1,473 | 1,414 | 1,425 | 62,300 |
2021/09/02 | 1,501 | 1,534 | 1,461 | 1,473 | 55,300 |
2021/09/01 | 1,502 | 1,525 | 1,483 | 1,501 | 48,000 |
2021/08/31 | 1,527 | 1,569 | 1,515 | 1,516 | 41,600 |
2021/08/30 | 1,531 | 1,572 | 1,520 | 1,534 | 66,200 |
2021/08/27 | 1,510 | 1,510 | 1,432 | 1,484 | 52,800 |
2021/08/26 | 1,535 | 1,536 | 1,472 | 1,480 | 61,500 |
2021/08/25 | 1,459 | 1,604 | 1,459 | 1,550 | 177,500 |
2021/08/24 | 1,381 | 1,451 | 1,381 | 1,451 | 75,200 |
2021/08/23 | 1,349 | 1,415 | 1,324 | 1,410 | 70,500 |
2021/08/20 | 1,386 | 1,409 | 1,307 | 1,307 | 80,500 |
2021/08/19 | 1,366 | 1,440 | 1,295 | 1,320 | 123,100 |
2021/08/18 | 1,290 | 1,377 | 1,280 | 1,369 | 107,000 |
2021/08/17 | 1,205 | 1,358 | 1,173 | 1,313 | 208,100 |
2021/08/16 | 1,337 | 1,372 | 1,267 | 1,295 | 97,100 |
2021/08/13 | 1,343 | 1,392 | 1,337 | 1,362 | 43,700 |
2021/08/12 | 1,393 | 1,426 | 1,370 | 1,371 | 29,300 |
2021/08/11 | 1,362 | 1,423 | 1,362 | 1,400 | 46,700 |
2021/08/10 | 1,380 | 1,397 | 1,368 | 1,368 | 17,200 |
2021/08/06 | 1,379 | 1,408 | 1,361 | 1,404 | 26,100 |
2021/08/05 | 1,375 | 1,422 | 1,367 | 1,386 | 30,800 |
2021/08/04 | 1,421 | 1,426 | 1,362 | 1,384 | 47,200 |
2021/08/03 | 1,441 | 1,474 | 1,425 | 1,435 | 39,200 |
2021/08/02 | 1,482 | 1,490 | 1,461 | 1,471 | 20,000 |
2021/07/30 | 1,555 | 1,569 | 1,501 | 1,505 | 10,900 |
2021/07/29 | 1,498 | 1,548 | 1,498 | 1,548 | 28,400 |
2021/07/28 | 1,556 | 1,569 | 1,491 | 1,495 | 32,100 |
2021/07/27 | 1,565 | 1,593 | 1,560 | 1,569 | 15,500 |
2021/07/26 | 1,591 | 1,611 | 1,575 | 1,583 | 22,700 |
2021/07/21 | 1,620 | 1,625 | 1,592 | 1,592 | 26,000 |
2021/07/20 | 1,620 | 1,637 | 1,601 | 1,601 | 41,600 |
2021/07/19 | 1,686 | 1,690 | 1,660 | 1,669 | 26,200 |
2021/07/16 | 1,706 | 1,733 | 1,683 | 1,718 | 23,100 |
2021/07/15 | 1,788 | 1,788 | 1,704 | 1,722 | 40,100 |
2021/07/14 | 1,755 | 1,787 | 1,750 | 1,754 | 15,100 |
2021/07/13 | 1,805 | 1,822 | 1,762 | 1,773 | 34,500 |
2021/07/12 | 1,809 | 1,841 | 1,788 | 1,813 | 29,800 |
2021/07/09 | 1,770 | 1,810 | 1,739 | 1,809 | 41,100 |
2021/07/08 | 1,805 | 1,825 | 1,776 | 1,788 | 25,300 |
2021/07/07 | 1,792 | 1,824 | 1,785 | 1,805 | 31,000 |
2021/07/06 | 1,827 | 1,837 | 1,788 | 1,814 | 20,900 |
2021/07/05 | 1,822 | 1,867 | 1,821 | 1,829 | 28,000 |
2021/07/02 | 1,872 | 1,877 | 1,814 | 1,835 | 28,400 |
2021/07/01 | 1,948 | 1,948 | 1,870 | 1,872 | 44,100 |
2021/06/30 | 1,918 | 1,954 | 1,899 | 1,929 | 51,700 |
2021/06/29 | 1,885 | 1,944 | 1,870 | 1,883 | 42,300 |
2021/06/28 | 1,867 | 1,904 | 1,855 | 1,880 | 47,900 |
2021/06/25 | 1,895 | 1,922 | 1,865 | 1,876 | 28,700 |
2021/06/24 | 1,924 | 1,970 | 1,880 | 1,895 | 66,600 |
2021/06/23 | 1,898 | 1,900 | 1,842 | 1,851 | 37,900 |
2021/06/22 | 1,849 | 1,924 | 1,831 | 1,898 | 88,300 |
2021/06/21 | 1,765 | 1,800 | 1,731 | 1,758 | 79,100 |
2021/06/18 | 1,925 | 1,937 | 1,820 | 1,822 | 78,700 |
2021/06/17 | 1,950 | 1,950 | 1,884 | 1,907 | 29,500 |
2021/06/16 | 1,974 | 1,975 | 1,915 | 1,935 | 38,900 |
2021/06/15 | 1,977 | 1,995 | 1,936 | 1,974 | 45,200 |
2021/06/14 | 1,903 | 1,990 | 1,885 | 1,976 | 108,100 |
2021/06/11 | 1,913 | 1,935 | 1,848 | 1,885 | 77,900 |
2021/06/10 | 1,888 | 1,909 | 1,875 | 1,895 | 52,800 |
2021/06/09 | 1,817 | 1,892 | 1,817 | 1,864 | 63,500 |
2021/06/08 | 1,768 | 1,834 | 1,768 | 1,800 | 58,600 |
2021/06/07 | 1,783 | 1,809 | 1,766 | 1,766 | 56,000 |
2021/06/04 | 1,809 | 1,824 | 1,760 | 1,778 | 131,800 |
2021/06/03 | 1,905 | 1,910 | 1,822 | 1,849 | 125,500 |
2021/06/02 | 1,945 | 1,950 | 1,886 | 1,895 | 97,100 |
2021/06/01 | 1,971 | 1,984 | 1,944 | 1,957 | 40,200 |
2021/05/31 | 1,990 | 2,015 | 1,962 | 1,973 | 43,700 |
2021/05/28 | 2,037 | 2,037 | 1,988 | 1,996 | 43,100 |
2021/05/27 | 2,101 | 2,101 | 2,013 | 2,041 | 38,700 |
2021/05/26 | 2,164 | 2,164 | 2,101 | 2,110 | 31,700 |
2021/05/25 | 2,131 | 2,191 | 2,131 | 2,166 | 38,400 |
2021/05/24 | 2,190 | 2,190 | 2,130 | 2,151 | 22,400 |
2021/05/21 | 2,153 | 2,181 | 2,104 | 2,170 | 44,600 |
2021/05/20 | 2,058 | 2,137 | 2,052 | 2,118 | 37,000 |
2021/05/19 | 1,980 | 2,072 | 1,954 | 2,041 | 39,900 |
2021/05/18 | 1,900 | 2,011 | 1,880 | 2,011 | 57,500 |
2021/05/17 | 2,010 | 2,102 | 1,910 | 1,910 | 124,800 |
2021/05/14 | 2,190 | 2,190 | 2,110 | 2,160 | 39,900 |
2021/05/13 | 2,060 | 2,145 | 2,043 | 2,090 | 42,500 |
2021/05/12 | 2,170 | 2,267 | 2,152 | 2,185 | 65,300 |
2021/05/11 | 2,235 | 2,251 | 2,158 | 2,168 | 47,000 |
2021/05/10 | 2,211 | 2,305 | 2,202 | 2,279 | 30,900 |
2021/05/07 | 2,190 | 2,264 | 2,189 | 2,249 | 40,000 |
2021/05/06 | 2,420 | 2,420 | 2,225 | 2,226 | 79,300 |
2021/04/30 | 2,430 | 2,478 | 2,376 | 2,416 | 75,300 |
2021/04/28 | 2,355 | 2,441 | 2,330 | 2,423 | 87,000 |
2021/04/27 | 2,520 | 2,520 | 2,367 | 2,368 | 161,600 |
2021/04/26 | 2,605 | 2,630 | 2,493 | 2,520 | 166,600 |
2021/04/23 | 2,510 | 2,572 | 2,451 | 2,545 | 128,800 |
2021/04/22 | 2,418 | 2,500 | 2,410 | 2,492 | 92,400 |
2021/04/21 | 2,427 | 2,460 | 2,353 | 2,368 | 111,600 |
2021/04/20 | 2,444 | 2,485 | 2,415 | 2,460 | 82,100 |
2021/04/19 | 2,460 | 2,472 | 2,411 | 2,448 | 71,800 |
2021/04/16 | 2,410 | 2,450 | 2,403 | 2,445 | 81,000 |
2021/04/15 | 2,425 | 2,425 | 2,350 | 2,399 | 75,800 |
2021/04/14 | 2,300 | 2,415 | 2,300 | 2,405 | 154,200 |
2021/04/13 | 2,223 | 2,309 | 2,212 | 2,304 | 112,300 |
2021/04/12 | 2,285 | 2,316 | 2,241 | 2,242 | 70,600 |
2021/04/09 | 2,211 | 2,289 | 2,201 | 2,276 | 79,800 |
2021/04/08 | 2,278 | 2,278 | 2,177 | 2,230 | 64,700 |
2021/04/07 | 2,293 | 2,303 | 2,240 | 2,267 | 158,300 |
2021/04/06 | 2,300 | 2,330 | 2,160 | 2,293 | 339,800 |
2021/04/05 | 2,220 | 2,259 | 2,171 | 2,251 | 134,100 |
2021/04/02 | 2,238 | 2,246 | 2,109 | 2,143 | 141,100 |
2021/04/01 | 2,130 | 2,260 | 2,108 | 2,188 | 233,600 |
2021/03/31 | 1,980 | 2,125 | 1,960 | 2,095 | 144,200 |
2021/03/30 | 2,027 | 2,073 | 1,985 | 2,000 | 61,500 |
2021/03/29 | 2,022 | 2,059 | 2,003 | 2,026 | 78,100 |
2021/03/26 | 1,963 | 2,060 | 1,942 | 2,028 | 60,400 |
2021/03/25 | 1,956 | 1,992 | 1,890 | 1,980 | 87,600 |
2021/03/24 | 2,053 | 2,053 | 1,952 | 1,954 | 82,000 |
2021/03/23 | 2,032 | 2,085 | 2,001 | 2,003 | 84,500 |
2021/03/22 | 2,090 | 2,090 | 2,028 | 2,031 | 50,300 |
2021/03/19 | 2,134 | 2,220 | 2,097 | 2,100 | 137,200 |
2021/03/18 | 2,169 | 2,196 | 2,116 | 2,120 | 80,400 |
2021/03/17 | 2,166 | 2,179 | 2,130 | 2,158 | 40,300 |
2021/03/16 | 2,145 | 2,184 | 2,121 | 2,166 | 52,700 |
2021/03/15 | 2,242 | 2,264 | 2,109 | 2,140 | 132,600 |
2021/03/12 | 2,151 | 2,240 | 2,140 | 2,170 | 127,300 |
2021/03/11 | 2,036 | 2,120 | 2,018 | 2,110 | 59,200 |
2021/03/10 | 2,056 | 2,125 | 2,031 | 2,034 | 76,600 |
2021/03/09 | 1,940 | 2,042 | 1,874 | 2,006 | 146,800 |
2021/03/08 | 1,982 | 2,066 | 1,960 | 1,969 | 86,600 |
2021/03/05 | 1,979 | 2,015 | 1,903 | 2,001 | 158,900 |
2021/03/04 | 2,076 | 2,120 | 1,990 | 2,020 | 111,700 |
2021/03/03 | 2,200 | 2,200 | 2,048 | 2,108 | 132,500 |
2021/03/02 | 2,217 | 2,253 | 2,130 | 2,175 | 81,500 |
2021/03/01 | 2,141 | 2,220 | 2,094 | 2,160 | 131,500 |
2021/02/26 | 2,150 | 2,200 | 2,096 | 2,141 | 200,200 |
2021/02/25 | 2,259 | 2,277 | 2,180 | 2,230 | 191,800 |
2021/02/24 | 2,342 | 2,390 | 2,193 | 2,217 | 270,100 |
2021/02/22 | 2,333 | 2,436 | 2,285 | 2,390 | 177,300 |
2021/02/19 | 2,366 | 2,415 | 2,271 | 2,352 | 347,000 |
2021/02/18 | 2,510 | 2,565 | 2,413 | 2,459 | 175,300 |
2021/02/17 | 2,590 | 2,603 | 2,511 | 2,541 | 161,700 |
2021/02/16 | 2,612 | 2,690 | 2,553 | 2,615 | 160,800 |
2021/02/15 | 2,645 | 2,670 | 2,475 | 2,628 | 234,400 |
2021/02/12 | 2,672 | 2,825 | 2,640 | 2,695 | 287,800 |
2021/02/10 | 2,899 | 2,985 | 2,835 | 2,853 | 105,900 |
2021/02/09 | 2,794 | 2,903 | 2,794 | 2,862 | 83,400 |
2021/02/08 | 2,891 | 2,891 | 2,781 | 2,863 | 168,200 |
2021/02/05 | 2,955 | 2,975 | 2,911 | 2,935 | 44,400 |
2021/02/04 | 2,966 | 2,985 | 2,882 | 2,975 | 55,000 |
2021/02/03 | 2,961 | 3,035 | 2,897 | 2,927 | 89,200 |
2021/02/02 | 2,925 | 2,990 | 2,925 | 2,972 | 66,400 |
2021/02/01 | 2,804 | 2,920 | 2,704 | 2,901 | 89,700 |
2021/01/29 | 2,985 | 2,985 | 2,761 | 2,804 | 160,500 |
2021/01/28 | 2,958 | 2,972 | 2,881 | 2,905 | 133,100 |
2021/01/27 | 3,005 | 3,130 | 2,982 | 3,050 | 104,200 |
2021/01/26 | 3,020 | 3,035 | 2,970 | 2,972 | 72,200 |
2021/01/25 | 3,050 | 3,050 | 2,960 | 3,035 | 97,500 |
2021/01/22 | 3,040 | 3,110 | 3,005 | 3,045 | 119,000 |
2021/01/21 | 2,854 | 3,110 | 2,826 | 3,095 | 280,900 |
2021/01/20 | 2,950 | 2,970 | 2,790 | 2,817 | 301,900 |
2021/01/19 | 2,988 | 3,025 | 2,937 | 2,966 | 124,200 |
2021/01/18 | 3,060 | 3,070 | 2,961 | 3,000 | 161,600 |
2021/01/15 | 2,989 | 3,160 | 2,948 | 3,130 | 240,800 |
2021/01/14 | 3,050 | 3,060 | 2,935 | 2,960 | 161,400 |
2021/01/13 | 3,060 | 3,090 | 2,911 | 2,997 | 250,300 |
2021/01/12 | 3,180 | 3,215 | 3,075 | 3,090 | 165,200 |
2021/01/08 | 3,135 | 3,215 | 3,000 | 3,200 | 226,800 |
2021/01/07 | 3,280 | 3,320 | 3,050 | 3,100 | 269,500 |
2021/01/06 | 3,390 | 3,580 | 3,225 | 3,250 | 555,800 |
2021/01/05 | 3,340 | 3,405 | 3,250 | 3,385 | 197,500 |
2021/01/04 | 3,340 | 3,405 | 3,190 | 3,395 | 234,700 |