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

このページの先頭へ