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 |
---|---|---|---|---|---|
2023/12/29 | 719 | 719 | 705 | 707 | 19,000 |
2023/12/28 | 698 | 720 | 690 | 720 | 40,500 |
2023/12/27 | 680 | 699 | 679 | 699 | 37,600 |
2023/12/26 | 692 | 700 | 680 | 681 | 42,200 |
2023/12/25 | 704 | 710 | 687 | 688 | 24,900 |
2023/12/22 | 710 | 714 | 700 | 702 | 29,200 |
2023/12/21 | 699 | 709 | 691 | 709 | 27,000 |
2023/12/20 | 713 | 722 | 698 | 701 | 58,900 |
2023/12/19 | 684 | 711 | 684 | 709 | 59,100 |
2023/12/18 | 677 | 683 | 665 | 680 | 22,600 |
2023/12/15 | 678 | 684 | 669 | 674 | 23,600 |
2023/12/14 | 697 | 707 | 666 | 669 | 69,700 |
2023/12/13 | 699 | 704 | 693 | 695 | 40,600 |
2023/12/12 | 710 | 713 | 690 | 695 | 36,400 |
2023/12/11 | 687 | 711 | 687 | 710 | 56,200 |
2023/12/08 | 686 | 694 | 684 | 687 | 25,900 |
2023/12/07 | 701 | 701 | 685 | 693 | 39,400 |
2023/12/06 | 700 | 704 | 692 | 702 | 28,100 |
2023/12/05 | 704 | 707 | 694 | 697 | 36,900 |
2023/12/04 | 704 | 719 | 700 | 708 | 22,400 |
2023/12/01 | 724 | 724 | 696 | 708 | 66,300 |
2023/11/30 | 730 | 736 | 721 | 727 | 24,300 |
2023/11/29 | 718 | 738 | 718 | 734 | 28,400 |
2023/11/28 | 745 | 745 | 718 | 722 | 65,600 |
2023/11/27 | 730 | 751 | 730 | 747 | 61,700 |
2023/11/24 | 718 | 740 | 716 | 723 | 69,500 |
2023/11/22 | 733 | 733 | 707 | 710 | 116,800 |
2023/11/21 | 775 | 775 | 733 | 745 | 80,900 |
2023/11/20 | 777 | 811 | 755 | 771 | 107,300 |
2023/11/17 | 865 | 883 | 763 | 771 | 237,700 |
2023/11/16 | 831 | 895 | 822 | 870 | 102,800 |
2023/11/15 | 742 | 842 | 711 | 840 | 136,100 |
2023/11/14 | 825 | 842 | 821 | 824 | 35,000 |
2023/11/13 | 869 | 870 | 824 | 824 | 59,900 |
2023/11/10 | 869 | 869 | 840 | 854 | 59,000 |
2023/11/09 | 836 | 869 | 832 | 869 | 78,400 |
2023/11/08 | 820 | 856 | 811 | 851 | 61,600 |
2023/11/07 | 825 | 827 | 810 | 820 | 19,800 |
2023/11/06 | 795 | 830 | 795 | 827 | 49,300 |
2023/11/02 | 782 | 796 | 757 | 795 | 36,400 |
2023/11/01 | 787 | 795 | 769 | 780 | 40,600 |
2023/10/31 | 780 | 789 | 759 | 785 | 42,000 |
2023/10/30 | 774 | 809 | 774 | 785 | 53,600 |
2023/10/27 | 807 | 815 | 780 | 789 | 60,800 |
2023/10/26 | 823 | 835 | 791 | 807 | 78,300 |
2023/10/25 | 807 | 842 | 793 | 838 | 71,800 |
2023/10/24 | 757 | 800 | 746 | 799 | 79,000 |
2023/10/23 | 767 | 781 | 747 | 760 | 60,600 |
2023/10/20 | 753 | 775 | 735 | 775 | 99,300 |
2023/10/19 | 723 | 787 | 714 | 756 | 226,700 |
2023/10/18 | 717 | 728 | 696 | 728 | 36,700 |
2023/10/17 | 692 | 710 | 692 | 707 | 34,200 |
2023/10/16 | 685 | 705 | 676 | 682 | 44,100 |
2023/10/13 | 697 | 697 | 682 | 687 | 33,700 |
2023/10/12 | 697 | 701 | 679 | 697 | 56,100 |
2023/10/11 | 701 | 714 | 686 | 700 | 66,300 |
2023/10/10 | 717 | 735 | 695 | 701 | 69,100 |
2023/10/06 | 701 | 706 | 673 | 702 | 87,700 |
2023/10/05 | 711 | 727 | 701 | 704 | 71,300 |
2023/10/04 | 732 | 741 | 714 | 714 | 31,800 |
2023/10/03 | 779 | 780 | 739 | 745 | 63,000 |
2023/10/02 | 786 | 796 | 775 | 784 | 51,200 |
2023/09/29 | 793 | 800 | 768 | 771 | 75,000 |
2023/09/28 | 837 | 844 | 787 | 788 | 93,300 |
2023/09/27 | 852 | 857 | 829 | 837 | 42,500 |
2023/09/26 | 887 | 888 | 860 | 867 | 31,500 |
2023/09/25 | 880 | 894 | 874 | 887 | 16,600 |
2023/09/22 | 853 | 894 | 853 | 887 | 23,400 |
2023/09/21 | 896 | 896 | 848 | 855 | 60,000 |
2023/09/20 | 920 | 920 | 904 | 907 | 12,400 |
2023/09/19 | 919 | 922 | 892 | 922 | 24,200 |
2023/09/15 | 918 | 923 | 903 | 923 | 28,100 |
2023/09/14 | 905 | 918 | 905 | 907 | 11,800 |
2023/09/13 | 899 | 925 | 891 | 905 | 33,800 |
2023/09/12 | 887 | 909 | 887 | 899 | 27,800 |
2023/09/11 | 950 | 962 | 885 | 885 | 63,800 |
2023/09/08 | 957 | 963 | 948 | 952 | 27,000 |
2023/09/07 | 947 | 971 | 935 | 971 | 34,900 |
2023/09/06 | 939 | 960 | 927 | 947 | 37,800 |
2023/09/05 | 953 | 953 | 916 | 942 | 80,400 |
2023/09/04 | 938 | 962 | 932 | 959 | 33,100 |
2023/09/01 | 929 | 932 | 911 | 931 | 25,000 |
2023/08/31 | 928 | 941 | 923 | 929 | 19,100 |
2023/08/30 | 956 | 958 | 931 | 931 | 25,300 |
2023/08/29 | 933 | 966 | 933 | 958 | 23,900 |
2023/08/28 | 970 | 974 | 929 | 937 | 38,900 |
2023/08/25 | 958 | 994 | 948 | 970 | 58,700 |
2023/08/24 | 981 | 981 | 946 | 971 | 43,100 |
2023/08/23 | 935 | 973 | 934 | 963 | 94,000 |
2023/08/22 | 904 | 939 | 902 | 934 | 91,200 |
2023/08/21 | 861 | 879 | 854 | 867 | 16,700 |
2023/08/18 | 862 | 869 | 847 | 868 | 34,400 |
2023/08/17 | 864 | 885 | 851 | 875 | 23,500 |
2023/08/16 | 915 | 915 | 855 | 860 | 62,900 |
2023/08/15 | 909 | 924 | 895 | 914 | 37,100 |
2023/08/14 | 854 | 909 | 854 | 909 | 107,100 |
2023/08/10 | 840 | 842 | 831 | 839 | 19,600 |
2023/08/09 | 817 | 842 | 817 | 840 | 15,100 |
2023/08/08 | 858 | 859 | 825 | 830 | 28,400 |
2023/08/07 | 843 | 867 | 830 | 867 | 21,400 |
2023/08/04 | 819 | 846 | 819 | 846 | 5,600 |
2023/08/03 | 841 | 841 | 826 | 830 | 13,000 |
2023/08/02 | 850 | 850 | 838 | 848 | 11,500 |
2023/08/01 | 838 | 856 | 822 | 851 | 23,600 |
2023/07/31 | 842 | 842 | 818 | 832 | 28,400 |
2023/07/28 | 814 | 835 | 809 | 830 | 27,200 |
2023/07/27 | 809 | 824 | 803 | 817 | 17,900 |
2023/07/26 | 819 | 819 | 803 | 816 | 25,100 |
2023/07/25 | 832 | 833 | 806 | 828 | 35,100 |
2023/07/24 | 862 | 864 | 830 | 832 | 38,300 |
2023/07/21 | 916 | 916 | 851 | 862 | 62,000 |
2023/07/20 | 923 | 927 | 908 | 908 | 11,400 |
2023/07/19 | 910 | 929 | 907 | 929 | 21,800 |
2023/07/18 | 909 | 944 | 900 | 901 | 40,700 |
2023/07/14 | 900 | 907 | 886 | 904 | 15,700 |
2023/07/13 | 885 | 901 | 882 | 891 | 24,100 |
2023/07/12 | 903 | 903 | 884 | 884 | 23,900 |
2023/07/11 | 880 | 917 | 880 | 897 | 37,700 |
2023/07/10 | 903 | 917 | 875 | 875 | 60,000 |
2023/07/07 | 862 | 906 | 845 | 903 | 79,800 |
2023/07/06 | 842 | 867 | 838 | 862 | 29,300 |
2023/07/05 | 853 | 858 | 840 | 845 | 19,500 |
2023/07/04 | 816 | 855 | 815 | 854 | 48,400 |
2023/07/03 | 807 | 831 | 807 | 816 | 24,400 |
2023/06/30 | 848 | 859 | 802 | 810 | 29,100 |
2023/06/29 | 820 | 853 | 815 | 834 | 57,700 |
2023/06/28 | 800 | 828 | 796 | 815 | 37,700 |
2023/06/27 | 798 | 798 | 771 | 797 | 26,700 |
2023/06/26 | 827 | 830 | 795 | 797 | 42,000 |
2023/06/23 | 812 | 844 | 802 | 822 | 45,500 |
2023/06/22 | 830 | 830 | 797 | 797 | 78,000 |
2023/06/21 | 838 | 880 | 830 | 845 | 55,000 |
2023/06/20 | 844 | 844 | 808 | 838 | 32,400 |
2023/06/19 | 797 | 845 | 785 | 838 | 85,100 |
2023/06/16 | 751 | 798 | 751 | 798 | 45,400 |
2023/06/15 | 772 | 772 | 749 | 750 | 23,200 |
2023/06/14 | 780 | 785 | 760 | 777 | 22,000 |
2023/06/13 | 794 | 796 | 765 | 776 | 29,500 |
2023/06/12 | 760 | 800 | 759 | 794 | 70,200 |
2023/06/09 | 790 | 810 | 763 | 765 | 51,900 |
2023/06/08 | 777 | 817 | 776 | 790 | 75,900 |
2023/06/07 | 786 | 787 | 759 | 772 | 46,200 |
2023/06/06 | 743 | 805 | 741 | 786 | 130,400 |
2023/06/05 | 739 | 775 | 733 | 740 | 78,100 |
2023/06/02 | 720 | 730 | 704 | 730 | 64,600 |
2023/06/01 | 692 | 740 | 687 | 719 | 92,600 |
2023/05/31 | 671 | 689 | 669 | 677 | 31,300 |
2023/05/30 | 666 | 676 | 655 | 675 | 21,800 |
2023/05/29 | 663 | 671 | 656 | 666 | 13,800 |
2023/05/26 | 675 | 678 | 660 | 660 | 24,700 |
2023/05/25 | 689 | 690 | 668 | 676 | 20,500 |
2023/05/24 | 691 | 695 | 685 | 689 | 10,300 |
2023/05/23 | 702 | 712 | 692 | 692 | 24,400 |
2023/05/22 | 692 | 707 | 685 | 699 | 26,100 |
2023/05/19 | 692 | 704 | 680 | 686 | 27,600 |
2023/05/18 | 699 | 699 | 675 | 682 | 28,400 |
2023/05/17 | 712 | 712 | 686 | 695 | 17,200 |
2023/05/16 | 704 | 725 | 680 | 714 | 67,100 |
2023/05/15 | 717 | 729 | 707 | 720 | 23,400 |
2023/05/12 | 724 | 731 | 712 | 712 | 16,700 |
2023/05/11 | 739 | 749 | 725 | 736 | 15,400 |
2023/05/10 | 724 | 745 | 717 | 740 | 35,100 |
2023/05/09 | 714 | 734 | 712 | 724 | 21,400 |
2023/05/08 | 724 | 735 | 713 | 713 | 15,600 |
2023/05/02 | 722 | 727 | 704 | 726 | 17,300 |
2023/05/01 | 742 | 742 | 705 | 710 | 14,100 |
2023/04/28 | 730 | 733 | 717 | 727 | 25,800 |
2023/04/27 | 686 | 736 | 686 | 725 | 47,400 |
2023/04/26 | 699 | 704 | 685 | 692 | 49,600 |
2023/04/25 | 722 | 722 | 693 | 708 | 46,400 |
2023/04/24 | 749 | 752 | 732 | 735 | 36,000 |
2023/04/21 | 815 | 815 | 758 | 758 | 78,900 |
2023/04/20 | 808 | 823 | 807 | 815 | 33,900 |
2023/04/19 | 795 | 810 | 789 | 810 | 19,300 |
2023/04/18 | 781 | 805 | 781 | 795 | 37,300 |
2023/04/17 | 780 | 792 | 740 | 781 | 41,100 |
2023/04/14 | 792 | 798 | 778 | 778 | 48,700 |
2023/04/13 | 760 | 786 | 756 | 784 | 35,300 |
2023/04/12 | 758 | 767 | 751 | 760 | 24,100 |
2023/04/11 | 760 | 765 | 756 | 756 | 29,100 |
2023/04/10 | 739 | 764 | 735 | 758 | 48,200 |
2023/04/07 | 716 | 735 | 703 | 730 | 39,800 |
2023/04/06 | 716 | 721 | 700 | 721 | 33,900 |
2023/04/05 | 711 | 714 | 697 | 714 | 22,200 |
2023/04/04 | 711 | 719 | 699 | 711 | 23,800 |
2023/04/03 | 695 | 722 | 695 | 713 | 62,300 |
2023/03/31 | 700 | 710 | 691 | 694 | 29,500 |
2023/03/30 | 701 | 701 | 688 | 699 | 31,500 |
2023/03/29 | 692 | 702 | 684 | 697 | 28,500 |
2023/03/28 | 710 | 714 | 687 | 693 | 44,700 |
2023/03/27 | 728 | 729 | 706 | 709 | 54,400 |
2023/03/24 | 712 | 733 | 707 | 731 | 77,200 |
2023/03/23 | 665 | 718 | 657 | 717 | 97,500 |
2023/03/22 | 646 | 667 | 646 | 666 | 13,000 |
2023/03/20 | 670 | 670 | 640 | 640 | 30,600 |
2023/03/17 | 637 | 669 | 633 | 666 | 30,500 |
2023/03/16 | 641 | 641 | 619 | 635 | 50,900 |
2023/03/15 | 664 | 664 | 642 | 651 | 37,000 |
2023/03/14 | 654 | 660 | 644 | 650 | 53,800 |
2023/03/13 | 672 | 672 | 647 | 657 | 44,700 |
2023/03/10 | 691 | 695 | 668 | 680 | 58,600 |
2023/03/09 | 705 | 705 | 680 | 692 | 47,100 |
2023/03/08 | 666 | 699 | 665 | 699 | 42,800 |
2023/03/07 | 684 | 690 | 663 | 665 | 44,700 |
2023/03/06 | 690 | 695 | 684 | 688 | 36,200 |
2023/03/03 | 690 | 695 | 688 | 691 | 23,100 |
2023/03/02 | 700 | 705 | 691 | 694 | 11,300 |
2023/03/01 | 700 | 701 | 686 | 701 | 24,700 |
2023/02/28 | 701 | 719 | 700 | 702 | 25,500 |
2023/02/27 | 709 | 717 | 694 | 705 | 44,100 |
2023/02/24 | 712 | 721 | 710 | 715 | 15,700 |
2023/02/22 | 718 | 740 | 717 | 717 | 16,000 |
2023/02/21 | 730 | 744 | 719 | 729 | 46,300 |
2023/02/20 | 748 | 757 | 715 | 735 | 78,600 |
2023/02/17 | 709 | 763 | 705 | 750 | 66,200 |
2023/02/16 | 683 | 729 | 682 | 720 | 69,200 |
2023/02/15 | 670 | 712 | 669 | 682 | 145,800 |
2023/02/14 | 731 | 732 | 714 | 720 | 29,300 |
2023/02/13 | 735 | 741 | 706 | 732 | 32,200 |
2023/02/10 | 744 | 747 | 738 | 739 | 13,600 |
2023/02/09 | 751 | 755 | 737 | 755 | 15,800 |
2023/02/08 | 755 | 757 | 743 | 754 | 12,300 |
2023/02/07 | 745 | 760 | 739 | 757 | 17,900 |
2023/02/06 | 757 | 770 | 750 | 751 | 27,000 |
2023/02/03 | 778 | 778 | 750 | 756 | 25,100 |
2023/02/02 | 790 | 790 | 763 | 779 | 17,800 |
2023/02/01 | 781 | 792 | 775 | 785 | 15,600 |
2023/01/31 | 761 | 788 | 761 | 784 | 16,500 |
2023/01/30 | 772 | 790 | 761 | 763 | 16,700 |
2023/01/27 | 789 | 792 | 767 | 772 | 18,500 |
2023/01/26 | 769 | 789 | 769 | 789 | 16,300 |
2023/01/25 | 774 | 782 | 760 | 771 | 15,000 |
2023/01/24 | 782 | 782 | 763 | 768 | 15,200 |
2023/01/23 | 754 | 779 | 749 | 778 | 43,400 |
2023/01/20 | 725 | 748 | 720 | 748 | 15,400 |
2023/01/19 | 736 | 741 | 724 | 732 | 6,400 |
2023/01/18 | 745 | 755 | 733 | 745 | 9,800 |
2023/01/17 | 735 | 746 | 728 | 746 | 19,000 |
2023/01/16 | 715 | 747 | 715 | 735 | 22,600 |
2023/01/13 | 730 | 731 | 714 | 719 | 18,600 |
2023/01/12 | 741 | 760 | 728 | 730 | 26,000 |
2023/01/11 | 732 | 744 | 726 | 737 | 21,200 |
2023/01/10 | 704 | 735 | 693 | 735 | 60,300 |
2023/01/06 | 710 | 710 | 700 | 704 | 13,800 |
2023/01/05 | 720 | 720 | 702 | 710 | 20,400 |
2023/01/04 | 703 | 720 | 692 | 709 | 34,600 |