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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 924 | 988 | 924 | 981 | 76,000 |
| 2024/10/03 | 951 | 959 | 914 | 924 | 89,400 |
| 2024/10/02 | 965 | 965 | 932 | 936 | 75,100 |
| 2024/10/01 | 999 | 1,004 | 974 | 975 | 71,000 |
| 2024/09/30 | 949 | 1,015 | 926 | 987 | 137,000 |
| 2024/09/27 | 966 | 975 | 946 | 958 | 49,900 |
| 2024/09/26 | 920 | 975 | 920 | 971 | 114,500 |
| 2024/09/25 | 900 | 922 | 900 | 914 | 23,500 |
| 2024/09/24 | 924 | 925 | 900 | 901 | 35,000 |
| 2024/09/20 | 893 | 935 | 891 | 932 | 116,400 |
| 2024/09/19 | 852 | 885 | 852 | 871 | 33,600 |
| 2024/09/18 | 832 | 857 | 831 | 845 | 36,100 |
| 2024/09/17 | 872 | 886 | 822 | 829 | 56,300 |
| 2024/09/13 | 904 | 904 | 822 | 870 | 124,800 |
| 2024/09/12 | 900 | 938 | 893 | 919 | 93,700 |
| 2024/09/11 | 964 | 968 | 858 | 883 | 278,300 |
| 2024/09/10 | 870 | 1,004 | 869 | 984 | 485,900 |
| 2024/09/09 | 835 | 877 | 832 | 865 | 19,700 |
| 2024/09/06 | 879 | 879 | 840 | 859 | 34,200 |
| 2024/09/05 | 887 | 890 | 867 | 885 | 68,100 |
| 2024/09/04 | 833 | 881 | 823 | 876 | 98,400 |
| 2024/09/03 | 834 | 893 | 834 | 862 | 148,200 |
| 2024/09/02 | 831 | 836 | 798 | 832 | 55,300 |
| 2024/08/30 | 809 | 832 | 803 | 823 | 46,800 |
| 2024/08/29 | 816 | 819 | 801 | 815 | 18,000 |
| 2024/08/28 | 798 | 818 | 786 | 817 | 46,300 |
| 2024/08/27 | 834 | 836 | 797 | 800 | 29,400 |
| 2024/08/26 | 814 | 833 | 802 | 830 | 38,100 |
| 2024/08/23 | 821 | 832 | 796 | 810 | 41,900 |
| 2024/08/22 | 776 | 833 | 776 | 833 | 91,600 |
| 2024/08/21 | 764 | 774 | 750 | 768 | 35,300 |
| 2024/08/20 | 768 | 785 | 763 | 782 | 30,500 |
| 2024/08/19 | 786 | 792 | 744 | 751 | 148,200 |
| 2024/08/16 | 803 | 816 | 782 | 792 | 99,800 |
| 2024/08/15 | 832 | 836 | 788 | 788 | 135,600 |
| 2024/08/14 | 864 | 864 | 820 | 840 | 145,900 |
| 2024/08/13 | 781 | 872 | 781 | 864 | 379,500 |
| 2024/08/09 | 708 | 850 | 707 | 811 | 747,300 |
| 2024/08/08 | 675 | 738 | 653 | 738 | 282,300 |
| 2024/08/07 | 638 | 638 | 638 | 638 | 17,700 |
| 2024/08/06 | 475 | 538 | 475 | 538 | 26,800 |
| 2024/08/05 | 549 | 549 | 458 | 458 | 66,500 |
| 2024/08/02 | 607 | 607 | 552 | 558 | 54,100 |
| 2024/08/01 | 640 | 650 | 627 | 627 | 14,000 |
| 2024/07/31 | 629 | 650 | 629 | 646 | 14,100 |
| 2024/07/30 | 638 | 645 | 627 | 634 | 6,500 |
| 2024/07/29 | 626 | 641 | 626 | 641 | 11,500 |
| 2024/07/26 | 629 | 635 | 626 | 627 | 5,400 |
| 2024/07/25 | 614 | 629 | 605 | 629 | 15,300 |
| 2024/07/24 | 631 | 633 | 618 | 623 | 11,400 |
| 2024/07/23 | 611 | 622 | 611 | 614 | 5,300 |
| 2024/07/22 | 625 | 625 | 611 | 611 | 13,100 |
| 2024/07/19 | 625 | 627 | 604 | 619 | 34,800 |
| 2024/07/18 | 630 | 649 | 614 | 615 | 34,300 |
| 2024/07/17 | 643 | 643 | 634 | 636 | 8,400 |
| 2024/07/16 | 656 | 656 | 635 | 643 | 12,600 |
| 2024/07/12 | 651 | 655 | 644 | 653 | 20,800 |
| 2024/07/11 | 638 | 653 | 635 | 644 | 18,200 |
| 2024/07/10 | 630 | 654 | 629 | 637 | 9,900 |
| 2024/07/09 | 647 | 647 | 634 | 634 | 9,100 |
| 2024/07/08 | 649 | 653 | 639 | 647 | 21,000 |
| 2024/07/05 | 619 | 661 | 619 | 649 | 69,400 |
| 2024/07/04 | 609 | 615 | 609 | 614 | 8,600 |
| 2024/07/03 | 596 | 618 | 596 | 609 | 27,000 |
| 2024/07/02 | 599 | 603 | 592 | 599 | 7,700 |
| 2024/07/01 | 590 | 608 | 590 | 597 | 20,400 |
| 2024/06/28 | 588 | 590 | 584 | 590 | 7,400 |
| 2024/06/27 | 580 | 591 | 575 | 591 | 11,600 |
| 2024/06/26 | 594 | 597 | 581 | 589 | 17,300 |
| 2024/06/25 | 597 | 602 | 594 | 595 | 12,600 |
| 2024/06/24 | 596 | 603 | 596 | 599 | 10,500 |
| 2024/06/21 | 605 | 605 | 597 | 599 | 5,400 |
| 2024/06/20 | 604 | 614 | 597 | 603 | 21,000 |
| 2024/06/19 | 609 | 610 | 602 | 604 | 9,500 |
| 2024/06/18 | 604 | 606 | 598 | 603 | 7,600 |
| 2024/06/17 | 592 | 616 | 590 | 605 | 52,800 |
| 2024/06/14 | 588 | 593 | 586 | 590 | 16,100 |
| 2024/06/13 | 604 | 604 | 592 | 593 | 21,700 |
| 2024/06/12 | 587 | 602 | 581 | 599 | 72,000 |
| 2024/06/11 | 612 | 618 | 587 | 607 | 327,100 |
| 2024/06/10 | 550 | 553 | 540 | 552 | 9,500 |
| 2024/06/07 | 522 | 550 | 522 | 544 | 7,600 |
| 2024/06/06 | 547 | 547 | 523 | 524 | 18,400 |
| 2024/06/05 | 550 | 550 | 534 | 540 | 10,500 |
| 2024/06/04 | 527 | 550 | 527 | 550 | 19,700 |
| 2024/06/03 | 523 | 532 | 523 | 532 | 5,500 |
| 2024/05/31 | 511 | 530 | 507 | 525 | 11,400 |
| 2024/05/30 | 513 | 520 | 510 | 515 | 13,000 |
| 2024/05/29 | 526 | 526 | 515 | 518 | 14,700 |
| 2024/05/28 | 522 | 545 | 522 | 529 | 38,800 |
| 2024/05/27 | 527 | 535 | 514 | 530 | 37,400 |
| 2024/05/24 | 545 | 554 | 535 | 537 | 22,500 |
| 2024/05/23 | 562 | 562 | 546 | 555 | 10,300 |
| 2024/05/22 | 560 | 568 | 555 | 563 | 8,200 |
| 2024/05/21 | 569 | 569 | 556 | 556 | 17,100 |
| 2024/05/20 | 563 | 572 | 560 | 571 | 14,300 |
| 2024/05/17 | 580 | 580 | 563 | 565 | 24,500 |
| 2024/05/16 | 585 | 586 | 546 | 581 | 55,100 |
| 2024/05/15 | 620 | 620 | 592 | 597 | 22,800 |
| 2024/05/14 | 608 | 616 | 600 | 610 | 18,400 |
| 2024/05/13 | 608 | 610 | 595 | 603 | 8,900 |
| 2024/05/10 | 606 | 611 | 600 | 607 | 6,300 |
| 2024/05/09 | 615 | 615 | 605 | 606 | 5,000 |
| 2024/05/08 | 604 | 615 | 602 | 613 | 8,000 |
| 2024/05/07 | 600 | 608 | 600 | 605 | 7,800 |
| 2024/05/02 | 606 | 606 | 598 | 599 | 4,100 |
| 2024/05/01 | 599 | 605 | 599 | 601 | 4,900 |
| 2024/04/30 | 602 | 603 | 593 | 599 | 7,600 |
| 2024/04/26 | 590 | 597 | 580 | 597 | 9,900 |
| 2024/04/25 | 591 | 600 | 591 | 592 | 5,800 |
| 2024/04/24 | 595 | 600 | 590 | 600 | 10,700 |
| 2024/04/23 | 600 | 605 | 590 | 595 | 17,800 |
| 2024/04/22 | 588 | 599 | 584 | 599 | 10,300 |
| 2024/04/19 | 614 | 614 | 578 | 582 | 31,200 |
| 2024/04/18 | 598 | 618 | 592 | 615 | 14,100 |
| 2024/04/17 | 603 | 604 | 585 | 598 | 32,900 |
| 2024/04/16 | 606 | 610 | 598 | 600 | 36,100 |
| 2024/04/15 | 626 | 626 | 613 | 620 | 36,500 |
| 2024/04/12 | 630 | 640 | 630 | 632 | 15,000 |
| 2024/04/11 | 645 | 645 | 634 | 636 | 18,600 |
| 2024/04/10 | 646 | 654 | 642 | 647 | 15,200 |
| 2024/04/09 | 637 | 655 | 637 | 650 | 31,600 |
| 2024/04/08 | 649 | 650 | 629 | 630 | 30,500 |
| 2024/04/05 | 625 | 642 | 625 | 641 | 16,300 |
| 2024/04/04 | 638 | 646 | 621 | 631 | 45,100 |
| 2024/04/03 | 640 | 648 | 634 | 637 | 16,500 |
| 2024/04/02 | 687 | 687 | 641 | 641 | 53,800 |
| 2024/04/01 | 692 | 693 | 673 | 686 | 16,700 |
| 2024/03/29 | 668 | 684 | 668 | 684 | 19,300 |
| 2024/03/28 | 662 | 683 | 662 | 668 | 19,500 |
| 2024/03/27 | 653 | 679 | 649 | 667 | 28,000 |
| 2024/03/26 | 637 | 655 | 634 | 653 | 20,200 |
| 2024/03/25 | 658 | 659 | 635 | 635 | 60,000 |
| 2024/03/22 | 679 | 679 | 657 | 658 | 41,300 |
| 2024/03/21 | 678 | 683 | 667 | 683 | 25,800 |
| 2024/03/19 | 658 | 678 | 657 | 678 | 18,600 |
| 2024/03/18 | 660 | 671 | 648 | 661 | 52,800 |
| 2024/03/15 | 669 | 675 | 659 | 660 | 31,900 |
| 2024/03/14 | 668 | 679 | 656 | 670 | 38,400 |
| 2024/03/13 | 705 | 705 | 672 | 672 | 43,400 |
| 2024/03/12 | 692 | 704 | 682 | 701 | 26,400 |
| 2024/03/11 | 677 | 699 | 670 | 699 | 36,700 |
| 2024/03/08 | 720 | 720 | 693 | 693 | 81,600 |
| 2024/03/07 | 755 | 755 | 724 | 732 | 46,300 |
| 2024/03/06 | 737 | 757 | 727 | 755 | 33,700 |
| 2024/03/05 | 732 | 742 | 724 | 742 | 50,400 |
| 2024/03/04 | 738 | 750 | 723 | 732 | 52,600 |
| 2024/03/01 | 735 | 754 | 722 | 723 | 31,100 |
| 2024/02/29 | 739 | 748 | 727 | 742 | 28,000 |
| 2024/02/28 | 739 | 770 | 726 | 745 | 74,200 |
| 2024/02/27 | 723 | 737 | 714 | 737 | 40,800 |
| 2024/02/26 | 682 | 725 | 680 | 725 | 93,100 |
| 2024/02/22 | 697 | 698 | 668 | 672 | 43,000 |
| 2024/02/21 | 694 | 694 | 668 | 688 | 55,500 |
| 2024/02/20 | 661 | 693 | 660 | 690 | 116,500 |
| 2024/02/19 | 645 | 661 | 643 | 655 | 75,400 |
| 2024/02/16 | 637 | 659 | 630 | 649 | 48,000 |
| 2024/02/15 | 664 | 666 | 606 | 641 | 117,200 |
| 2024/02/14 | 609 | 619 | 592 | 619 | 62,700 |
| 2024/02/13 | 630 | 630 | 601 | 612 | 50,700 |
| 2024/02/09 | 630 | 638 | 620 | 630 | 18,900 |
| 2024/02/08 | 654 | 654 | 624 | 629 | 75,700 |
| 2024/02/07 | 662 | 668 | 645 | 654 | 48,400 |
| 2024/02/06 | 672 | 672 | 667 | 670 | 4,100 |
| 2024/02/05 | 661 | 673 | 659 | 673 | 7,600 |
| 2024/02/02 | 665 | 671 | 660 | 663 | 6,700 |
| 2024/02/01 | 668 | 668 | 653 | 661 | 16,200 |
| 2024/01/31 | 669 | 673 | 667 | 669 | 18,700 |
| 2024/01/30 | 672 | 679 | 666 | 679 | 13,600 |
| 2024/01/29 | 672 | 674 | 663 | 672 | 21,200 |
| 2024/01/26 | 663 | 675 | 663 | 672 | 12,800 |
| 2024/01/25 | 678 | 678 | 656 | 673 | 31,100 |
| 2024/01/24 | 678 | 678 | 672 | 678 | 11,100 |
| 2024/01/23 | 680 | 684 | 676 | 678 | 21,100 |
| 2024/01/22 | 677 | 683 | 672 | 679 | 28,500 |
| 2024/01/19 | 680 | 682 | 676 | 677 | 21,700 |
| 2024/01/18 | 686 | 690 | 677 | 680 | 22,300 |
| 2024/01/17 | 703 | 705 | 685 | 685 | 31,700 |
| 2024/01/16 | 704 | 715 | 703 | 703 | 13,200 |
| 2024/01/15 | 715 | 715 | 701 | 703 | 8,300 |
| 2024/01/12 | 710 | 712 | 696 | 710 | 20,000 |
| 2024/01/11 | 719 | 720 | 705 | 712 | 20,200 |
| 2024/01/10 | 715 | 728 | 710 | 716 | 32,900 |
| 2024/01/09 | 701 | 720 | 701 | 711 | 29,900 |
| 2024/01/05 | 708 | 710 | 695 | 701 | 27,900 |
| 2024/01/04 | 701 | 717 | 692 | 714 | 25,200 |