創健社(7413)の株価時系列情報
創健社(7413)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,640 | 2,640 | 2,640 | 2,640 | 100 |
| 2025/06/12 | 2,690 | 2,690 | 2,690 | 2,690 | 300 |
| 2025/06/11 | 2,639 | 2,690 | 2,639 | 2,640 | 600 |
| 2025/06/10 | 2,639 | 2,639 | 2,638 | 2,639 | 400 |
| 2025/06/09 | 2,593 | 2,593 | 2,593 | 2,593 | 100 |
| 2025/06/04 | 2,560 | 2,560 | 2,560 | 2,560 | 100 |
| 2025/06/03 | 2,595 | 2,645 | 2,547 | 2,560 | 700 |
| 2025/06/02 | 2,545 | 2,545 | 2,545 | 2,545 | 200 |
| 2025/05/30 | 2,541 | 2,559 | 2,541 | 2,559 | 200 |
| 2025/05/27 | 2,545 | 2,546 | 2,545 | 2,546 | 200 |
| 2025/05/26 | 2,640 | 2,640 | 2,540 | 2,542 | 400 |
| 2025/05/23 | 2,601 | 2,650 | 2,600 | 2,650 | 900 |
| 2025/05/22 | 2,538 | 2,602 | 2,538 | 2,602 | 2,200 |
| 2025/05/21 | 2,684 | 3,100 | 2,562 | 2,573 | 29,500 |
| 2025/05/20 | 2,612 | 2,703 | 2,612 | 2,703 | 300 |
| 2025/05/19 | 2,610 | 2,675 | 2,600 | 2,611 | 10,200 |
| 2025/05/16 | 2,685 | 3,100 | 2,634 | 2,910 | 17,600 |
| 2025/05/15 | 2,649 | 2,649 | 2,500 | 2,600 | 1,200 |
| 2025/05/14 | 2,577 | 2,710 | 2,566 | 2,649 | 1,400 |
| 2025/05/13 | 2,780 | 2,780 | 2,579 | 2,600 | 6,000 |
| 2025/05/12 | 2,459 | 2,480 | 2,402 | 2,480 | 1,400 |
| 2025/05/09 | 2,450 | 2,459 | 2,450 | 2,459 | 600 |
| 2025/05/08 | 2,357 | 2,400 | 2,357 | 2,400 | 400 |
| 2025/05/07 | 2,375 | 2,375 | 2,357 | 2,357 | 200 |
| 2025/05/02 | 2,479 | 2,479 | 2,375 | 2,375 | 1,600 |
| 2025/04/30 | 2,429 | 2,429 | 2,429 | 2,429 | 100 |
| 2025/04/28 | 2,370 | 2,429 | 2,370 | 2,379 | 1,000 |
| 2025/04/25 | 2,470 | 2,470 | 2,470 | 2,470 | 200 |
| 2025/04/24 | 2,470 | 2,470 | 2,470 | 2,470 | 200 |
| 2025/04/23 | 2,450 | 2,480 | 2,450 | 2,470 | 500 |
| 2025/04/22 | 2,385 | 2,400 | 2,385 | 2,400 | 500 |
| 2025/04/21 | 2,349 | 2,349 | 2,349 | 2,349 | 100 |
| 2025/04/17 | 2,271 | 2,350 | 2,226 | 2,349 | 2,000 |
| 2025/04/16 | 2,321 | 2,321 | 2,321 | 2,321 | 100 |
| 2025/04/15 | 2,320 | 2,320 | 2,320 | 2,320 | 100 |
| 2025/04/14 | 2,300 | 2,340 | 2,300 | 2,320 | 400 |
| 2025/04/11 | 2,349 | 2,349 | 2,300 | 2,300 | 200 |
| 2025/04/08 | 2,202 | 2,399 | 2,202 | 2,399 | 300 |
| 2025/04/07 | 2,251 | 2,251 | 2,195 | 2,195 | 800 |
| 2025/04/04 | 2,324 | 2,324 | 2,260 | 2,260 | 1,200 |
| 2025/04/03 | 2,325 | 2,335 | 2,321 | 2,335 | 500 |
| 2025/04/02 | 2,334 | 2,334 | 2,334 | 2,334 | 100 |
| 2025/04/01 | 2,358 | 2,358 | 2,330 | 2,330 | 500 |
| 2025/03/31 | 2,321 | 2,330 | 2,321 | 2,330 | 300 |
| 2025/03/28 | 2,500 | 2,500 | 2,321 | 2,321 | 2,500 |
| 2025/03/27 | 2,509 | 2,529 | 2,509 | 2,529 | 1,000 |
| 2025/03/26 | 2,530 | 2,530 | 2,515 | 2,525 | 1,300 |
| 2025/03/25 | 2,530 | 2,588 | 2,530 | 2,530 | 1,000 |
| 2025/03/24 | 2,600 | 2,605 | 2,530 | 2,580 | 2,800 |
| 2025/03/21 | 2,590 | 2,595 | 2,590 | 2,595 | 400 |
| 2025/03/19 | 2,590 | 2,590 | 2,590 | 2,590 | 200 |
| 2025/03/18 | 2,580 | 2,590 | 2,580 | 2,590 | 600 |
| 2025/03/17 | 2,575 | 2,579 | 2,573 | 2,579 | 800 |
| 2025/03/13 | 2,531 | 2,531 | 2,531 | 2,531 | 100 |
| 2025/03/11 | 2,572 | 2,572 | 2,530 | 2,530 | 800 |
| 2025/03/10 | 2,546 | 2,546 | 2,525 | 2,530 | 800 |
| 2025/03/07 | 2,550 | 2,550 | 2,525 | 2,546 | 500 |
| 2025/03/06 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
| 2025/03/05 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2025/03/04 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2025/03/03 | 2,527 | 2,563 | 2,513 | 2,550 | 400 |
| 2025/02/28 | 2,553 | 2,580 | 2,541 | 2,577 | 900 |
| 2025/02/27 | 2,568 | 2,580 | 2,540 | 2,580 | 400 |
| 2025/02/26 | 2,524 | 2,568 | 2,524 | 2,568 | 500 |
| 2025/02/25 | 2,505 | 2,524 | 2,505 | 2,524 | 700 |
| 2025/02/21 | 2,500 | 2,502 | 2,500 | 2,502 | 300 |
| 2025/02/20 | 2,500 | 2,500 | 2,500 | 2,500 | 200 |
| 2025/02/19 | 2,487 | 2,487 | 2,484 | 2,484 | 400 |
| 2025/02/18 | 2,478 | 2,507 | 2,478 | 2,480 | 400 |
| 2025/02/17 | 2,487 | 2,540 | 2,476 | 2,490 | 2,200 |
| 2025/02/14 | 2,590 | 2,590 | 2,537 | 2,537 | 500 |
| 2025/02/13 | 2,489 | 2,540 | 2,460 | 2,540 | 3,000 |
| 2025/02/12 | 2,490 | 2,499 | 2,490 | 2,499 | 300 |
| 2025/02/10 | 2,499 | 2,499 | 2,499 | 2,499 | 100 |
| 2025/02/07 | 2,499 | 2,499 | 2,499 | 2,499 | 100 |
| 2025/02/05 | 2,466 | 2,500 | 2,466 | 2,500 | 200 |
| 2025/02/04 | 2,452 | 2,480 | 2,452 | 2,480 | 1,000 |
| 2025/02/03 | 2,397 | 2,459 | 2,347 | 2,454 | 1,700 |
| 2025/01/31 | 2,345 | 2,397 | 2,345 | 2,397 | 400 |
| 2025/01/30 | 2,328 | 2,345 | 2,320 | 2,345 | 700 |
| 2025/01/29 | 2,299 | 2,300 | 2,299 | 2,300 | 1,200 |
| 2025/01/28 | 2,297 | 2,298 | 2,297 | 2,298 | 200 |
| 2025/01/27 | 2,299 | 2,299 | 2,283 | 2,283 | 700 |
| 2025/01/24 | 2,300 | 2,300 | 2,300 | 2,300 | 300 |
| 2025/01/23 | 2,312 | 2,321 | 2,310 | 2,310 | 600 |
| 2025/01/22 | 2,322 | 2,322 | 2,322 | 2,322 | 100 |
| 2025/01/20 | 2,312 | 2,322 | 2,283 | 2,322 | 800 |
| 2025/01/17 | 2,329 | 2,329 | 2,329 | 2,329 | 100 |
| 2025/01/15 | 2,315 | 2,317 | 2,315 | 2,316 | 600 |
| 2025/01/14 | 2,347 | 2,347 | 2,296 | 2,296 | 600 |
| 2025/01/09 | 2,359 | 2,448 | 2,358 | 2,447 | 2,000 |
| 2025/01/08 | 2,313 | 2,359 | 2,313 | 2,359 | 400 |
| 2025/01/07 | 2,311 | 2,311 | 2,309 | 2,310 | 300 |
| 2025/01/06 | 2,299 | 2,334 | 2,299 | 2,334 | 300 |
| 2024/12/30 | 2,258 | 2,290 | 2,258 | 2,290 | 900 |
| 2024/12/26 | 2,289 | 2,289 | 2,289 | 2,289 | 100 |
| 2024/12/25 | 2,279 | 2,289 | 2,251 | 2,289 | 600 |
| 2024/12/24 | 2,262 | 2,279 | 2,254 | 2,279 | 900 |
| 2024/12/23 | 2,271 | 2,271 | 2,262 | 2,262 | 400 |
| 2024/12/20 | 2,280 | 2,280 | 2,258 | 2,272 | 700 |
| 2024/12/19 | 2,256 | 2,256 | 2,256 | 2,256 | 100 |
| 2024/12/18 | 2,279 | 2,279 | 2,274 | 2,274 | 400 |
| 2024/12/16 | 2,277 | 2,277 | 2,277 | 2,277 | 400 |
| 2024/12/13 | 2,266 | 2,266 | 2,266 | 2,266 | 100 |
| 2024/12/11 | 2,233 | 2,266 | 2,233 | 2,266 | 600 |
| 2024/12/10 | 2,260 | 2,260 | 2,235 | 2,235 | 400 |
| 2024/12/06 | 2,258 | 2,260 | 2,258 | 2,260 | 700 |
| 2024/12/05 | 2,251 | 2,251 | 2,234 | 2,234 | 300 |
| 2024/12/04 | 2,267 | 2,268 | 2,267 | 2,268 | 200 |
| 2024/12/03 | 2,249 | 2,250 | 2,249 | 2,250 | 300 |
| 2024/12/02 | 2,260 | 2,279 | 2,260 | 2,279 | 700 |
| 2024/11/29 | 2,250 | 2,250 | 2,200 | 2,210 | 2,900 |
| 2024/11/28 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
| 2024/11/27 | 2,282 | 2,282 | 2,235 | 2,236 | 700 |
| 2024/11/26 | 2,256 | 2,282 | 2,250 | 2,282 | 700 |
| 2024/11/25 | 2,284 | 2,284 | 2,256 | 2,256 | 1,100 |
| 2024/11/22 | 2,277 | 2,283 | 2,264 | 2,264 | 500 |
| 2024/11/21 | 2,289 | 2,289 | 2,251 | 2,251 | 600 |
| 2024/11/19 | 2,251 | 2,251 | 2,251 | 2,251 | 300 |
| 2024/11/14 | 2,300 | 2,348 | 2,250 | 2,250 | 500 |
| 2024/11/12 | 2,234 | 2,234 | 2,234 | 2,234 | 300 |
| 2024/11/08 | 2,250 | 2,250 | 2,250 | 2,250 | 200 |
| 2024/11/07 | 2,243 | 2,243 | 2,243 | 2,243 | 100 |
| 2024/11/06 | 2,241 | 2,241 | 2,241 | 2,241 | 100 |
| 2024/11/01 | 2,309 | 2,309 | 2,278 | 2,278 | 400 |
| 2024/10/31 | 2,259 | 2,259 | 2,259 | 2,259 | 100 |
| 2024/10/30 | 2,237 | 2,255 | 2,237 | 2,255 | 300 |
| 2024/10/29 | 2,228 | 2,277 | 2,228 | 2,277 | 200 |
| 2024/10/28 | 2,212 | 2,250 | 2,212 | 2,224 | 800 |
| 2024/10/25 | 2,234 | 2,234 | 2,210 | 2,210 | 600 |
| 2024/10/24 | 2,233 | 2,233 | 2,233 | 2,233 | 100 |
| 2024/10/23 | 2,233 | 2,242 | 2,227 | 2,227 | 400 |
| 2024/10/22 | 2,284 | 2,284 | 2,246 | 2,246 | 200 |
| 2024/10/11 | 2,285 | 2,285 | 2,285 | 2,285 | 100 |
| 2024/10/10 | 2,275 | 2,325 | 2,275 | 2,325 | 200 |
| 2024/10/09 | 2,288 | 2,288 | 2,275 | 2,275 | 200 |
| 2024/10/07 | 2,235 | 2,293 | 2,235 | 2,293 | 500 |
| 2024/10/04 | 2,285 | 2,285 | 2,285 | 2,285 | 200 |
| 2024/10/03 | 2,349 | 2,360 | 2,280 | 2,308 | 2,100 |
| 2024/10/02 | 2,300 | 2,350 | 2,300 | 2,349 | 900 |
| 2024/10/01 | 2,212 | 2,299 | 2,212 | 2,280 | 900 |
| 2024/09/30 | 2,311 | 2,311 | 2,209 | 2,250 | 500 |
| 2024/09/27 | 2,300 | 2,311 | 2,300 | 2,311 | 1,000 |
| 2024/09/26 | 2,207 | 2,250 | 2,207 | 2,250 | 600 |
| 2024/09/25 | 2,209 | 2,209 | 2,209 | 2,209 | 400 |
| 2024/09/24 | 2,207 | 2,207 | 2,204 | 2,204 | 400 |
| 2024/09/20 | 2,205 | 2,205 | 2,203 | 2,203 | 300 |
| 2024/09/18 | 2,210 | 2,210 | 2,200 | 2,200 | 500 |
| 2024/09/13 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
| 2024/09/12 | 2,240 | 2,240 | 2,188 | 2,188 | 300 |
| 2024/09/11 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
| 2024/09/10 | 2,255 | 2,255 | 2,255 | 2,255 | 100 |
| 2024/09/09 | 2,258 | 2,258 | 2,257 | 2,257 | 300 |
| 2024/09/06 | 2,255 | 2,265 | 2,255 | 2,265 | 200 |
| 2024/09/05 | 2,271 | 2,300 | 2,221 | 2,250 | 600 |
| 2024/09/03 | 2,198 | 2,198 | 2,192 | 2,197 | 400 |
| 2024/09/02 | 2,134 | 2,201 | 2,134 | 2,198 | 5,200 |
| 2024/08/29 | 2,220 | 2,220 | 2,220 | 2,220 | 100 |
| 2024/08/28 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
| 2024/08/27 | 2,230 | 2,230 | 2,230 | 2,230 | 100 |
| 2024/08/26 | 2,230 | 2,230 | 2,204 | 2,204 | 500 |
| 2024/08/23 | 2,230 | 2,230 | 2,230 | 2,230 | 100 |
| 2024/08/22 | 2,247 | 2,270 | 2,230 | 2,230 | 600 |
| 2024/08/20 | 2,180 | 2,284 | 2,180 | 2,235 | 1,900 |
| 2024/08/19 | 2,220 | 2,220 | 2,180 | 2,180 | 600 |
| 2024/08/16 | 2,200 | 2,235 | 2,200 | 2,220 | 800 |
| 2024/08/15 | 2,202 | 2,202 | 2,162 | 2,202 | 400 |
| 2024/08/14 | 2,227 | 2,227 | 2,227 | 2,227 | 300 |
| 2024/08/13 | 2,146 | 2,150 | 2,146 | 2,150 | 200 |
| 2024/08/09 | 2,157 | 2,157 | 2,150 | 2,150 | 700 |
| 2024/08/08 | 2,200 | 2,200 | 2,160 | 2,161 | 1,900 |
| 2024/08/07 | 2,165 | 2,300 | 2,165 | 2,191 | 1,300 |
| 2024/08/06 | 2,156 | 2,394 | 2,156 | 2,195 | 1,900 |
| 2024/08/05 | 2,272 | 2,272 | 2,155 | 2,155 | 900 |
| 2024/08/02 | 2,246 | 2,246 | 2,222 | 2,222 | 700 |
| 2024/08/01 | 2,255 | 2,255 | 2,255 | 2,255 | 100 |
| 2024/07/31 | 2,282 | 2,282 | 2,282 | 2,282 | 100 |
| 2024/07/29 | 2,299 | 2,299 | 2,249 | 2,270 | 700 |
| 2024/07/26 | 2,300 | 2,300 | 2,300 | 2,300 | 300 |
| 2024/07/25 | 2,302 | 2,302 | 2,232 | 2,233 | 2,000 |
| 2024/07/24 | 2,250 | 2,252 | 2,250 | 2,252 | 200 |
| 2024/07/23 | 2,275 | 2,317 | 2,250 | 2,250 | 1,200 |
| 2024/07/22 | 2,289 | 2,289 | 2,223 | 2,287 | 3,800 |
| 2024/07/19 | 2,374 | 2,374 | 2,262 | 2,262 | 300 |
| 2024/07/18 | 2,331 | 2,333 | 2,331 | 2,333 | 500 |
| 2024/07/17 | 2,303 | 2,303 | 2,303 | 2,303 | 100 |
| 2024/07/16 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
| 2024/07/12 | 2,255 | 2,300 | 2,255 | 2,300 | 200 |
| 2024/07/11 | 2,250 | 2,250 | 2,250 | 2,250 | 500 |
| 2024/07/10 | 2,272 | 2,272 | 2,250 | 2,250 | 500 |
| 2024/07/08 | 2,327 | 2,327 | 2,272 | 2,272 | 2,600 |
| 2024/07/05 | 2,334 | 2,334 | 2,300 | 2,300 | 300 |
| 2024/07/04 | 2,298 | 2,298 | 2,273 | 2,296 | 400 |
| 2024/07/03 | 2,396 | 2,396 | 2,297 | 2,297 | 300 |
| 2024/07/02 | 2,275 | 2,297 | 2,275 | 2,297 | 200 |
| 2024/07/01 | 2,380 | 2,380 | 2,275 | 2,275 | 1,700 |
| 2024/06/28 | 2,278 | 2,280 | 2,271 | 2,280 | 500 |
| 2024/06/27 | 2,270 | 2,270 | 2,270 | 2,270 | 100 |
| 2024/06/26 | 2,267 | 2,270 | 2,267 | 2,270 | 400 |
| 2024/06/25 | 2,267 | 2,267 | 2,267 | 2,267 | 300 |