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

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
2009/12/28 105 105 105 105 20,000
2009/12/25 100 100 100 100 6,000
2009/12/24 100 100 100 100 11,000
2009/12/22 95 95 95 95 1,000
2009/12/17 110 110 100 100 5,000
2009/12/16 96 110 96 110 26,000
2009/12/15 91 101 91 100 13,000
2009/12/14 90 90 90 90 1,000
2009/12/11 88 88 88 88 1,000
2009/12/10 86 95 86 95 5,000
2009/12/09 90 90 90 90 2,000
2009/12/08 96 96 95 95 2,000
2009/12/07 97 97 97 97 1,000
2009/12/03 91 91 87 87 8,000
2009/12/01 91 91 91 91 2,000
2009/11/30 101 101 101 101 1,000
2009/11/27 96 96 96 96 1,000
2009/11/26 94 96 94 96 7,000
2009/11/25 94 94 94 94 1,000
2009/11/24 89 89 89 89 1,000
2009/11/19 88 88 88 88 1,000
2009/11/18 96 96 96 96 1,000
2009/11/16 97 100 97 100 2,000
2009/11/12 97 97 97 97 1,000
2009/11/10 98 98 98 98 1,000
2009/11/09 100 100 100 100 2,000
2009/11/04 99 99 99 99 1,000
2009/11/02 99 99 99 99 1,000
2009/10/30 102 102 102 102 1,000
2009/10/29 99 99 99 99 4,000
2009/10/27 101 101 100 101 10,000
2009/10/23 101 101 101 101 4,000
2009/10/20 100 100 100 100 2,000
2009/10/15 105 105 105 105 2,000
2009/10/14 104 104 104 104 1,000
2009/10/09 100 100 100 100 1,000
2009/10/08 105 105 105 105 1,000
2009/10/07 100 100 100 100 1,000
2009/10/02 99 104 99 104 3,000
2009/10/01 100 101 100 101 3,000
2009/09/30 110 110 110 110 1,000
2009/09/28 105 105 105 105 1,000
2009/09/25 110 110 105 105 20,000
2009/09/24 109 110 109 110 3,000
2009/09/18 103 109 103 109 7,000
2009/09/17 108 110 105 110 4,000
2009/09/16 105 109 105 109 3,000
2009/09/15 105 105 105 105 5,000
2009/09/14 108 108 106 106 3,000
2009/09/11 106 108 106 108 2,000
2009/09/10 105 106 104 104 3,000
2009/09/09 104 106 104 106 2,000
2009/09/08 104 104 104 104 2,000
2009/09/07 105 105 103 103 6,000
2009/09/01 111 111 111 111 2,000
2009/08/31 112 112 112 112 3,000
2009/08/28 106 112 106 112 5,000
2009/08/27 105 106 104 106 3,000
2009/08/26 103 104 103 104 5,000
2009/08/25 103 103 103 103 1,000
2009/08/24 102 102 102 102 2,000
2009/08/21 102 102 101 102 4,000
2009/08/20 101 101 101 101 1,000
2009/08/19 101 102 101 102 3,000
2009/08/17 102 102 102 102 1,000
2009/08/14 101 102 100 102 9,000
2009/08/13 100 102 100 100 4,000
2009/08/12 100 100 99 100 3,000
2009/08/10 99 100 99 99 5,000
2009/08/07 100 101 100 101 3,000
2009/08/06 100 100 99 99 5,000
2009/08/05 100 100 100 100 6,000
2009/08/04 100 100 100 100 2,000
2009/08/03 99 99 99 99 3,000
2009/07/31 100 100 99 100 5,000
2009/07/30 100 100 100 100 1,000
2009/07/29 100 100 100 100 4,000
2009/07/28 97 99 97 99 2,000
2009/07/27 105 105 98 98 14,000
2009/07/23 100 100 100 100 1,000
2009/07/21 99 99 98 98 3,000
2009/07/15 97 97 97 97 1,000
2009/07/10 98 101 97 101 9,000
2009/07/09 100 100 100 100 1,000
2009/07/08 100 100 99 99 4,000
2009/07/06 100 100 100 100 2,000
2009/07/03 100 100 100 100 1,000
2009/07/02 100 100 100 100 3,000
2009/06/30 102 102 100 100 6,000
2009/06/29 100 102 100 102 4,000
2009/06/26 100 100 100 100 1,000
2009/06/22 102 102 99 99 5,000
2009/06/19 99 99 99 99 3,000
2009/06/17 99 99 99 99 1,000
2009/06/16 99 99 99 99 2,000
2009/06/15 99 99 99 99 1,000
2009/06/11 98 98 98 98 1,000
2009/06/10 99 99 99 99 3,000
2009/06/09 102 102 102 102 1,000
2009/06/08 100 100 99 99 3,000
2009/06/05 99 99 99 99 4,000
2009/06/04 99 99 99 99 1,000
2009/06/02 97 99 97 99 3,000
2009/06/01 99 99 99 99 4,000
2009/05/29 99 99 99 99 1,000
2009/05/28 98 98 98 98 1,000
2009/05/27 95 98 95 98 3,000
2009/05/25 98 98 98 98 7,000
2009/05/19 104 107 97 97 7,000
2009/05/13 101 101 101 101 1,000
2009/05/11 101 106 101 106 6,000
2009/05/08 112 112 110 110 2,000
2009/05/07 107 107 107 107 2,000
2009/05/01 108 108 108 108 2,000
2009/04/27 108 108 108 108 7,000
2009/04/23 108 108 108 108 2,000
2009/04/17 108 108 108 108 4,000
2009/04/15 116 116 110 110 2,000
2009/04/14 111 111 111 111 1,000
2009/04/10 111 111 111 111 1,000
2009/04/09 120 120 120 120 1,000
2009/04/08 120 120 120 120 1,000
2009/04/06 120 120 120 120 2,000
2009/04/02 112 113 108 113 3,000
2009/03/31 111 111 111 111 1,000
2009/03/30 108 108 108 108 1,000
2009/03/26 110 110 107 107 2,000
2009/03/25 112 112 107 112 7,000
2009/03/23 112 112 110 112 3,000
2009/03/19 112 112 112 112 1,000
2009/03/16 102 102 102 102 1,000
2009/03/13 110 110 102 102 3,000
2009/03/10 119 119 105 105 8,000
2009/03/09 112 120 112 120 2,000
2009/03/04 100 100 100 100 1,000
2009/03/03 96 96 96 96 1,000
2009/03/02 96 101 96 101 3,000
2009/02/27 98 101 96 101 5,000
2009/02/26 93 93 93 93 1,000
2009/02/25 101 101 91 91 6,000
2009/02/23 101 101 101 101 3,000
2009/02/17 100 100 100 100 3,000
2009/02/16 103 115 101 115 9,000
2009/02/10 121 121 121 121 13,000
2009/02/09 121 121 121 121 1,000
2009/02/05 112 113 112 113 2,000
2009/02/04 107 107 107 107 1,000
2009/01/30 110 110 106 106 2,000
2009/01/26 105 105 105 105 1,000
2009/01/15 116 116 116 116 4,000
2009/01/13 117 117 117 117 9,000
2009/01/09 118 118 118 118 1,000
2009/01/08 108 108 108 108 3,000
2009/01/07 100 108 100 108 3,000

このページの先頭へ