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
2010/12/30 92 92 90 90 2,000
2010/12/29 0 0 0 90 0
2010/12/28 91 91 90 90 3,000
2010/12/27 95 95 95 95 6,000
2010/12/24 89 90 89 90 3,000
2010/12/21 89 89 87 87 2,000
2010/12/20 90 90 90 90 1,000
2010/12/17 91 91 91 91 3,000
2010/12/16 91 91 91 91 1,000
2010/12/15 0 0 0 93 0
2010/12/14 93 93 93 93 2,000
2010/12/13 95 95 95 95 114,000
2010/12/10 91 95 91 95 4,000
2010/12/09 93 94 93 94 14,000
2010/12/08 89 89 89 89 1,000
2010/12/07 89 89 89 89 1,000
2010/12/06 0 0 0 89 0
2010/12/03 0 0 0 89 0
2010/12/02 0 0 0 89 0
2010/12/01 89 89 89 89 1,000
2010/11/30 90 93 85 93 8,000
2010/11/29 86 86 86 86 1,000
2010/11/26 90 90 90 90 30,000
2010/11/25 95 95 90 90 8,000
2010/11/24 90 90 90 90 2,000
2010/11/22 0 0 0 90 0
2010/11/19 0 0 0 90 0
2010/11/18 92 92 90 90 2,000
2010/11/17 0 0 0 87 0
2010/11/16 87 87 87 87 1,000
2010/11/15 0 0 0 91 0
2010/11/12 0 0 0 91 0
2010/11/11 91 91 91 91 1,000
2010/11/10 87 87 81 81 4,000
2010/11/09 91 91 87 87 2,000
2010/11/08 88 91 88 91 4,000
2010/11/05 0 0 0 90 0
2010/11/04 90 90 90 90 1,000
2010/11/02 88 88 88 88 2,000
2010/11/01 98 98 98 98 1,000
2010/10/29 97 97 97 97 1,000
2010/10/28 0 0 0 97 0
2010/10/27 0 0 0 97 0
2010/10/26 0 0 0 97 0
2010/10/25 97 97 97 97 5,000
2010/10/22 92 92 92 92 1,000
2010/10/21 0 0 0 91 0
2010/10/20 0 0 0 91 0
2010/10/19 0 0 0 91 0
2010/10/18 91 91 91 91 3,000
2010/10/15 91 91 91 91 1,000
2010/10/14 0 0 0 91 0
2010/10/13 91 91 91 91 1,000
2010/10/12 98 98 98 98 1,000
2010/10/08 0 0 0 95 0
2010/10/07 95 95 95 95 1,000
2010/10/06 0 0 0 95 0
2010/10/05 95 95 95 95 2,000
2010/10/04 95 95 95 95 1,000
2010/10/01 88 97 88 97 2,000
2010/09/30 93 95 93 95 5,000
2010/09/29 88 88 88 88 1,000
2010/09/28 85 95 85 95 3,000
2010/09/27 95 95 95 95 6,000
2010/09/24 94 94 94 94 1,000
2010/09/22 0 0 0 91 0
2010/09/21 0 0 0 91 0
2010/09/17 0 0 0 91 0
2010/09/16 91 91 91 91 1,000
2010/09/15 0 0 0 95 0
2010/09/14 0 0 0 95 0
2010/09/13 0 0 0 95 0
2010/09/10 0 0 0 95 0
2010/09/09 0 0 0 95 0
2010/09/08 95 95 95 95 1,000
2010/09/07 93 93 93 93 1,000
2010/09/06 94 94 92 92 3,000
2010/09/03 0 0 0 99 0
2010/09/02 0 0 0 99 0
2010/09/01 0 0 0 99 0
2010/08/31 99 99 99 99 1,000
2010/08/30 0 0 0 96 0
2010/08/27 0 0 0 96 0
2010/08/26 0 0 0 96 0
2010/08/25 100 100 96 96 6,000
2010/08/24 0 0 0 96 0
2010/08/23 0 0 0 96 0
2010/08/20 0 0 0 96 0
2010/08/19 96 96 96 96 2,000
2010/08/18 0 0 0 96 0
2010/08/17 0 0 0 96 0
2010/08/16 96 96 96 96 1,000
2010/08/13 0 0 0 96 0
2010/08/12 96 96 96 96 2,000
2010/08/11 0 0 0 96 0
2010/08/10 96 96 96 96 1,000
2010/08/09 99 99 99 99 2,000
2010/08/06 95 95 95 95 1,000
2010/08/05 0 0 0 98 0
2010/08/04 98 98 98 98 1,000
2010/08/03 0 0 0 96 0
2010/08/02 0 0 0 96 0
2010/07/30 103 103 96 96 2,000
2010/07/29 103 103 103 103 2,000
2010/07/28 95 98 95 98 5,000
2010/07/27 97 97 97 97 2,000
2010/07/26 95 95 95 95 4,000
2010/07/23 90 90 90 90 1,000
2010/07/22 0 0 0 90 0
2010/07/21 0 0 0 90 0
2010/07/20 90 90 90 90 1,000
2010/07/16 0 0 0 88 0
2010/07/15 0 0 0 88 0
2010/07/14 88 89 88 88 3,000
2010/07/13 93 93 93 93 1,000
2010/07/12 0 0 0 93 0
2010/07/09 90 93 90 93 2,000
2010/07/08 91 91 91 91 1,000
2010/07/07 90 90 90 90 2,000
2010/07/06 0 0 0 90 0
2010/07/05 0 0 0 90 0
2010/07/02 0 0 0 90 0
2010/07/01 0 0 0 90 0
2010/06/30 90 90 90 90 1,000
2010/06/29 0 0 0 90 0
2010/06/28 0 0 0 90 0
2010/06/25 95 95 90 90 8,000
2010/06/24 90 90 90 90 1,000
2010/06/23 0 0 0 90 0
2010/06/22 0 0 0 90 0
2010/06/21 0 0 0 90 0
2010/06/18 90 90 90 90 2,000
2010/06/17 0 0 0 90 0
2010/06/16 90 90 90 90 2,000
2010/06/15 0 0 0 90 0
2010/06/14 90 90 90 90 4,000
2010/06/11 0 0 0 88 0
2010/06/10 88 88 88 88 1,000
2010/06/09 89 89 89 89 1,000
2010/06/08 0 0 0 90 0
2010/06/07 0 0 0 90 0
2010/06/04 90 90 90 90 2,000
2010/06/03 0 0 0 85 0
2010/06/02 0 0 0 85 0
2010/06/01 0 0 0 85 0
2010/05/31 91 91 85 85 4,000
2010/05/28 90 90 90 90 1,000
2010/05/27 90 90 90 90 2,000
2010/05/26 0 0 0 90 0
2010/05/25 91 91 90 90 6,000
2010/05/24 90 90 90 90 2,000
2010/05/21 90 90 90 90 10,000
2010/05/20 85 85 85 85 3,000
2010/05/19 0 0 0 87 0
2010/05/18 0 0 0 87 0
2010/05/17 87 87 87 87 1,000
2010/05/14 0 0 0 85 0
2010/05/13 0 0 0 85 0
2010/05/12 0 0 0 85 0
2010/05/11 0 0 0 85 0
2010/05/10 0 0 0 85 0
2010/05/07 85 85 85 85 2,000
2010/05/06 91 91 91 91 3,000
2010/04/30 91 91 91 91 1,000
2010/04/28 0 0 0 92 0
2010/04/27 92 92 92 92 10,000
2010/04/26 91 91 91 91 6,000
2010/04/23 85 86 85 86 6,000
2010/04/22 88 88 87 87 6,000
2010/04/21 89 89 89 89 1,000
2010/04/20 0 0 0 89 0
2010/04/19 89 89 89 89 1,000
2010/04/16 90 90 90 90 1,000
2010/04/15 90 90 90 90 1,000
2010/04/14 0 0 0 90 0
2010/04/13 0 0 0 90 0
2010/04/12 89 90 89 90 13,000
2010/04/09 89 89 89 89 3,000
2010/04/08 92 92 92 92 7,000
2010/04/07 0 0 0 91 0
2010/04/06 0 0 0 91 0
2010/04/05 0 0 0 91 0
2010/04/02 0 0 0 91 0
2010/04/01 0 0 0 91 0
2010/03/31 91 91 91 91 3,000
2010/03/30 91 91 90 90 3,000
2010/03/29 92 92 90 91 8,000
2010/03/26 102 102 101 101 4,000
2010/03/25 102 102 101 102 9,000
2010/03/24 94 97 94 97 11,000
2010/03/23 92 94 92 94 3,000
2010/03/19 94 94 91 91 9,000
2010/03/18 94 95 94 95 4,000
2010/03/17 93 93 93 93 3,000
2010/03/16 93 93 93 93 2,000
2010/03/12 94 94 94 94 1,000
2010/03/11 91 91 91 91 1,000
2010/03/10 91 91 91 91 1,000
2010/03/09 92 94 92 94 2,000
2010/03/05 90 90 90 90 3,000
2010/03/02 95 95 95 95 2,000
2010/03/01 95 95 95 95 2,000
2010/02/26 95 95 95 95 4,000
2010/02/25 88 95 88 95 14,000
2010/02/23 88 88 88 88 1,000
2010/02/18 85 85 85 85 7,000
2010/02/17 85 85 85 85 19,000
2010/02/16 90 90 90 90 1,000
2010/02/15 90 90 85 85 3,000
2010/02/10 90 90 90 90 1,000
2010/02/09 87 90 87 90 2,000
2010/02/08 90 90 90 90 12,000
2010/02/05 88 88 88 88 1,000
2010/02/03 86 86 86 86 1,000
2010/02/02 86 86 86 86 3,000
2010/02/01 90 90 88 88 10,000
2010/01/29 93 94 93 94 8,000
2010/01/27 96 96 96 96 1,000
2010/01/25 96 96 96 96 3,000
2010/01/22 94 96 94 96 3,000
2010/01/20 98 98 98 98 1,000
2010/01/19 92 97 92 97 2,000
2010/01/18 97 97 97 97 1,000
2010/01/15 92 94 92 94 4,000
2010/01/13 94 94 94 94 1,000
2010/01/08 92 96 92 96 3,000
2010/01/07 96 96 96 96 2,000
2010/01/06 100 100 100 100 1,000
2010/01/05 99 100 99 100 5,000

このページの先頭へ