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
2011/12/30 90 94 90 94 3,000
2011/12/29 85 85 85 85 1,000
2011/12/27 86 86 86 86 1,000
2011/12/26 95 95 85 85 8,000
2011/12/22 87 91 87 91 3,000
2011/12/21 88 88 88 88 1,000
2011/12/20 85 85 85 85 1,000
2011/12/19 85 85 85 85 1,000
2011/12/16 85 85 85 85 1,000
2011/12/12 85 85 85 85 3,000
2011/12/09 86 86 86 86 3,000
2011/12/07 89 89 85 86 3,000
2011/12/06 89 89 89 89 1,000
2011/12/05 84 84 84 84 1,000
2011/12/02 84 84 84 84 2,000
2011/12/01 93 93 88 88 2,000
2011/11/30 88 88 88 88 1,000
2011/11/29 0 0 0 83 0
2011/11/28 0 0 0 83 0
2011/11/25 92 92 83 83 8,000
2011/11/24 90 92 90 92 4,000
2011/11/22 0 0 0 88 0
2011/11/21 0 0 0 88 0
2011/11/18 0 0 0 88 0
2011/11/17 0 0 0 88 0
2011/11/16 88 88 88 88 1,000
2011/11/15 83 88 83 88 2,000
2011/11/14 0 0 0 91 0
2011/11/11 0 0 0 91 0
2011/11/10 0 0 0 91 0
2011/11/09 91 91 91 91 1,000
2011/11/08 91 91 91 91 1,000
2011/11/07 0 0 0 90 0
2011/11/04 0 0 0 90 0
2011/11/02 0 0 0 90 0
2011/11/01 0 0 0 90 0
2011/10/31 90 90 90 90 1,000
2011/10/28 0 0 0 88 0
2011/10/27 0 0 0 88 0
2011/10/26 0 0 0 88 0
2011/10/25 88 88 88 88 6,000
2011/10/24 84 84 84 84 2,000
2011/10/21 0 0 0 81 0
2011/10/20 0 0 0 81 0
2011/10/19 0 0 0 81 0
2011/10/18 80 81 80 81 5,000
2011/10/17 0 0 0 85 0
2011/10/14 0 0 0 85 0
2011/10/13 0 0 0 85 0
2011/10/12 0 0 0 85 0
2011/10/11 0 0 0 85 0
2011/10/07 0 0 0 85 0
2011/10/06 0 0 0 85 0
2011/10/05 0 0 0 85 0
2011/10/04 0 0 0 85 0
2011/10/03 85 85 85 85 2,000
2011/09/30 93 93 93 93 1,000
2011/09/29 0 0 0 88 0
2011/09/28 0 0 0 88 0
2011/09/27 88 88 88 88 5,000
2011/09/26 93 93 88 88 8,000
2011/09/22 88 91 88 91 3,000
2011/09/21 88 88 88 88 1,000
2011/09/20 0 0 0 90 0
2011/09/16 0 0 0 90 0
2011/09/15 86 90 86 90 3,000
2011/09/14 88 88 85 85 2,000
2011/09/13 0 0 0 85 0
2011/09/12 85 85 85 85 1,000
2011/09/09 0 0 0 84 0
2011/09/08 0 0 0 84 0
2011/09/07 84 84 84 84 1,000
2011/09/06 84 84 84 84 1,000
2011/09/05 0 0 0 85 0
2011/09/02 85 85 85 85 1,000
2011/09/01 0 0 0 87 0
2011/08/31 87 87 87 87 1,000
2011/08/30 0 0 0 89 0
2011/08/29 0 0 0 89 0
2011/08/26 0 0 0 89 0
2011/08/25 89 89 89 89 5,000
2011/08/24 85 85 85 85 1,000
2011/08/23 85 85 85 85 1,000
2011/08/22 81 82 81 82 2,000
2011/08/19 0 0 0 83 0
2011/08/18 0 0 0 83 0
2011/08/17 0 0 0 83 0
2011/08/16 0 0 0 83 0
2011/08/15 0 0 0 83 0
2011/08/12 0 0 0 83 0
2011/08/11 83 83 83 83 1,000
2011/08/10 78 83 78 83 3,000
2011/08/09 79 79 79 79 1,000
2011/08/08 0 0 0 79 0
2011/08/05 81 81 79 79 5,000
2011/08/04 0 0 0 82 0
2011/08/03 82 82 81 82 3,000
2011/08/02 84 84 84 84 1,000
2011/08/01 0 0 0 82 0
2011/07/29 84 84 82 82 3,000
2011/07/28 0 0 0 84 0
2011/07/27 0 0 0 84 0
2011/07/26 83 84 82 84 15,000
2011/07/25 89 90 89 90 11,000
2011/07/22 81 84 81 84 3,000
2011/07/21 81 81 81 81 1,000
2011/07/20 83 83 83 83 1,000
2011/07/19 0 0 0 82 0
2011/07/15 0 0 0 82 0
2011/07/14 82 82 82 82 3,000
2011/07/13 0 0 0 83 0
2011/07/12 0 0 0 83 0
2011/07/11 0 0 0 83 0
2011/07/08 83 83 83 83 1,000
2011/07/07 85 85 85 85 1,000
2011/07/06 0 0 0 84 0
2011/07/05 0 0 0 84 0
2011/07/04 0 0 0 84 0
2011/07/01 84 84 84 84 1,000
2011/06/30 89 89 89 89 1,000
2011/06/29 0 0 0 84 0
2011/06/28 81 84 77 84 6,000
2011/06/27 85 85 85 85 5,000
2011/06/24 83 85 83 85 4,000
2011/06/23 82 82 82 82 2,000
2011/06/22 0 0 0 86 0
2011/06/21 0 0 0 86 0
2011/06/20 87 87 86 86 2,000
2011/06/17 0 0 0 84 0
2011/06/16 0 0 0 84 0
2011/06/15 83 84 83 84 2,000
2011/06/14 0 0 0 81 0
2011/06/13 0 0 0 81 0
2011/06/10 81 81 81 81 1,000
2011/06/09 83 83 83 83 1,000
2011/06/08 0 0 0 83 0
2011/06/07 0 0 0 83 0
2011/06/06 0 0 0 83 0
2011/06/03 0 0 0 83 0
2011/06/02 0 0 0 83 0
2011/06/01 0 0 0 83 0
2011/05/31 83 83 83 83 1,000
2011/05/30 81 81 81 81 1,000
2011/05/27 0 0 0 84 0
2011/05/26 0 0 0 84 0
2011/05/25 87 87 84 84 8,000
2011/05/24 80 82 80 82 3,000
2011/05/23 80 80 80 80 2,000
2011/05/20 80 80 78 80 17,000
2011/05/19 88 90 84 84 19,000
2011/05/18 84 84 84 84 1,000
2011/05/17 87 87 81 81 11,000
2011/05/16 90 99 86 86 59,000
2011/05/13 87 87 87 87 1,000
2011/05/12 0 0 0 90 0
2011/05/11 90 90 90 90 2,000
2011/05/10 90 90 90 90 1,000
2011/05/09 90 90 90 90 6,000
2011/05/06 0 0 0 90 0
2011/05/02 90 90 90 90 4,000
2011/04/28 89 89 89 89 1,000
2011/04/27 0 0 0 89 0
2011/04/26 0 0 0 89 0
2011/04/25 89 89 89 89 4,000
2011/04/22 90 90 89 90 3,000
2011/04/21 0 0 0 90 0
2011/04/20 90 90 90 90 1,000
2011/04/19 87 88 87 88 3,000
2011/04/18 0 0 0 90 0
2011/04/15 90 90 90 90 2,000
2011/04/14 0 0 0 87 0
2011/04/13 0 0 0 87 0
2011/04/12 0 0 0 87 0
2011/04/11 87 87 87 87 1,000
2011/04/08 87 87 87 87 1,000
2011/04/07 87 87 87 87 2,000
2011/04/06 90 90 90 90 1,000
2011/04/05 91 91 91 91 1,000
2011/04/04 0 0 0 90 0
2011/04/01 90 90 90 90 2,000
2011/03/31 95 95 88 94 4,000
2011/03/30 95 95 95 95 6,000
2011/03/29 89 89 85 85 5,000
2011/03/28 99 99 99 99 1,000
2011/03/25 100 100 100 100 9,000
2011/03/24 95 95 95 95 6,000
2011/03/23 90 90 88 88 2,000
2011/03/22 90 90 88 88 6,000
2011/03/18 78 87 78 86 4,000
2011/03/17 75 86 75 77 6,000
2011/03/16 70 70 70 70 1,000
2011/03/15 85 85 70 70 6,000
2011/03/14 90 90 85 85 9,000
2011/03/11 97 112 95 96 61,000
2011/03/10 96 96 96 96 1,000
2011/03/09 96 96 96 96 1,000
2011/03/08 100 100 99 100 3,000
2011/03/07 99 99 99 99 1,000
2011/03/04 99 99 99 99 3,000
2011/03/03 99 99 99 99 1,000
2011/03/02 0 0 0 99 0
2011/03/01 0 0 0 99 0
2011/02/28 99 99 99 99 3,000
2011/02/25 100 100 98 99 7,000
2011/02/24 95 100 95 100 4,000
2011/02/23 96 96 96 96 1,000
2011/02/22 0 0 0 96 0
2011/02/21 96 97 96 96 4,000
2011/02/18 97 99 95 99 10,000
2011/02/17 97 97 96 96 2,000
2011/02/16 98 98 98 98 8,000
2011/02/15 97 97 97 97 5,000
2011/02/14 100 115 97 97 96,000
2011/02/10 95 99 95 99 4,000
2011/02/09 94 95 93 94 10,000
2011/02/08 98 99 98 99 3,000
2011/02/07 97 105 96 98 12,000
2011/02/04 93 94 93 94 6,000
2011/02/03 92 93 92 93 2,000
2011/02/02 92 92 92 92 1,000
2011/02/01 0 0 0 92 0
2011/01/31 92 92 92 92 1,000
2011/01/28 90 90 90 90 1,000
2011/01/27 0 0 0 93 0
2011/01/26 0 0 0 93 0
2011/01/25 93 93 93 93 5,000
2011/01/24 92 92 92 92 3,000
2011/01/21 91 91 90 90 3,000
2011/01/20 91 91 91 91 5,000
2011/01/19 91 91 91 91 2,000
2011/01/18 94 94 94 94 1,000
2011/01/17 0 0 0 90 0
2011/01/14 0 0 0 90 0
2011/01/13 0 0 0 90 0
2011/01/12 0 0 0 90 0
2011/01/11 0 0 0 90 0
2011/01/07 0 0 0 90 0
2011/01/06 0 0 0 90 0
2011/01/05 0 0 0 90 0
2011/01/04 0 0 0 90 0

このページの先頭へ