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 |
---|---|---|---|---|---|
2017/12/29 | 1,999 | 2,000 | 1,971 | 1,975 | 1,000 |
2017/12/28 | 2,000 | 2,000 | 1,965 | 1,965 | 1,700 |
2017/12/27 | 1,999 | 2,000 | 1,999 | 2,000 | 300 |
2017/12/26 | 1,980 | 1,999 | 1,974 | 1,974 | 400 |
2017/12/25 | 1,997 | 2,000 | 1,970 | 1,999 | 800 |
2017/12/22 | 1,978 | 1,978 | 1,978 | 1,978 | 200 |
2017/12/20 | 2,000 | 2,000 | 1,971 | 1,998 | 300 |
2017/12/19 | 1,968 | 1,968 | 1,968 | 1,968 | 200 |
2017/12/18 | 1,970 | 1,970 | 1,970 | 1,970 | 300 |
2017/12/15 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
2017/12/14 | 1,967 | 1,967 | 1,967 | 1,967 | 500 |
2017/12/13 | 1,982 | 1,982 | 1,980 | 1,980 | 200 |
2017/12/11 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2017/12/08 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2017/12/07 | 1,979 | 1,980 | 1,979 | 1,980 | 500 |
2017/12/05 | 2,000 | 2,000 | 1,978 | 1,978 | 500 |
2017/12/01 | 1,974 | 1,974 | 1,974 | 1,974 | 100 |
2017/11/30 | 1,999 | 1,999 | 1,973 | 1,973 | 400 |
2017/11/29 | 1,978 | 1,978 | 1,970 | 1,970 | 400 |
2017/11/28 | 2,000 | 2,000 | 2,000 | 2,000 | 700 |
2017/11/27 | 1,996 | 1,998 | 1,996 | 1,998 | 800 |
2017/11/24 | 1,975 | 1,978 | 1,975 | 1,978 | 500 |
2017/11/22 | 1,975 | 1,975 | 1,975 | 1,975 | 200 |
2017/11/21 | 1,974 | 1,974 | 1,974 | 1,974 | 100 |
2017/11/15 | 1,965 | 1,965 | 1,963 | 1,963 | 300 |
2017/11/14 | 1,966 | 1,966 | 1,966 | 1,966 | 100 |
2017/11/13 | 1,967 | 2,009 | 1,967 | 2,009 | 200 |
2017/11/10 | 2,000 | 2,000 | 1,980 | 1,980 | 200 |
2017/11/09 | 2,010 | 2,010 | 2,009 | 2,009 | 400 |
2017/11/08 | 1,971 | 1,971 | 1,971 | 1,971 | 100 |
2017/11/06 | 1,963 | 1,963 | 1,963 | 1,963 | 300 |
2017/11/02 | 1,963 | 1,963 | 1,963 | 1,963 | 100 |
2017/11/01 | 1,962 | 1,962 | 1,962 | 1,962 | 100 |
2017/10/27 | 1,963 | 2,049 | 1,963 | 2,049 | 400 |
2017/10/26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
2017/10/25 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2017/10/24 | 1,962 | 2,000 | 1,962 | 1,962 | 1,200 |
2017/10/23 | 1,998 | 1,999 | 1,998 | 1,999 | 400 |
2017/10/20 | 1,957 | 1,957 | 1,957 | 1,957 | 100 |
2017/10/17 | 1,997 | 1,997 | 1,997 | 1,997 | 100 |
2017/10/13 | 1,950 | 1,968 | 1,950 | 1,968 | 400 |
2017/10/12 | 1,956 | 1,956 | 1,952 | 1,952 | 700 |
2017/10/11 | 1,970 | 1,970 | 1,961 | 1,961 | 300 |
2017/10/10 | 1,970 | 1,985 | 1,970 | 1,985 | 200 |
2017/10/06 | 1,973 | 1,973 | 1,973 | 1,973 | 100 |
2017/10/05 | 1,972 | 1,972 | 1,972 | 1,972 | 100 |
2017/10/04 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
2017/10/03 | 1,970 | 2,000 | 1,970 | 1,980 | 600 |
2017/09/29 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2017/09/28 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2017/09/27 | 0 | 0 | 0 | 0 | 0 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/25 | 200 | 200 | 200 | 200 | 4,000 |
2017/09/22 | 199 | 199 | 199 | 199 | 1,000 |
2017/09/21 | 198 | 200 | 198 | 200 | 5,000 |
2017/09/20 | 197 | 197 | 197 | 197 | 1,000 |
2017/09/19 | 197 | 197 | 197 | 197 | 1,000 |
2017/09/08 | 194 | 198 | 194 | 198 | 3,000 |
2017/09/07 | 194 | 194 | 194 | 194 | 1,000 |
2017/09/01 | 202 | 202 | 200 | 200 | 2,000 |
2017/08/31 | 202 | 202 | 202 | 202 | 1,000 |
2017/08/30 | 202 | 202 | 202 | 202 | 1,000 |
2017/08/29 | 204 | 204 | 201 | 201 | 6,000 |
2017/08/28 | 194 | 199 | 194 | 199 | 3,000 |
2017/08/25 | 199 | 199 | 199 | 199 | 4,000 |
2017/08/24 | 197 | 199 | 197 | 199 | 3,000 |
2017/08/18 | 191 | 191 | 191 | 191 | 1,000 |
2017/08/17 | 191 | 191 | 191 | 191 | 2,000 |
2017/08/16 | 191 | 192 | 190 | 192 | 8,000 |
2017/08/15 | 195 | 195 | 195 | 195 | 1,000 |
2017/08/14 | 189 | 191 | 189 | 190 | 19,000 |
2017/08/10 | 200 | 200 | 196 | 196 | 5,000 |
2017/08/09 | 201 | 201 | 200 | 200 | 3,000 |
2017/08/07 | 206 | 206 | 205 | 205 | 3,000 |
2017/08/02 | 200 | 200 | 200 | 200 | 9,000 |
2017/07/31 | 206 | 206 | 206 | 206 | 1,000 |
2017/07/28 | 201 | 201 | 201 | 201 | 1,000 |
2017/07/27 | 204 | 204 | 204 | 204 | 1,000 |
2017/07/26 | 200 | 204 | 200 | 204 | 5,000 |
2017/07/25 | 205 | 205 | 205 | 205 | 5,000 |
2017/07/24 | 204 | 204 | 204 | 204 | 2,000 |
2017/07/21 | 203 | 204 | 201 | 201 | 13,000 |
2017/07/20 | 205 | 205 | 200 | 203 | 6,000 |
2017/07/19 | 200 | 207 | 200 | 203 | 10,000 |
2017/07/14 | 199 | 199 | 199 | 199 | 4,000 |
2017/07/13 | 199 | 200 | 199 | 200 | 2,000 |
2017/07/12 | 202 | 202 | 199 | 199 | 4,000 |
2017/07/11 | 200 | 200 | 200 | 200 | 1,000 |
2017/07/10 | 198 | 202 | 198 | 199 | 7,000 |
2017/07/07 | 194 | 194 | 194 | 194 | 1,000 |
2017/07/06 | 195 | 195 | 194 | 194 | 14,000 |
2017/07/04 | 195 | 195 | 195 | 195 | 2,000 |
2017/06/26 | 194 | 196 | 194 | 196 | 10,000 |
2017/06/23 | 195 | 197 | 195 | 197 | 2,000 |
2017/06/22 | 191 | 195 | 191 | 195 | 10,000 |
2017/06/21 | 193 | 193 | 191 | 191 | 5,000 |
2017/06/20 | 195 | 199 | 193 | 195 | 6,000 |
2017/06/19 | 194 | 197 | 194 | 197 | 5,000 |
2017/06/16 | 187 | 190 | 187 | 190 | 6,000 |
2017/06/15 | 189 | 189 | 189 | 189 | 2,000 |
2017/06/14 | 189 | 189 | 189 | 189 | 2,000 |
2017/06/13 | 185 | 185 | 185 | 185 | 1,000 |
2017/06/12 | 184 | 185 | 184 | 185 | 3,000 |
2017/06/09 | 184 | 184 | 184 | 184 | 1,000 |
2017/06/08 | 183 | 183 | 183 | 183 | 1,000 |
2017/06/07 | 183 | 183 | 183 | 183 | 1,000 |
2017/06/06 | 188 | 188 | 183 | 183 | 6,000 |
2017/06/05 | 188 | 188 | 183 | 183 | 3,000 |
2017/06/02 | 184 | 184 | 183 | 184 | 5,000 |
2017/06/01 | 182 | 183 | 182 | 183 | 5,000 |
2017/05/31 | 185 | 185 | 182 | 182 | 4,000 |
2017/05/30 | 182 | 182 | 182 | 182 | 3,000 |
2017/05/29 | 183 | 183 | 183 | 183 | 2,000 |
2017/05/26 | 189 | 189 | 183 | 183 | 4,000 |
2017/05/25 | 185 | 185 | 185 | 185 | 11,000 |
2017/05/24 | 182 | 184 | 182 | 184 | 6,000 |
2017/05/23 | 182 | 182 | 182 | 182 | 2,000 |
2017/05/22 | 184 | 184 | 182 | 182 | 5,000 |
2017/05/19 | 184 | 184 | 184 | 184 | 2,000 |
2017/05/17 | 186 | 186 | 185 | 185 | 2,000 |
2017/05/16 | 186 | 187 | 186 | 187 | 2,000 |
2017/05/15 | 187 | 187 | 184 | 184 | 3,000 |
2017/05/12 | 187 | 187 | 187 | 187 | 2,000 |
2017/05/11 | 185 | 185 | 185 | 185 | 1,000 |
2017/05/10 | 187 | 187 | 187 | 187 | 1,000 |
2017/05/02 | 185 | 185 | 185 | 185 | 1,000 |
2017/05/01 | 183 | 183 | 183 | 183 | 1,000 |
2017/04/28 | 183 | 183 | 183 | 183 | 1,000 |
2017/04/27 | 189 | 189 | 184 | 184 | 4,000 |
2017/04/25 | 197 | 197 | 196 | 196 | 4,000 |
2017/04/24 | 185 | 193 | 185 | 193 | 3,000 |
2017/04/19 | 185 | 185 | 185 | 185 | 1,000 |
2017/04/18 | 182 | 182 | 182 | 182 | 1,000 |
2017/04/17 | 180 | 180 | 180 | 180 | 3,000 |
2017/04/14 | 181 | 181 | 181 | 181 | 2,000 |
2017/04/13 | 187 | 187 | 181 | 181 | 13,000 |
2017/04/12 | 188 | 188 | 188 | 188 | 1,000 |
2017/04/11 | 187 | 187 | 187 | 187 | 1,000 |
2017/04/10 | 188 | 188 | 188 | 188 | 2,000 |
2017/04/07 | 190 | 190 | 189 | 189 | 3,000 |
2017/04/05 | 190 | 191 | 189 | 191 | 5,000 |
2017/04/04 | 200 | 200 | 190 | 190 | 13,000 |
2017/03/31 | 201 | 201 | 200 | 200 | 3,000 |
2017/03/30 | 201 | 201 | 200 | 200 | 8,000 |
2017/03/29 | 201 | 204 | 199 | 201 | 22,000 |
2017/03/28 | 217 | 217 | 216 | 216 | 8,000 |
2017/03/27 | 216 | 216 | 212 | 212 | 10,000 |
2017/03/24 | 215 | 215 | 214 | 215 | 9,000 |
2017/03/23 | 211 | 211 | 211 | 211 | 2,000 |
2017/03/22 | 215 | 215 | 213 | 213 | 3,000 |
2017/03/21 | 215 | 216 | 214 | 216 | 7,000 |
2017/03/17 | 213 | 216 | 213 | 213 | 5,000 |
2017/03/16 | 210 | 212 | 210 | 212 | 7,000 |
2017/03/15 | 212 | 212 | 209 | 211 | 4,000 |
2017/03/14 | 207 | 212 | 207 | 212 | 8,000 |
2017/03/13 | 210 | 213 | 208 | 208 | 9,000 |
2017/03/10 | 207 | 217 | 207 | 217 | 8,000 |
2017/03/08 | 205 | 205 | 205 | 205 | 1,000 |
2017/03/07 | 206 | 206 | 204 | 204 | 5,000 |
2017/03/06 | 200 | 207 | 200 | 206 | 57,000 |
2017/03/02 | 210 | 210 | 207 | 208 | 7,000 |
2017/03/01 | 211 | 211 | 206 | 206 | 10,000 |
2017/02/28 | 212 | 212 | 210 | 210 | 2,000 |
2017/02/27 | 208 | 208 | 208 | 208 | 4,000 |
2017/02/24 | 210 | 210 | 209 | 210 | 8,000 |
2017/02/23 | 210 | 213 | 210 | 210 | 7,000 |
2017/02/22 | 209 | 217 | 209 | 209 | 5,000 |
2017/02/21 | 207 | 209 | 206 | 209 | 10,000 |
2017/02/20 | 208 | 211 | 207 | 207 | 27,000 |
2017/02/17 | 220 | 220 | 215 | 216 | 13,000 |
2017/02/16 | 216 | 223 | 215 | 220 | 32,000 |
2017/02/15 | 247 | 247 | 219 | 224 | 110,000 |
2017/02/14 | 200 | 249 | 200 | 249 | 237,000 |
2017/02/13 | 198 | 200 | 198 | 199 | 9,000 |
2017/02/10 | 197 | 197 | 197 | 197 | 5,000 |
2017/02/09 | 195 | 196 | 195 | 196 | 3,000 |
2017/02/08 | 196 | 196 | 196 | 196 | 1,000 |
2017/02/07 | 194 | 194 | 193 | 193 | 4,000 |
2017/02/06 | 190 | 194 | 190 | 194 | 3,000 |
2017/02/02 | 196 | 196 | 195 | 195 | 6,000 |
2017/02/01 | 195 | 200 | 195 | 198 | 13,000 |
2017/01/31 | 195 | 195 | 195 | 195 | 2,000 |
2017/01/30 | 191 | 194 | 191 | 194 | 11,000 |
2017/01/27 | 191 | 191 | 187 | 190 | 16,000 |
2017/01/26 | 192 | 192 | 190 | 190 | 5,000 |
2017/01/25 | 192 | 193 | 189 | 193 | 11,000 |
2017/01/24 | 187 | 190 | 187 | 190 | 4,000 |
2017/01/23 | 190 | 190 | 186 | 189 | 10,000 |
2017/01/20 | 186 | 193 | 185 | 185 | 24,000 |
2017/01/19 | 183 | 183 | 183 | 183 | 2,000 |
2017/01/18 | 182 | 183 | 182 | 183 | 4,000 |
2017/01/17 | 183 | 186 | 180 | 183 | 13,000 |
2017/01/16 | 185 | 185 | 185 | 185 | 1,000 |
2017/01/13 | 186 | 186 | 183 | 183 | 4,000 |
2017/01/12 | 184 | 185 | 182 | 183 | 8,000 |
2017/01/11 | 182 | 182 | 181 | 181 | 4,000 |
2017/01/10 | 181 | 184 | 181 | 182 | 14,000 |
2017/01/06 | 180 | 180 | 180 | 180 | 2,000 |
2017/01/05 | 178 | 180 | 178 | 180 | 10,000 |