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
2018/12/28 1,960 2,017 1,960 2,017 600
2018/12/26 1,887 1,990 1,887 1,950 1,100
2018/12/25 2,049 2,049 1,967 1,967 1,300
2018/12/21 1,986 1,986 1,970 1,970 600
2018/12/20 1,992 1,992 1,992 1,992 200
2018/12/18 1,990 1,990 1,990 1,990 100
2018/12/17 1,995 1,995 1,995 1,995 300
2018/12/14 2,000 2,000 2,000 2,000 400
2018/12/11 1,978 1,984 1,978 1,984 300
2018/12/10 1,978 1,978 1,978 1,978 100
2018/12/07 1,996 1,996 1,971 1,971 200
2018/12/06 1,990 1,990 1,966 1,990 500
2018/12/05 1,989 1,990 1,989 1,990 400
2018/12/04 1,973 1,973 1,973 1,973 500
2018/12/03 1,990 1,990 1,990 1,990 400
2018/11/30 1,990 1,990 1,990 1,990 400
2018/11/29 1,989 1,989 1,988 1,988 400
2018/11/28 1,988 1,988 1,988 1,988 100
2018/11/27 1,970 1,970 1,970 1,970 100
2018/11/26 1,989 1,989 1,989 1,989 400
2018/11/22 1,990 1,990 1,960 1,960 700
2018/11/21 1,945 1,950 1,945 1,950 200
2018/11/19 1,945 1,945 1,945 1,945 100
2018/11/16 1,945 1,945 1,945 1,945 300
2018/11/14 1,926 1,926 1,926 1,926 100
2018/11/13 1,926 1,926 1,926 1,926 200
2018/11/09 1,928 1,928 1,925 1,925 400
2018/11/08 1,928 1,929 1,928 1,928 300
2018/11/07 1,921 1,924 1,921 1,924 200
2018/11/06 1,923 1,923 1,923 1,923 1,100
2018/11/01 1,979 1,979 1,979 1,979 100
2018/10/30 1,963 1,963 1,963 1,963 200
2018/10/25 1,988 1,988 1,968 1,968 500
2018/10/24 1,968 1,968 1,968 1,968 100
2018/10/19 1,975 1,979 1,975 1,979 600
2018/10/15 1,986 1,986 1,986 1,986 100
2018/10/12 1,960 1,965 1,960 1,965 200
2018/10/11 1,965 1,965 1,960 1,960 200
2018/10/10 1,966 1,966 1,966 1,966 100
2018/10/02 1,966 1,966 1,966 1,966 100
2018/09/28 1,980 1,980 1,980 1,980 100
2018/09/26 1,960 1,980 1,950 1,980 500
2018/09/25 1,961 1,961 1,961 1,961 500
2018/09/21 1,990 1,990 1,967 1,978 700
2018/09/19 1,984 1,992 1,984 1,992 200
2018/09/18 1,950 1,985 1,950 1,985 400
2018/09/14 1,951 1,951 1,951 1,951 100
2018/09/12 1,950 1,950 1,950 1,950 100
2018/09/11 1,972 1,972 1,960 1,960 500
2018/09/10 2,010 2,010 2,010 2,010 200
2018/09/07 2,000 2,000 2,000 2,000 500
2018/09/04 1,981 1,989 1,981 1,989 300
2018/09/03 1,988 1,988 1,973 1,973 200
2018/08/31 1,971 1,971 1,971 1,971 100
2018/08/30 1,972 1,972 1,972 1,972 200
2018/08/29 1,975 1,975 1,975 1,975 100
2018/08/28 1,989 1,989 1,989 1,989 100
2018/08/27 1,989 1,989 1,970 1,970 600
2018/08/24 1,977 1,977 1,977 1,977 400
2018/08/23 1,950 1,990 1,950 1,990 300
2018/08/22 1,960 1,960 1,951 1,951 200
2018/08/21 1,960 1,960 1,960 1,960 100
2018/08/20 1,967 1,967 1,967 1,967 300
2018/08/17 1,967 1,967 1,967 1,967 100
2018/08/16 1,967 1,967 1,967 1,967 100
2018/08/09 1,985 1,985 1,985 1,985 100
2018/08/08 1,964 1,984 1,964 1,984 400
2018/08/07 1,964 1,964 1,964 1,964 100
2018/08/06 1,980 1,980 1,980 1,980 100
2018/07/31 2,008 2,008 2,008 2,008 100
2018/07/27 2,007 2,007 2,007 2,007 300
2018/07/25 2,007 2,007 2,007 2,007 600
2018/07/24 1,999 2,002 1,999 2,000 400
2018/07/23 2,008 2,008 1,965 1,966 700
2018/07/20 1,970 1,970 1,970 1,970 500
2018/07/19 1,990 1,990 1,970 1,970 600
2018/07/17 1,990 2,004 1,965 1,965 1,300
2018/07/13 1,994 1,994 1,990 1,990 400
2018/07/12 1,994 1,994 1,994 1,994 100
2018/07/09 1,960 1,994 1,960 1,994 400
2018/07/06 1,960 1,960 1,960 1,960 100
2018/07/05 1,961 1,961 1,961 1,961 100
2018/07/03 1,984 1,984 1,984 1,984 100
2018/07/02 1,995 1,995 1,984 1,984 500
2018/06/29 1,988 1,989 1,984 1,984 800
2018/06/27 1,988 1,988 1,988 1,988 100
2018/06/26 1,970 1,978 1,970 1,978 200
2018/06/25 1,941 1,941 1,941 1,941 400
2018/06/22 1,946 1,946 1,946 1,946 400
2018/06/21 1,946 1,946 1,946 1,946 100
2018/06/20 1,949 1,949 1,948 1,948 300
2018/06/13 1,948 1,948 1,948 1,948 200
2018/06/12 1,950 1,950 1,948 1,948 200
2018/06/11 1,968 1,968 1,950 1,950 500
2018/06/08 1,953 1,953 1,953 1,953 500
2018/06/06 1,990 1,990 1,990 1,990 100
2018/06/01 1,993 1,993 1,992 1,992 400
2018/05/31 1,994 1,994 1,994 1,994 100
2018/05/29 1,970 1,970 1,970 1,970 100
2018/05/28 1,995 1,995 1,964 1,964 200
2018/05/25 1,998 1,998 1,998 1,998 300
2018/05/22 1,991 1,991 1,965 1,965 500
2018/05/21 1,951 1,951 1,951 1,951 300
2018/05/18 1,960 1,960 1,960 1,960 100
2018/05/17 1,951 1,951 1,951 1,951 200
2018/05/16 1,988 1,988 1,951 1,951 600
2018/05/14 1,950 1,950 1,950 1,950 200
2018/05/10 1,966 1,967 1,966 1,967 200
2018/05/09 1,955 1,955 1,950 1,950 200
2018/05/02 1,950 1,950 1,945 1,945 500
2018/05/01 1,950 1,950 1,950 1,950 100
2018/04/27 1,959 1,959 1,959 1,959 100
2018/04/25 1,999 1,999 1,959 1,959 500
2018/04/23 1,940 1,940 1,940 1,940 100
2018/04/19 1,936 1,936 1,936 1,936 100
2018/04/18 1,940 1,940 1,938 1,938 300
2018/04/17 1,935 1,936 1,935 1,936 400
2018/04/16 1,941 1,941 1,940 1,940 400
2018/04/12 1,991 1,991 1,943 1,950 1,000
2018/04/11 1,945 1,951 1,945 1,951 200
2018/04/10 1,945 1,945 1,945 1,945 100
2018/04/09 1,946 1,946 1,946 1,946 100
2018/04/06 1,950 1,950 1,949 1,950 500
2018/04/04 1,952 1,952 1,951 1,951 200
2018/04/03 1,996 1,996 1,956 1,956 200
2018/04/02 1,952 1,992 1,952 1,992 200
2018/03/30 1,990 1,998 1,950 1,990 700
2018/03/29 1,931 2,026 1,931 1,950 700
2018/03/28 1,906 1,925 1,906 1,910 1,500
2018/03/27 2,036 2,086 2,036 2,079 1,700
2018/03/26 2,120 2,124 2,050 2,058 2,000
2018/03/23 2,125 2,125 2,094 2,119 600
2018/03/22 2,137 2,137 2,101 2,125 700
2018/03/19 2,071 2,090 2,070 2,090 600
2018/03/16 2,070 2,071 2,070 2,071 200
2018/03/14 2,065 2,065 2,065 2,065 100
2018/03/13 2,065 2,065 2,065 2,065 100
2018/03/09 2,052 2,075 2,050 2,075 900
2018/03/08 2,063 2,063 2,063 2,063 100
2018/03/07 2,050 2,050 2,050 2,050 600
2018/03/06 2,045 2,045 2,045 2,045 100
2018/03/05 2,050 2,050 2,045 2,045 400
2018/03/02 2,049 2,049 2,031 2,031 300
2018/03/01 2,050 2,093 2,048 2,048 600
2018/02/28 2,050 2,071 2,050 2,050 1,500
2018/02/27 2,050 2,050 2,049 2,050 900
2018/02/26 2,091 2,091 2,050 2,050 600
2018/02/23 2,051 2,053 2,041 2,041 800
2018/02/22 2,065 2,065 2,065 2,065 100
2018/02/20 2,044 2,084 2,044 2,084 200
2018/02/13 2,094 2,094 2,094 2,094 100
2018/02/09 2,051 2,051 2,050 2,050 300
2018/02/08 2,060 2,060 2,051 2,051 300
2018/02/07 2,050 2,095 2,050 2,095 300
2018/02/06 2,095 2,095 2,050 2,050 800
2018/02/05 2,095 2,095 2,095 2,095 100
2018/02/01 2,090 2,090 2,085 2,085 300
2018/01/31 2,080 2,080 2,080 2,080 100
2018/01/30 2,090 2,090 2,080 2,080 400
2018/01/29 2,059 2,080 2,059 2,080 400
2018/01/26 2,055 2,055 2,055 2,055 100
2018/01/25 2,088 2,088 2,055 2,055 500
2018/01/24 2,089 2,089 2,039 2,039 200
2018/01/23 2,042 2,094 2,042 2,046 400
2018/01/22 2,042 2,042 2,042 2,042 500
2018/01/19 2,035 2,035 2,035 2,035 100
2018/01/18 2,010 2,010 2,010 2,010 200
2018/01/17 1,997 2,040 1,997 2,040 400
2018/01/16 2,010 2,010 2,010 2,010 500
2018/01/15 2,010 2,010 2,010 2,010 200
2018/01/11 1,995 1,995 1,995 1,995 100
2018/01/09 2,000 2,000 2,000 2,000 900
2018/01/05 2,000 2,000 2,000 2,000 100
2018/01/04 1,999 2,000 1,990 2,000 600

このページの先頭へ