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
2019/12/30 2,098 2,098 2,098 2,098 200
2019/12/26 2,042 2,042 2,042 2,042 200
2019/12/25 2,051 2,096 2,046 2,046 1,000
2019/12/24 2,051 2,051 2,051 2,051 200
2019/12/23 2,040 2,050 2,040 2,050 300
2019/12/17 2,005 2,005 2,005 2,005 1,000
2019/12/16 2,005 2,005 2,005 2,005 1,600
2019/12/13 2,005 2,030 2,005 2,030 1,100
2019/12/11 2,005 2,005 2,005 2,005 6,400
2019/12/10 2,000 2,000 2,000 2,000 100
2019/12/05 2,030 2,035 2,030 2,035 600
2019/11/29 1,995 2,030 1,995 2,030 300
2019/11/28 2,001 2,001 2,001 2,001 300
2019/11/27 2,000 2,000 2,000 2,000 500
2019/11/25 2,035 2,035 2,035 2,035 300
2019/11/22 2,035 2,035 2,035 2,035 300
2019/11/21 2,020 2,030 2,020 2,030 300
2019/11/20 2,013 2,013 2,012 2,012 200
2019/11/19 2,040 2,040 2,040 2,040 300
2019/11/18 2,025 2,025 2,025 2,025 100
2019/11/13 2,039 2,039 2,025 2,025 200
2019/11/12 2,036 2,036 2,036 2,036 200
2019/11/08 1,996 1,996 1,996 1,996 100
2019/11/07 2,046 2,046 2,046 2,046 200
2019/11/05 2,000 2,000 2,000 2,000 300
2019/11/01 1,999 1,999 1,999 1,999 100
2019/10/31 2,049 2,049 2,049 2,049 100
2019/10/30 2,048 2,048 2,048 2,048 200
2019/10/25 2,048 2,048 2,048 2,048 300
2019/10/24 2,015 2,015 2,012 2,012 400
2019/10/23 2,005 2,049 1,980 2,049 1,800
2019/10/21 1,989 1,989 1,989 1,989 200
2019/10/18 1,979 2,000 1,979 2,000 200
2019/10/17 1,999 1,999 1,999 1,999 100
2019/10/15 1,996 1,996 1,996 1,996 100
2019/10/11 1,956 1,956 1,956 1,956 100
2019/10/10 1,995 1,995 1,995 1,995 100
2019/10/07 1,955 1,955 1,955 1,955 100
2019/09/26 2,005 2,005 2,005 2,005 100
2019/09/25 2,000 2,005 2,000 2,005 400
2019/09/24 1,995 1,995 1,995 1,995 100
2019/09/20 1,989 1,990 1,989 1,990 200
2019/09/18 1,980 1,985 1,980 1,985 200
2019/09/17 1,975 1,975 1,968 1,968 200
2019/09/13 1,975 1,975 1,975 1,975 100
2019/09/11 1,945 1,945 1,945 1,945 100
2019/09/10 1,955 1,974 1,955 1,974 300
2019/09/05 1,955 1,955 1,955 1,955 200
2019/09/04 1,960 1,960 1,960 1,960 400
2019/08/30 1,958 1,960 1,958 1,960 400
2019/08/26 1,930 1,930 1,930 1,930 400
2019/08/23 1,949 1,949 1,945 1,945 300
2019/08/22 1,960 1,960 1,960 1,960 100
2019/08/20 1,960 1,960 1,960 1,960 100
2019/08/16 1,933 1,973 1,933 1,973 600
2019/08/15 1,933 1,933 1,933 1,933 400
2019/08/14 1,973 1,973 1,973 1,973 100
2019/08/13 1,935 1,936 1,935 1,936 300
2019/08/06 1,936 1,936 1,936 1,936 100
2019/08/02 1,979 1,979 1,940 1,940 200
2019/07/31 1,979 1,979 1,979 1,979 300
2019/07/26 1,940 1,940 1,940 1,940 100
2019/07/25 1,989 1,989 1,950 1,950 1,000
2019/07/24 1,945 1,970 1,945 1,970 300
2019/07/23 1,973 1,974 1,955 1,955 400
2019/07/19 1,941 1,941 1,941 1,941 100
2019/07/18 1,941 1,941 1,941 1,941 100
2019/07/17 1,942 1,942 1,942 1,942 100
2019/07/16 1,942 1,942 1,942 1,942 200
2019/07/12 1,974 1,974 1,974 1,974 100
2019/07/11 1,950 1,950 1,950 1,950 100
2019/07/10 1,945 1,945 1,945 1,945 200
2019/07/08 1,951 1,951 1,950 1,950 400
2019/07/04 1,951 1,951 1,950 1,950 300
2019/07/01 1,975 1,975 1,975 1,975 300
2019/06/28 1,940 1,940 1,940 1,940 100
2019/06/26 1,930 1,940 1,930 1,940 200
2019/06/25 1,970 1,970 1,970 1,970 300
2019/06/24 1,970 1,970 1,970 1,970 100
2019/06/21 1,940 1,950 1,915 1,950 400
2019/06/14 1,915 1,915 1,913 1,915 300
2019/06/13 1,927 1,927 1,916 1,916 600
2019/06/12 1,950 1,950 1,950 1,950 100
2019/06/11 1,957 1,958 1,955 1,955 300
2019/06/10 1,948 1,948 1,948 1,948 400
2019/06/07 1,948 1,948 1,948 1,948 100
2019/06/05 1,970 1,970 1,900 1,921 1,800
2019/06/04 1,970 1,970 1,970 1,970 400
2019/05/31 1,990 1,990 1,990 1,990 200
2019/05/30 1,975 1,975 1,970 1,975 300
2019/05/29 1,986 1,986 1,980 1,980 300
2019/05/28 2,000 2,000 2,000 2,000 100
2019/05/27 2,002 2,004 1,990 1,990 400
2019/05/24 2,002 2,002 2,002 2,002 100
2019/05/23 2,002 2,002 2,002 2,002 100
2019/05/22 1,986 1,986 1,986 1,986 100
2019/05/21 2,007 2,008 2,007 2,008 200
2019/05/20 1,997 2,019 1,985 1,985 600
2019/05/17 2,000 2,025 1,985 1,986 2,500
2019/05/16 2,037 2,074 2,037 2,074 500
2019/05/15 1,997 1,997 1,997 1,997 100
2019/05/14 2,005 2,047 2,004 2,047 400
2019/05/09 2,006 2,006 2,005 2,005 200
2019/05/07 2,005 2,006 2,005 2,006 500
2019/04/26 1,997 1,998 1,997 1,998 400
2019/04/25 1,991 1,991 1,991 1,991 400
2019/04/24 1,997 1,997 1,991 1,991 300
2019/04/22 1,997 1,997 1,997 1,997 100
2019/04/17 1,965 1,966 1,965 1,965 800
2019/04/15 1,995 1,995 1,988 1,988 200
2019/04/12 2,038 2,038 2,038 2,038 100
2019/04/11 2,000 2,049 2,000 2,049 200
2019/04/10 1,996 1,996 1,996 1,996 100
2019/04/08 2,093 2,093 2,041 2,085 800
2019/04/04 1,968 2,008 1,968 2,008 400
2019/04/03 1,968 1,968 1,961 1,965 400
2019/04/01 1,970 2,000 1,970 1,971 500
2019/03/29 1,966 1,966 1,966 1,966 100
2019/03/28 2,016 2,016 2,016 2,016 100
2019/03/27 2,004 2,007 1,958 2,007 1,200
2019/03/26 2,151 2,165 2,108 2,164 2,100
2019/03/25 2,118 2,164 2,118 2,164 1,000
2019/03/22 2,088 2,118 2,088 2,118 300
2019/03/20 2,113 2,115 2,088 2,088 500
2019/03/19 2,100 2,110 2,071 2,109 500
2019/03/18 2,112 2,112 2,110 2,110 200
2019/03/15 2,062 2,064 2,062 2,064 200
2019/03/14 2,099 2,100 2,099 2,100 200
2019/03/12 2,088 2,088 2,080 2,080 200
2019/03/11 2,096 2,096 2,086 2,086 200
2019/03/08 2,119 2,119 2,069 2,069 200
2019/03/07 2,064 2,124 2,064 2,114 300
2019/03/06 2,063 2,100 2,063 2,100 300
2019/03/05 2,100 2,126 2,061 2,061 400
2019/03/04 2,100 2,100 2,100 2,100 100
2019/02/28 2,129 2,129 2,070 2,070 500
2019/02/27 2,110 2,129 2,062 2,129 800
2019/02/26 2,100 2,139 2,100 2,100 700
2019/02/25 2,129 2,129 2,129 2,129 400
2019/02/21 2,045 2,045 2,045 2,045 200
2019/02/18 2,038 2,070 2,038 2,070 700
2019/02/13 2,035 2,038 2,035 2,038 300
2019/02/12 2,030 2,030 1,995 1,995 700
2019/02/08 2,005 2,019 2,005 2,019 200
2019/02/07 2,010 2,039 2,010 2,039 200
2019/02/06 2,039 2,039 2,039 2,039 200
2019/02/04 2,008 2,009 2,008 2,009 200
2019/02/01 2,048 2,048 2,048 2,048 600
2019/01/31 1,982 1,982 1,970 1,970 600
2019/01/29 1,982 1,982 1,982 1,982 900
2019/01/28 1,982 1,982 1,982 1,982 500
2019/01/25 2,000 2,000 1,982 1,982 500
2019/01/24 2,000 2,000 2,000 2,000 600
2019/01/23 1,990 2,059 1,990 2,009 1,200
2019/01/22 1,978 1,978 1,973 1,973 200
2019/01/21 1,979 1,989 1,971 1,972 400
2019/01/17 2,007 2,007 1,970 1,970 1,100
2019/01/16 1,985 1,985 1,972 1,972 200
2019/01/15 1,990 1,990 1,990 1,990 100
2019/01/11 1,971 1,990 1,971 1,990 300
2019/01/10 1,995 1,998 1,995 1,998 500
2019/01/08 2,024 2,024 1,972 1,973 1,600
2019/01/07 2,079 2,079 2,074 2,074 300
2019/01/04 2,001 2,029 2,001 2,029 200

このページの先頭へ