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
2020/12/30 2,062 2,062 2,062 2,062 200
2020/12/29 2,090 2,112 2,042 2,112 1,100
2020/12/28 2,040 2,040 2,040 2,040 100
2020/12/25 2,040 2,040 2,040 2,040 300
2020/12/24 2,039 2,040 2,039 2,040 200
2020/12/23 2,021 2,021 2,021 2,021 100
2020/12/22 2,039 2,039 2,039 2,039 100
2020/12/21 2,020 2,020 2,020 2,020 200
2020/12/18 2,060 2,060 2,021 2,021 200
2020/12/17 2,034 2,034 2,034 2,034 100
2020/12/09 2,040 2,040 2,040 2,040 6,300
2020/12/07 2,040 2,040 2,040 2,040 100
2020/12/01 2,050 2,050 2,050 2,050 100
2020/11/30 2,084 2,084 2,051 2,051 200
2020/11/26 2,041 2,090 2,040 2,040 800
2020/11/25 2,090 2,090 2,090 2,090 400
2020/11/24 2,056 2,065 2,015 2,062 600
2020/11/20 2,050 2,055 2,050 2,055 300
2020/11/18 2,062 2,062 2,006 2,056 1,200
2020/11/17 2,043 2,043 2,013 2,013 400
2020/11/12 2,020 2,049 2,004 2,049 400
2020/11/11 2,008 2,020 2,008 2,020 600
2020/11/10 2,096 2,100 2,007 2,008 2,500
2020/11/06 2,097 2,097 2,060 2,060 500
2020/11/02 2,001 2,001 2,001 2,001 300
2020/10/30 2,002 2,002 2,002 2,002 100
2020/10/29 2,018 2,018 2,018 2,018 100
2020/10/28 2,049 2,098 2,048 2,097 700
2020/10/26 2,005 2,005 2,005 2,005 300
2020/10/23 2,003 2,003 2,000 2,000 500
2020/10/22 2,049 2,049 2,003 2,003 200
2020/10/21 2,001 2,001 2,001 2,001 100
2020/10/20 2,020 2,070 2,020 2,020 300
2020/10/19 2,026 2,026 2,020 2,020 300
2020/10/16 2,026 2,026 2,026 2,026 100
2020/10/12 2,001 2,110 2,000 2,060 700
2020/10/08 2,001 2,001 2,001 2,001 100
2020/10/05 2,003 2,003 2,003 2,003 100
2020/10/02 2,006 2,038 2,006 2,038 200
2020/09/30 2,050 2,050 2,004 2,004 200
2020/09/25 2,047 2,047 2,047 2,047 700
2020/09/24 2,040 2,040 2,040 2,040 200
2020/09/23 2,019 2,039 2,018 2,039 400
2020/09/18 2,039 2,040 2,039 2,040 400
2020/09/14 1,999 1,999 1,999 1,999 100
2020/09/10 2,000 2,000 2,000 2,000 100
2020/09/09 2,001 2,001 2,001 2,001 300
2020/09/04 1,990 2,030 1,990 2,030 500
2020/09/03 2,044 2,044 2,000 2,000 500
2020/09/02 2,044 2,044 2,044 2,044 100
2020/09/01 2,000 2,000 2,000 2,000 200
2020/08/27 1,998 1,998 1,978 1,978 300
2020/08/25 1,980 2,000 1,980 2,000 600
2020/08/24 2,018 2,018 2,018 2,018 200
2020/08/21 2,014 2,014 1,978 1,978 200
2020/08/20 2,014 2,014 2,014 2,014 100
2020/08/17 1,910 1,974 1,910 1,974 1,200
2020/08/13 1,950 1,950 1,950 1,950 100
2020/08/12 1,990 2,050 1,990 2,000 700
2020/08/11 2,000 2,010 2,000 2,010 600
2020/08/06 2,000 2,000 2,000 2,000 100
2020/08/05 1,980 1,980 1,980 1,980 100
2020/08/04 2,000 2,000 2,000 2,000 200
2020/08/03 1,999 2,000 1,980 2,000 600
2020/07/31 1,998 1,998 1,998 1,998 100
2020/07/30 1,960 1,980 1,960 1,980 300
2020/07/29 1,960 1,960 1,920 1,920 300
2020/07/27 1,985 2,000 1,985 2,000 600
2020/07/22 1,985 1,985 1,985 1,985 100
2020/07/20 1,960 1,980 1,960 1,980 300
2020/07/10 1,960 1,960 1,960 1,960 100
2020/07/03 1,970 1,970 1,970 1,970 100
2020/06/30 1,960 1,960 1,960 1,960 100
2020/06/25 1,980 2,000 1,970 1,999 800
2020/06/24 1,981 1,981 1,980 1,980 200
2020/06/23 1,965 1,965 1,965 1,965 100
2020/06/11 2,010 2,010 1,965 1,965 400
2020/06/10 1,975 1,975 1,970 1,970 6,400
2020/06/05 1,971 1,971 1,971 1,971 200
2020/06/03 1,970 1,998 1,970 1,998 200
2020/06/02 1,963 1,963 1,963 1,963 300
2020/05/29 1,999 1,999 1,999 1,999 100
2020/05/25 1,993 2,000 1,993 2,000 400
2020/05/22 1,936 1,980 1,936 1,980 300
2020/05/18 1,935 1,935 1,935 1,935 100
2020/05/15 1,975 1,975 1,975 1,975 100
2020/05/12 1,951 1,951 1,950 1,950 200
2020/05/08 1,985 1,985 1,985 1,985 100
2020/05/07 1,999 1,999 1,999 1,999 100
2020/05/01 1,960 1,999 1,960 1,999 600
2020/04/27 1,949 1,949 1,949 1,949 300
2020/04/22 1,880 1,880 1,880 1,880 100
2020/04/17 1,910 1,910 1,910 1,910 200
2020/04/15 1,900 1,900 1,900 1,900 100
2020/04/13 1,900 1,900 1,900 1,900 400
2020/04/10 1,930 1,930 1,875 1,875 400
2020/04/08 1,801 1,917 1,801 1,915 600
2020/04/07 1,820 1,820 1,810 1,810 300
2020/04/03 1,823 1,823 1,823 1,823 100
2020/04/02 1,823 1,823 1,823 1,823 100
2020/04/01 1,823 1,823 1,823 1,823 100
2020/03/31 1,820 1,930 1,820 1,861 600
2020/03/30 1,800 1,930 1,800 1,930 600
2020/03/27 1,950 2,020 1,950 2,020 1,400
2020/03/25 2,000 2,000 2,000 2,000 600
2020/03/24 1,987 1,999 1,983 1,999 400
2020/03/23 1,905 1,983 1,905 1,983 200
2020/03/18 1,980 1,985 1,980 1,985 200
2020/03/17 1,883 1,940 1,883 1,940 300
2020/03/16 1,911 1,911 1,890 1,890 600
2020/03/13 1,950 1,950 1,930 1,930 900
2020/03/12 1,975 1,989 1,965 1,970 500
2020/03/10 1,970 1,980 1,950 1,980 1,100
2020/03/09 2,000 2,000 1,975 1,975 300
2020/03/06 2,024 2,024 2,000 2,000 200
2020/03/05 2,000 2,000 1,980 1,980 300
2020/03/04 2,025 2,025 2,025 2,025 200
2020/03/02 2,026 2,026 1,990 1,990 300
2020/02/28 1,970 2,000 1,970 2,000 500
2020/02/27 1,975 1,975 1,970 1,970 700
2020/02/26 2,000 2,049 2,000 2,049 300
2020/02/25 2,050 2,050 1,999 2,049 500
2020/02/19 2,000 2,000 2,000 2,000 300
2020/02/18 2,000 2,000 2,000 2,000 100
2020/02/12 2,030 2,030 2,030 2,030 100
2020/02/10 2,069 2,069 2,069 2,069 100
2020/02/03 2,035 2,035 2,035 2,035 400
2020/01/31 2,045 2,045 1,995 2,035 500
2020/01/28 2,038 2,038 2,038 2,038 100
2020/01/27 2,028 2,028 1,967 1,975 1,300
2020/01/24 2,045 2,045 2,041 2,041 500
2020/01/23 2,045 2,046 2,040 2,041 1,200
2020/01/22 2,045 2,045 2,045 2,045 100
2020/01/21 2,045 2,045 2,045 2,045 300
2020/01/15 2,040 2,099 2,040 2,095 1,000
2020/01/14 2,040 2,040 2,040 2,040 100
2020/01/09 2,097 2,097 2,097 2,097 100
2020/01/07 2,040 2,040 2,039 2,039 300

このページの先頭へ