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
2021/12/29 2,289 2,300 2,289 2,300 400
2021/12/28 2,255 2,255 2,255 2,255 100
2021/12/27 2,277 2,277 2,277 2,277 200
2021/12/23 2,230 2,230 2,227 2,227 300
2021/12/22 2,269 2,269 2,227 2,227 300
2021/12/21 2,223 2,223 2,223 2,223 100
2021/12/20 2,220 2,220 2,220 2,220 100
2021/12/16 2,250 2,269 2,250 2,269 300
2021/12/13 2,219 2,269 2,219 2,250 300
2021/12/09 2,229 2,269 2,229 2,269 21,200
2021/12/08 2,229 2,229 2,210 2,229 300
2021/12/07 2,210 2,240 2,200 2,230 900
2021/12/06 2,226 2,226 2,210 2,210 3,600
2021/12/03 2,300 2,300 2,226 2,226 300
2021/12/02 2,355 2,355 2,239 2,250 1,400
2021/11/30 2,400 2,400 2,350 2,350 200
2021/11/25 2,446 2,446 2,446 2,446 200
2021/11/24 2,396 2,396 2,396 2,396 100
2021/11/15 2,346 2,346 2,346 2,346 100
2021/11/11 2,428 2,439 2,346 2,346 900
2021/11/09 2,365 2,380 2,365 2,380 200
2021/11/08 2,399 2,399 2,399 2,399 100
2021/11/04 2,399 2,399 2,398 2,398 200
2021/11/01 2,437 2,515 2,410 2,410 2,300
2021/10/28 2,500 2,526 2,482 2,482 1,500
2021/10/27 2,500 2,500 2,490 2,490 200
2021/10/25 2,510 2,510 2,460 2,500 500
2021/10/22 2,549 2,553 2,510 2,510 600
2021/10/21 2,441 2,590 2,440 2,499 2,900
2021/10/20 2,455 2,500 2,451 2,451 400
2021/10/14 2,448 2,500 2,448 2,500 5,300
2021/10/11 2,450 2,450 2,450 2,450 4,800
2021/10/06 2,490 2,490 2,423 2,450 500
2021/10/05 2,444 2,494 2,444 2,494 200
2021/10/04 2,394 2,397 2,394 2,397 700
2021/10/01 2,371 2,398 2,371 2,398 300
2021/09/30 2,365 2,369 2,365 2,369 800
2021/09/29 2,492 2,492 2,329 2,329 2,700
2021/09/28 2,500 2,500 2,500 2,500 300
2021/09/27 2,492 2,492 2,492 2,492 300
2021/09/24 2,442 2,442 2,442 2,442 100
2021/09/22 2,538 2,538 2,538 2,538 100
2021/09/21 2,500 2,500 2,500 2,500 100
2021/09/16 2,392 2,450 2,382 2,450 1,600
2021/09/14 2,436 2,436 2,342 2,342 300
2021/09/13 2,400 2,400 2,400 2,400 100
2021/09/09 2,400 2,400 2,350 2,350 200
2021/09/07 2,428 2,428 2,428 2,428 100
2021/09/06 2,385 2,428 2,378 2,378 500
2021/09/03 2,385 2,385 2,385 2,385 200
2021/09/02 2,342 2,437 2,320 2,435 2,500
2021/09/01 2,347 2,423 2,347 2,392 800
2021/08/31 2,441 2,441 2,441 2,441 200
2021/08/26 2,348 2,449 2,348 2,441 1,400
2021/08/25 2,350 2,350 2,325 2,325 400
2021/08/24 2,355 2,355 2,305 2,350 400
2021/08/23 2,355 2,355 2,355 2,355 200
2021/08/20 2,358 2,358 2,358 2,358 100
2021/08/19 2,348 2,357 2,348 2,357 200
2021/08/18 2,347 2,347 2,347 2,347 100
2021/08/17 2,346 2,346 2,346 2,346 100
2021/08/16 2,357 2,357 2,357 2,357 200
2021/08/13 2,398 2,432 2,352 2,432 400
2021/08/12 2,444 2,444 2,444 2,444 100
2021/08/10 2,395 2,395 2,394 2,394 300
2021/08/04 2,540 2,540 2,443 2,443 300
2021/08/03 2,543 2,650 2,543 2,551 2,100
2021/08/02 2,397 2,686 2,391 2,443 3,400
2021/07/30 2,496 2,496 2,490 2,490 200
2021/07/29 2,310 2,496 2,310 2,496 2,300
2021/07/28 2,260 2,260 2,260 2,260 100
2021/07/27 2,310 2,310 2,310 2,310 100
2021/07/26 2,360 2,360 2,359 2,360 1,300
2021/07/21 2,322 2,322 2,322 2,322 100
2021/07/19 2,322 2,332 2,322 2,322 700
2021/07/16 2,340 2,340 2,272 2,322 400
2021/07/15 2,263 2,329 2,263 2,329 1,100
2021/07/14 2,194 2,194 2,156 2,166 700
2021/07/13 2,300 2,350 2,244 2,244 700
2021/07/12 2,232 2,250 2,203 2,203 1,500
2021/07/09 2,137 2,231 2,137 2,210 600
2021/07/08 2,229 2,230 2,229 2,230 1,000
2021/07/06 2,230 2,230 2,230 2,230 100
2021/07/05 2,200 2,220 2,190 2,220 1,700
2021/07/02 2,101 2,201 2,101 2,201 300
2021/07/01 2,196 2,200 2,140 2,200 1,600
2021/06/30 2,154 2,154 2,154 2,154 100
2021/06/28 2,165 2,200 2,102 2,104 3,000
2021/06/25 2,155 2,155 2,133 2,133 500
2021/06/24 2,125 2,150 2,125 2,150 2,700
2021/06/23 2,120 2,120 2,070 2,094 500
2021/06/22 2,130 2,130 2,120 2,120 200
2021/06/18 2,146 2,146 2,146 2,146 100
2021/06/17 2,110 2,110 2,110 2,110 100
2021/06/14 2,100 2,150 2,100 2,150 3,000
2021/06/08 2,097 2,097 2,097 2,097 6,200
2021/06/07 2,103 2,103 2,097 2,097 500
2021/06/03 2,008 2,008 2,008 2,008 100
2021/05/31 2,099 2,099 2,049 2,049 300
2021/05/26 2,090 2,090 2,090 2,090 200
2021/05/25 2,092 2,092 2,092 2,092 400
2021/05/24 2,034 2,050 2,006 2,050 500
2021/05/19 2,007 2,007 2,007 2,007 100
2021/05/18 2,003 2,020 2,003 2,020 200
2021/05/13 2,052 2,052 2,052 2,052 100
2021/05/12 2,047 2,047 2,047 2,047 100
2021/05/06 2,039 2,047 2,039 2,047 300
2021/04/30 2,020 2,039 2,020 2,039 300
2021/04/26 2,000 2,000 2,000 2,000 400
2021/04/23 2,000 2,000 2,000 2,000 1,000
2021/04/22 2,040 2,040 2,030 2,030 200
2021/04/20 2,010 2,049 2,010 2,049 300
2021/04/19 2,011 2,011 2,010 2,010 200
2021/04/16 2,010 2,010 2,010 2,010 100
2021/04/15 2,000 2,000 2,000 2,000 600
2021/04/13 2,048 2,048 2,048 2,048 100
2021/04/12 2,021 2,021 2,021 2,021 100
2021/04/09 2,002 2,002 2,002 2,002 200
2021/04/08 2,050 2,050 2,050 2,050 400
2021/04/07 2,061 2,061 2,061 2,061 300
2021/04/06 2,098 2,098 2,050 2,050 800
2021/04/05 2,099 2,099 2,098 2,098 200
2021/04/02 2,099 2,099 2,064 2,064 200
2021/04/01 2,069 2,070 2,069 2,070 400
2021/03/31 2,056 2,149 2,056 2,068 1,000
2021/03/30 2,065 2,101 2,051 2,053 1,600
2021/03/29 2,166 2,247 2,165 2,165 1,900
2021/03/26 2,187 2,240 2,180 2,190 1,000
2021/03/25 2,181 2,197 2,173 2,173 700
2021/03/24 2,181 2,181 2,181 2,181 100
2021/03/23 2,190 2,190 2,180 2,180 700
2021/03/22 2,175 2,188 2,175 2,188 700
2021/03/19 2,160 2,175 2,160 2,175 200
2021/03/18 2,176 2,176 2,160 2,160 300
2021/03/17 2,170 2,170 2,148 2,149 500
2021/03/16 2,167 2,194 2,167 2,172 400
2021/03/15 2,175 2,178 2,151 2,178 700
2021/03/12 2,160 2,166 2,160 2,166 200
2021/03/11 2,165 2,165 2,165 2,165 100
2021/03/10 2,165 2,165 2,165 2,165 100
2021/03/09 2,164 2,165 2,135 2,165 300
2021/03/08 2,135 2,135 2,135 2,135 300
2021/03/05 2,165 2,172 2,131 2,131 700
2021/03/04 2,156 2,156 2,155 2,155 200
2021/03/03 2,155 2,156 2,155 2,156 200
2021/03/02 2,150 2,150 2,150 2,150 500
2021/03/01 2,135 2,148 2,135 2,148 300
2021/02/26 2,149 2,149 2,135 2,135 500
2021/02/25 2,127 2,139 2,127 2,130 700
2021/02/24 2,129 2,129 2,082 2,082 300
2021/02/22 2,119 2,119 2,119 2,119 100
2021/02/19 2,079 2,080 2,079 2,080 300
2021/02/18 2,080 2,080 2,080 2,080 400
2021/02/16 2,080 2,080 2,080 2,080 100
2021/02/15 2,100 2,101 2,100 2,101 200
2021/02/12 2,131 2,131 2,101 2,101 200
2021/02/09 2,081 2,081 2,081 2,081 100
2021/02/03 2,089 2,160 2,081 2,081 800
2021/02/02 2,066 2,080 2,066 2,080 600
2021/02/01 2,089 2,089 2,089 2,089 100
2021/01/29 2,070 2,089 2,070 2,089 300
2021/01/25 2,054 2,054 2,054 2,054 300
2021/01/22 2,086 2,086 2,052 2,052 400
2021/01/15 2,084 2,084 2,047 2,047 200
2021/01/13 2,087 2,087 2,084 2,084 300
2021/01/08 2,095 2,095 2,045 2,045 600
2021/01/06 2,062 2,098 2,062 2,098 200

このページの先頭へ