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 |