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
2022/12/30 2,080 2,080 2,030 2,030 200
2022/12/29 1,990 1,990 1,990 1,990 100
2022/12/27 2,038 2,039 2,038 2,039 400
2022/12/26 2,039 2,039 2,039 2,039 700
2022/12/23 2,038 2,038 2,038 2,038 100
2022/12/22 2,028 2,028 2,028 2,028 500
2022/12/21 2,001 2,001 2,001 2,001 100
2022/12/20 2,037 2,037 1,992 1,995 900
2022/12/19 2,010 2,010 2,010 2,010 100
2022/12/16 2,035 2,035 2,035 2,035 1,100
2022/12/15 2,040 2,040 2,000 2,000 500
2022/12/14 2,020 2,020 2,020 2,020 200
2022/12/13 2,004 2,029 2,004 2,029 600
2022/12/12 2,043 2,043 2,004 2,004 400
2022/12/09 2,044 2,044 2,044 2,044 100
2022/12/07 2,044 2,044 2,044 2,044 300
2022/11/30 2,044 2,044 2,044 2,044 3,600
2022/11/29 2,022 2,022 2,022 2,022 100
2022/11/28 2,049 2,049 1,980 2,034 15,100
2022/11/25 2,048 2,048 2,048 2,048 300
2022/11/24 2,038 2,038 2,037 2,038 300
2022/11/22 2,068 2,068 2,030 2,049 400
2022/11/21 2,050 2,050 2,050 2,050 200
2022/11/18 2,050 2,050 2,050 2,050 200
2022/11/16 2,080 2,080 2,029 2,029 500
2022/11/15 2,050 2,050 2,050 2,050 100
2022/11/10 2,012 2,036 2,012 2,036 200
2022/11/08 2,040 2,040 2,030 2,030 500
2022/11/02 2,089 2,089 2,088 2,088 200
2022/10/31 2,100 2,100 2,098 2,098 300
2022/10/28 2,100 2,100 2,100 2,100 100
2022/10/27 2,061 2,100 2,061 2,100 3,800
2022/10/25 2,067 2,067 2,025 2,025 800
2022/10/24 2,067 2,067 2,054 2,054 200
2022/10/21 2,049 2,049 2,049 2,049 100
2022/10/20 2,050 2,050 2,050 2,050 500
2022/10/19 2,050 2,050 2,050 2,050 100
2022/10/14 2,050 2,050 2,005 2,005 400
2022/10/13 2,030 2,101 2,030 2,050 2,600
2022/10/11 2,006 2,020 2,005 2,020 300
2022/10/07 2,030 2,030 2,030 2,030 100
2022/10/06 2,030 2,030 2,030 2,030 100
2022/10/05 2,015 2,030 2,015 2,030 300
2022/10/04 2,016 2,016 2,016 2,016 100
2022/10/03 2,030 2,044 2,004 2,004 700
2022/09/29 2,010 2,039 1,990 1,990 300
2022/09/28 2,010 2,014 2,008 2,014 300
2022/09/26 2,010 2,011 2,010 2,011 600
2022/09/22 2,009 2,044 2,007 2,010 800
2022/09/21 2,027 2,027 2,003 2,009 600
2022/09/20 2,037 2,044 2,027 2,027 1,200
2022/09/16 2,025 2,025 2,025 2,025 100
2022/09/15 2,031 2,039 2,027 2,027 1,100
2022/09/14 1,994 2,027 1,994 2,027 600
2022/09/13 2,035 2,035 1,994 1,994 700
2022/09/12 1,991 2,031 1,991 2,031 300
2022/09/09 1,990 2,035 1,990 2,035 1,000
2022/09/08 1,965 2,001 1,965 2,001 200
2022/09/07 1,981 2,000 1,951 1,951 1,300
2022/09/06 2,009 2,009 1,981 1,983 3,700
2022/09/05 2,001 2,020 2,000 2,006 1,200
2022/09/02 2,035 2,035 2,010 2,010 1,800
2022/09/01 2,020 2,030 2,015 2,020 1,900
2022/08/31 2,051 2,068 2,022 2,029 4,500
2022/08/30 2,040 2,078 2,020 2,025 4,700
2022/08/29 2,064 2,078 2,030 2,030 4,500
2022/08/26 2,090 2,135 2,056 2,059 8,400
2022/08/25 2,134 2,134 2,068 2,090 9,600
2022/08/24 2,212 2,238 2,095 2,133 14,300
2022/08/23 2,104 2,347 2,095 2,162 27,200
2022/08/22 2,091 2,119 2,064 2,064 4,200
2022/08/19 2,185 2,200 2,068 2,090 13,800
2022/08/18 2,115 2,651 2,110 2,196 20,100
2022/08/17 2,155 2,155 2,151 2,151 200
2022/08/16 2,161 2,161 2,105 2,105 1,100
2022/08/15 2,161 2,161 2,161 2,161 300
2022/08/10 2,114 2,114 2,111 2,111 800
2022/08/09 2,115 2,164 2,115 2,164 500
2022/08/03 2,140 2,140 2,130 2,130 700
2022/08/02 2,168 2,168 2,168 2,168 100
2022/08/01 2,168 2,168 2,168 2,168 100
2022/07/29 2,168 2,168 2,168 2,168 100
2022/07/28 2,169 2,170 2,166 2,170 300
2022/07/27 2,130 2,172 2,122 2,172 1,500
2022/07/26 2,159 2,180 2,135 2,180 700
2022/07/25 2,180 2,180 2,135 2,135 600
2022/07/22 2,187 2,200 2,160 2,200 300
2022/07/20 2,146 2,146 2,137 2,137 400
2022/07/19 2,141 2,141 2,141 2,141 100
2022/07/15 2,135 2,145 2,135 2,145 600
2022/07/14 2,171 2,200 2,150 2,200 1,200
2022/07/13 2,121 2,121 2,121 2,121 100
2022/07/12 2,179 2,179 2,129 2,129 200
2022/07/07 2,115 2,129 2,115 2,129 600
2022/06/30 2,113 2,113 2,113 2,113 100
2022/06/29 2,110 2,110 2,110 2,110 300
2022/06/27 2,189 2,189 2,189 2,189 200
2022/06/24 2,139 2,139 2,139 2,139 100
2022/06/23 2,133 2,133 2,133 2,133 100
2022/06/22 2,200 2,200 2,150 2,150 500
2022/06/21 2,100 2,100 2,100 2,100 100
2022/06/20 2,099 2,129 2,099 2,100 11,700
2022/06/16 2,197 2,197 2,197 2,197 100
2022/06/15 2,202 2,212 2,202 2,212 200
2022/06/14 2,262 2,262 2,212 2,212 300
2022/06/13 2,254 2,292 2,254 2,274 600
2022/06/10 2,179 2,204 2,179 2,204 200
2022/06/06 2,178 2,178 2,178 2,178 100
2022/06/02 2,179 2,179 2,179 2,179 3,800
2022/06/01 2,179 2,179 2,179 2,179 200
2022/05/31 2,213 2,213 2,177 2,177 300
2022/05/30 2,225 2,225 2,213 2,213 200
2022/05/27 2,270 2,275 2,186 2,275 1,300
2022/05/25 2,260 2,260 2,220 2,220 400
2022/05/24 2,261 2,261 2,231 2,231 200
2022/05/23 2,226 2,226 2,226 2,226 200
2022/05/20 2,277 2,277 2,240 2,276 400
2022/05/19 2,163 2,277 2,163 2,277 700
2022/05/10 2,255 2,279 2,255 2,279 300
2022/05/09 2,255 2,255 2,254 2,254 200
2022/05/06 2,234 2,254 2,234 2,254 200
2022/05/02 2,175 2,234 2,175 2,234 800
2022/04/28 2,151 2,151 2,151 2,151 100
2022/04/27 2,175 2,175 2,167 2,167 200
2022/04/26 2,200 2,220 2,200 2,220 500
2022/04/25 2,217 2,217 2,176 2,176 300
2022/04/22 2,218 2,218 2,218 2,218 100
2022/04/20 2,205 2,205 2,205 2,205 100
2022/04/14 2,175 2,225 2,175 2,225 300
2022/04/11 2,173 2,201 2,173 2,201 300
2022/04/07 2,172 2,173 2,172 2,173 200
2022/04/06 2,172 2,172 2,172 2,172 100
2022/04/05 2,170 2,170 2,170 2,170 100
2022/04/01 2,213 2,214 2,213 2,214 200
2022/03/31 2,232 2,292 2,213 2,214 800
2022/03/30 2,132 2,217 2,132 2,217 1,000
2022/03/29 2,233 2,293 2,233 2,292 800
2022/03/28 2,278 2,300 2,277 2,277 1,000
2022/03/25 2,277 2,277 2,250 2,250 300
2022/03/24 2,247 2,277 2,245 2,277 1,300
2022/03/23 2,292 2,292 2,246 2,272 600
2022/03/22 2,254 2,280 2,254 2,255 400
2022/03/18 2,250 2,254 2,220 2,254 1,300
2022/03/17 2,250 2,252 2,249 2,249 400
2022/03/16 2,230 2,230 2,230 2,230 100
2022/03/15 2,235 2,235 2,235 2,235 300
2022/03/14 2,202 2,239 2,202 2,239 300
2022/03/11 2,240 2,240 2,240 2,240 100
2022/03/10 2,200 2,200 2,200 2,200 100
2022/03/09 2,185 2,185 2,185 2,185 100
2022/03/08 2,205 2,210 2,200 2,210 500
2022/03/07 2,210 2,210 2,205 2,205 300
2022/03/04 2,210 2,245 2,210 2,245 500
2022/03/03 2,200 2,209 2,200 2,209 200
2022/03/02 2,209 2,209 2,200 2,200 200
2022/03/01 2,160 2,209 2,160 2,209 200
2022/02/28 2,219 2,219 2,219 2,219 100
2022/02/25 2,200 2,240 2,200 2,240 400
2022/02/24 2,150 2,150 2,150 2,150 200
2022/02/22 2,215 2,215 2,150 2,180 1,000
2022/02/21 2,221 2,221 2,120 2,165 4,300
2022/02/17 2,261 2,261 2,261 2,261 100
2022/02/16 2,220 2,265 2,220 2,265 300
2022/02/15 2,220 2,220 2,220 2,220 300
2022/02/14 2,260 2,260 2,260 2,260 100
2022/02/10 2,210 2,230 2,210 2,230 300
2022/02/09 2,210 2,210 2,200 2,200 1,300
2022/02/08 2,210 2,210 2,210 2,210 500
2022/02/07 2,209 2,210 2,208 2,208 1,200
2022/02/04 2,211 2,211 2,210 2,210 800
2022/02/03 2,230 2,232 2,211 2,214 1,300
2022/02/02 2,265 2,265 2,240 2,265 300
2022/02/01 2,215 2,265 2,215 2,265 300
2022/01/31 2,261 2,261 2,215 2,215 800
2022/01/28 2,250 2,250 2,211 2,211 500
2022/01/27 2,288 2,288 2,252 2,252 200
2022/01/26 2,252 2,252 2,240 2,240 400
2022/01/25 2,237 2,287 2,237 2,252 900
2022/01/24 2,312 2,343 2,234 2,234 1,000
2022/01/21 2,252 2,252 2,212 2,212 700
2022/01/19 2,250 2,252 2,250 2,252 300
2022/01/18 2,253 2,253 2,252 2,252 300
2022/01/17 2,302 2,303 2,220 2,230 2,100
2022/01/12 2,400 2,401 2,388 2,388 600
2022/01/11 2,400 2,400 2,392 2,393 400
2022/01/05 2,286 2,300 2,286 2,300 200
2022/01/04 2,260 2,285 2,260 2,285 300

このページの先頭へ