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 |
---|---|---|---|---|---|
2023/12/29 | 2,064 | 2,064 | 2,050 | 2,050 | 600 |
2023/12/27 | 2,026 | 2,063 | 2,026 | 2,063 | 200 |
2023/12/26 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
2023/12/25 | 2,030 | 2,079 | 2,018 | 2,018 | 1,400 |
2023/12/22 | 2,040 | 2,040 | 2,021 | 2,021 | 700 |
2023/12/21 | 2,006 | 2,040 | 2,006 | 2,040 | 800 |
2023/12/20 | 2,065 | 2,071 | 2,000 | 2,006 | 4,300 |
2023/12/19 | 2,065 | 2,065 | 2,065 | 2,065 | 600 |
2023/12/18 | 2,082 | 2,083 | 2,064 | 2,064 | 1,100 |
2023/12/15 | 2,059 | 2,081 | 2,055 | 2,081 | 300 |
2023/12/14 | 2,062 | 2,062 | 2,062 | 2,062 | 500 |
2023/12/13 | 2,065 | 2,067 | 2,065 | 2,067 | 400 |
2023/12/12 | 2,063 | 2,084 | 2,063 | 2,084 | 600 |
2023/12/11 | 2,084 | 2,084 | 2,063 | 2,063 | 400 |
2023/12/08 | 2,082 | 2,084 | 2,082 | 2,084 | 300 |
2023/12/07 | 2,081 | 2,081 | 2,051 | 2,079 | 1,300 |
2023/12/06 | 2,081 | 2,081 | 2,062 | 2,062 | 700 |
2023/12/04 | 2,080 | 2,080 | 2,060 | 2,060 | 300 |
2023/12/01 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
2023/11/30 | 2,084 | 2,084 | 2,058 | 2,058 | 200 |
2023/11/29 | 2,072 | 2,072 | 2,072 | 2,072 | 300 |
2023/11/28 | 2,074 | 2,074 | 2,054 | 2,073 | 400 |
2023/11/27 | 2,075 | 2,075 | 2,053 | 2,053 | 1,000 |
2023/11/24 | 2,084 | 2,084 | 2,071 | 2,077 | 700 |
2023/11/22 | 2,073 | 2,073 | 2,070 | 2,072 | 400 |
2023/11/20 | 2,060 | 2,060 | 2,052 | 2,052 | 600 |
2023/11/17 | 2,079 | 2,087 | 2,075 | 2,087 | 600 |
2023/11/16 | 2,090 | 2,090 | 2,050 | 2,082 | 1,900 |
2023/11/15 | 2,023 | 2,100 | 2,023 | 2,090 | 2,000 |
2023/11/14 | 2,050 | 2,053 | 2,050 | 2,053 | 600 |
2023/11/13 | 2,037 | 2,037 | 2,037 | 2,037 | 200 |
2023/11/10 | 2,035 | 2,037 | 2,035 | 2,037 | 200 |
2023/11/09 | 2,013 | 2,035 | 2,013 | 2,035 | 200 |
2023/11/08 | 2,014 | 2,014 | 2,014 | 2,014 | 200 |
2023/11/07 | 2,014 | 2,036 | 2,014 | 2,036 | 300 |
2023/11/06 | 2,018 | 2,018 | 2,018 | 2,018 | 300 |
2023/11/02 | 2,011 | 2,011 | 2,011 | 2,011 | 400 |
2023/11/01 | 2,025 | 2,029 | 2,025 | 2,029 | 200 |
2023/10/30 | 2,010 | 2,010 | 2,004 | 2,004 | 700 |
2023/10/26 | 2,050 | 2,050 | 2,050 | 2,050 | 500 |
2023/10/25 | 2,034 | 2,034 | 2,034 | 2,034 | 300 |
2023/10/24 | 2,056 | 2,057 | 2,056 | 2,057 | 200 |
2023/10/23 | 2,020 | 2,047 | 2,020 | 2,047 | 400 |
2023/10/20 | 2,040 | 2,040 | 2,040 | 2,040 | 100 |
2023/10/19 | 2,035 | 2,035 | 2,034 | 2,034 | 500 |
2023/10/17 | 2,049 | 2,050 | 2,035 | 2,035 | 400 |
2023/10/16 | 2,050 | 2,050 | 2,050 | 2,050 | 200 |
2023/10/13 | 2,035 | 2,035 | 2,035 | 2,035 | 100 |
2023/10/11 | 2,040 | 2,040 | 2,040 | 2,040 | 100 |
2023/10/10 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2023/10/05 | 2,040 | 2,040 | 2,040 | 2,040 | 200 |
2023/10/03 | 2,090 | 2,098 | 2,045 | 2,045 | 600 |
2023/09/29 | 2,080 | 2,080 | 2,042 | 2,042 | 500 |
2023/09/28 | 2,080 | 2,080 | 2,080 | 2,080 | 300 |
2023/09/27 | 2,040 | 2,076 | 2,040 | 2,054 | 2,300 |
2023/09/25 | 2,043 | 2,043 | 2,032 | 2,032 | 700 |
2023/09/22 | 2,052 | 2,052 | 2,052 | 2,052 | 300 |
2023/09/21 | 2,037 | 2,037 | 2,037 | 2,037 | 100 |
2023/09/20 | 2,041 | 2,041 | 2,041 | 2,041 | 100 |
2023/09/19 | 2,051 | 2,056 | 2,050 | 2,050 | 1,000 |
2023/09/15 | 2,050 | 2,050 | 2,049 | 2,049 | 400 |
2023/09/14 | 2,046 | 2,046 | 2,045 | 2,045 | 500 |
2023/09/13 | 2,030 | 2,046 | 2,015 | 2,046 | 400 |
2023/09/12 | 2,049 | 2,049 | 2,030 | 2,048 | 800 |
2023/09/11 | 2,046 | 2,046 | 2,031 | 2,031 | 400 |
2023/09/08 | 2,046 | 2,046 | 2,046 | 2,046 | 300 |
2023/09/07 | 2,043 | 2,048 | 2,043 | 2,046 | 1,100 |
2023/09/06 | 2,035 | 2,035 | 2,030 | 2,030 | 800 |
2023/09/04 | 2,013 | 2,040 | 2,012 | 2,012 | 1,300 |
2023/09/01 | 2,010 | 2,043 | 2,010 | 2,043 | 400 |
2023/08/31 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
2023/08/28 | 2,040 | 2,040 | 2,025 | 2,025 | 200 |
2023/08/25 | 2,044 | 2,044 | 2,040 | 2,040 | 400 |
2023/08/24 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
2023/08/23 | 2,020 | 2,020 | 2,010 | 2,010 | 300 |
2023/08/22 | 2,030 | 2,030 | 2,020 | 2,020 | 400 |
2023/08/21 | 2,030 | 2,030 | 2,030 | 2,030 | 200 |
2023/08/16 | 2,028 | 2,028 | 2,027 | 2,027 | 300 |
2023/08/15 | 2,003 | 2,028 | 2,003 | 2,028 | 200 |
2023/08/14 | 2,015 | 2,040 | 2,001 | 2,032 | 600 |
2023/08/10 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
2023/08/09 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2023/08/07 | 1,988 | 1,988 | 1,988 | 1,988 | 100 |
2023/08/04 | 2,035 | 2,035 | 1,980 | 1,980 | 600 |
2023/08/03 | 2,041 | 2,041 | 2,038 | 2,038 | 200 |
2023/08/02 | 1,994 | 2,050 | 1,990 | 2,038 | 1,800 |
2023/08/01 | 1,985 | 1,994 | 1,985 | 1,994 | 300 |
2023/07/31 | 1,988 | 1,990 | 1,985 | 1,990 | 400 |
2023/07/28 | 1,962 | 1,962 | 1,962 | 1,962 | 200 |
2023/07/26 | 1,960 | 1,960 | 1,960 | 1,960 | 800 |
2023/07/25 | 1,991 | 1,991 | 1,988 | 1,988 | 800 |
2023/07/24 | 1,989 | 1,990 | 1,977 | 1,990 | 900 |
2023/07/21 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
2023/07/20 | 1,990 | 1,990 | 1,985 | 1,985 | 300 |
2023/07/19 | 1,962 | 1,964 | 1,962 | 1,964 | 300 |
2023/07/18 | 1,960 | 1,960 | 1,939 | 1,939 | 700 |
2023/07/14 | 1,912 | 1,955 | 1,912 | 1,955 | 700 |
2023/07/13 | 2,010 | 2,014 | 1,891 | 1,901 | 12,200 |
2023/07/12 | 2,022 | 2,022 | 2,019 | 2,019 | 400 |
2023/07/10 | 2,011 | 2,011 | 2,001 | 2,011 | 800 |
2023/07/07 | 2,011 | 2,011 | 2,011 | 2,011 | 100 |
2023/07/06 | 2,050 | 2,050 | 1,950 | 2,000 | 4,600 |
2023/07/04 | 2,063 | 2,064 | 2,060 | 2,060 | 600 |
2023/07/03 | 2,072 | 2,072 | 2,060 | 2,060 | 10,100 |
2023/06/30 | 2,029 | 2,045 | 2,029 | 2,045 | 600 |
2023/06/29 | 2,029 | 2,029 | 2,029 | 2,029 | 200 |
2023/06/28 | 2,018 | 2,018 | 2,011 | 2,011 | 300 |
2023/06/27 | 2,015 | 2,015 | 2,015 | 2,015 | 100 |
2023/06/26 | 2,017 | 2,017 | 2,000 | 2,012 | 2,000 |
2023/06/23 | 1,999 | 2,007 | 1,999 | 2,007 | 300 |
2023/06/22 | 2,059 | 2,059 | 1,980 | 1,999 | 7,000 |
2023/06/21 | 2,040 | 2,040 | 2,040 | 2,040 | 200 |
2023/06/20 | 2,033 | 2,039 | 2,029 | 2,037 | 400 |
2023/06/19 | 2,027 | 2,027 | 2,015 | 2,015 | 600 |
2023/06/16 | 2,002 | 2,029 | 2,002 | 2,029 | 900 |
2023/06/15 | 2,048 | 2,048 | 2,001 | 2,001 | 1,200 |
2023/06/14 | 2,041 | 2,041 | 2,020 | 2,020 | 3,700 |
2023/06/13 | 2,057 | 2,057 | 2,043 | 2,043 | 300 |
2023/06/12 | 2,051 | 2,067 | 2,045 | 2,067 | 700 |
2023/06/07 | 2,051 | 2,051 | 2,051 | 2,051 | 400 |
2023/06/06 | 2,065 | 2,065 | 2,065 | 2,065 | 100 |
2023/06/05 | 2,065 | 2,065 | 2,065 | 2,065 | 200 |
2023/06/01 | 2,065 | 2,065 | 2,065 | 2,065 | 100 |
2023/05/31 | 2,050 | 2,065 | 2,040 | 2,065 | 400 |
2023/05/29 | 2,067 | 2,067 | 2,035 | 2,035 | 500 |
2023/05/26 | 2,036 | 2,049 | 2,035 | 2,040 | 900 |
2023/05/25 | 2,081 | 2,081 | 2,035 | 2,060 | 2,700 |
2023/05/24 | 2,081 | 2,081 | 2,081 | 2,081 | 200 |
2023/05/23 | 2,124 | 2,124 | 2,081 | 2,081 | 600 |
2023/05/22 | 2,055 | 2,139 | 2,055 | 2,097 | 8,300 |
2023/05/19 | 2,270 | 2,270 | 2,181 | 2,184 | 8,900 |
2023/05/18 | 2,156 | 2,170 | 2,110 | 2,170 | 9,000 |
2023/05/17 | 2,151 | 2,151 | 2,129 | 2,140 | 500 |
2023/05/16 | 2,153 | 2,153 | 2,129 | 2,129 | 700 |
2023/05/15 | 2,150 | 2,150 | 2,126 | 2,126 | 300 |
2023/05/10 | 2,158 | 2,158 | 2,126 | 2,127 | 400 |
2023/05/09 | 2,128 | 2,159 | 2,128 | 2,159 | 200 |
2023/05/08 | 2,125 | 2,125 | 2,125 | 2,125 | 100 |
2023/05/02 | 2,132 | 2,158 | 2,132 | 2,158 | 200 |
2023/05/01 | 2,118 | 2,189 | 2,090 | 2,151 | 2,500 |
2023/04/28 | 2,127 | 2,127 | 2,127 | 2,127 | 200 |
2023/04/27 | 2,100 | 2,100 | 2,089 | 2,089 | 1,100 |
2023/04/25 | 2,110 | 2,130 | 2,110 | 2,110 | 900 |
2023/04/24 | 2,128 | 2,128 | 2,120 | 2,120 | 200 |
2023/04/21 | 2,113 | 2,121 | 2,100 | 2,100 | 300 |
2023/04/20 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
2023/04/18 | 2,118 | 2,118 | 2,090 | 2,090 | 200 |
2023/04/14 | 2,099 | 2,099 | 2,099 | 2,099 | 100 |
2023/04/11 | 2,099 | 2,099 | 2,099 | 2,099 | 100 |
2023/04/10 | 2,090 | 2,090 | 2,090 | 2,090 | 200 |
2023/04/06 | 2,100 | 2,100 | 2,091 | 2,091 | 200 |
2023/04/04 | 2,089 | 2,089 | 2,089 | 2,089 | 100 |
2023/04/03 | 2,081 | 2,081 | 2,081 | 2,081 | 300 |
2023/03/31 | 2,128 | 2,128 | 2,128 | 2,128 | 200 |
2023/03/30 | 2,080 | 2,100 | 2,072 | 2,100 | 1,500 |
2023/03/29 | 2,259 | 2,259 | 2,223 | 2,240 | 1,300 |
2023/03/28 | 2,225 | 2,250 | 2,225 | 2,250 | 400 |
2023/03/27 | 2,274 | 2,274 | 2,228 | 2,249 | 1,200 |
2023/03/24 | 2,255 | 2,255 | 2,222 | 2,225 | 900 |
2023/03/23 | 2,292 | 2,292 | 2,216 | 2,271 | 1,700 |
2023/03/22 | 2,129 | 2,300 | 2,129 | 2,299 | 3,500 |
2023/03/20 | 2,112 | 2,135 | 2,112 | 2,123 | 400 |
2023/03/17 | 2,125 | 2,125 | 2,110 | 2,110 | 500 |
2023/03/16 | 2,135 | 2,135 | 2,135 | 2,135 | 100 |
2023/03/15 | 2,131 | 2,265 | 2,100 | 2,171 | 6,700 |
2023/03/14 | 2,110 | 2,270 | 2,110 | 2,131 | 7,200 |
2023/03/13 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
2023/03/10 | 2,128 | 2,134 | 2,115 | 2,120 | 1,200 |
2023/03/09 | 2,125 | 2,148 | 2,114 | 2,128 | 1,700 |
2023/03/08 | 2,116 | 2,149 | 2,116 | 2,147 | 700 |
2023/03/07 | 2,120 | 2,120 | 2,118 | 2,118 | 400 |
2023/03/06 | 2,120 | 2,132 | 2,120 | 2,120 | 500 |
2023/03/03 | 2,119 | 2,120 | 2,119 | 2,120 | 200 |
2023/03/02 | 2,087 | 2,091 | 2,087 | 2,091 | 200 |
2023/02/28 | 2,137 | 2,137 | 2,137 | 2,137 | 300 |
2023/02/27 | 2,102 | 2,102 | 2,102 | 2,102 | 400 |
2023/02/24 | 2,064 | 2,108 | 2,064 | 2,103 | 500 |
2023/02/22 | 2,061 | 2,110 | 2,060 | 2,110 | 1,500 |
2023/02/21 | 2,094 | 2,094 | 2,094 | 2,094 | 200 |
2023/02/20 | 2,125 | 2,125 | 2,093 | 2,093 | 300 |
2023/02/17 | 2,101 | 2,101 | 2,101 | 2,101 | 200 |
2023/02/16 | 2,110 | 2,130 | 2,110 | 2,130 | 400 |
2023/02/14 | 2,110 | 2,110 | 2,110 | 2,110 | 200 |
2023/02/13 | 2,128 | 2,128 | 2,110 | 2,110 | 500 |
2023/02/10 | 2,090 | 2,120 | 2,075 | 2,120 | 1,000 |
2023/02/08 | 2,084 | 2,090 | 2,084 | 2,090 | 200 |
2023/02/07 | 2,121 | 2,121 | 2,084 | 2,084 | 300 |
2023/02/06 | 2,122 | 2,122 | 2,084 | 2,121 | 600 |
2023/02/03 | 2,082 | 2,107 | 2,082 | 2,085 | 600 |
2023/02/02 | 2,089 | 2,100 | 2,089 | 2,100 | 200 |
2023/02/01 | 2,081 | 2,081 | 2,081 | 2,081 | 300 |
2023/01/31 | 2,108 | 2,110 | 2,108 | 2,110 | 400 |
2023/01/30 | 2,089 | 2,089 | 2,089 | 2,089 | 100 |
2023/01/27 | 2,071 | 2,080 | 2,071 | 2,080 | 200 |
2023/01/26 | 2,109 | 2,109 | 2,109 | 2,109 | 100 |
2023/01/25 | 2,066 | 2,066 | 2,066 | 2,066 | 400 |
2023/01/24 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
2023/01/23 | 2,080 | 2,085 | 2,070 | 2,085 | 600 |
2023/01/16 | 2,029 | 2,079 | 2,029 | 2,058 | 300 |
2023/01/13 | 2,059 | 2,070 | 2,059 | 2,060 | 500 |
2023/01/12 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
2023/01/11 | 2,030 | 2,064 | 2,030 | 2,064 | 300 |
2023/01/10 | 2,058 | 2,065 | 2,058 | 2,065 | 300 |
2023/01/06 | 2,008 | 2,008 | 2,008 | 2,008 | 100 |
2023/01/05 | 2,055 | 2,055 | 2,043 | 2,043 | 200 |
2023/01/04 | 2,005 | 2,005 | 2,005 | 2,005 | 100 |