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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,258 | 2,290 | 2,258 | 2,290 | 900 |
| 2024/12/26 | 2,289 | 2,289 | 2,289 | 2,289 | 100 |
| 2024/12/25 | 2,279 | 2,289 | 2,251 | 2,289 | 600 |
| 2024/12/24 | 2,262 | 2,279 | 2,254 | 2,279 | 900 |
| 2024/12/23 | 2,271 | 2,271 | 2,262 | 2,262 | 400 |
| 2024/12/20 | 2,280 | 2,280 | 2,258 | 2,272 | 700 |
| 2024/12/19 | 2,256 | 2,256 | 2,256 | 2,256 | 100 |
| 2024/12/18 | 2,279 | 2,279 | 2,274 | 2,274 | 400 |
| 2024/12/16 | 2,277 | 2,277 | 2,277 | 2,277 | 400 |
| 2024/12/13 | 2,266 | 2,266 | 2,266 | 2,266 | 100 |
| 2024/12/11 | 2,233 | 2,266 | 2,233 | 2,266 | 600 |
| 2024/12/10 | 2,260 | 2,260 | 2,235 | 2,235 | 400 |
| 2024/12/06 | 2,258 | 2,260 | 2,258 | 2,260 | 700 |
| 2024/12/05 | 2,251 | 2,251 | 2,234 | 2,234 | 300 |
| 2024/12/04 | 2,267 | 2,268 | 2,267 | 2,268 | 200 |
| 2024/12/03 | 2,249 | 2,250 | 2,249 | 2,250 | 300 |
| 2024/12/02 | 2,260 | 2,279 | 2,260 | 2,279 | 700 |
| 2024/11/29 | 2,250 | 2,250 | 2,200 | 2,210 | 2,900 |
| 2024/11/28 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
| 2024/11/27 | 2,282 | 2,282 | 2,235 | 2,236 | 700 |
| 2024/11/26 | 2,256 | 2,282 | 2,250 | 2,282 | 700 |
| 2024/11/25 | 2,284 | 2,284 | 2,256 | 2,256 | 1,100 |
| 2024/11/22 | 2,277 | 2,283 | 2,264 | 2,264 | 500 |
| 2024/11/21 | 2,289 | 2,289 | 2,251 | 2,251 | 600 |
| 2024/11/19 | 2,251 | 2,251 | 2,251 | 2,251 | 300 |
| 2024/11/14 | 2,300 | 2,348 | 2,250 | 2,250 | 500 |
| 2024/11/12 | 2,234 | 2,234 | 2,234 | 2,234 | 300 |
| 2024/11/08 | 2,250 | 2,250 | 2,250 | 2,250 | 200 |
| 2024/11/07 | 2,243 | 2,243 | 2,243 | 2,243 | 100 |
| 2024/11/06 | 2,241 | 2,241 | 2,241 | 2,241 | 100 |
| 2024/11/01 | 2,309 | 2,309 | 2,278 | 2,278 | 400 |
| 2024/10/31 | 2,259 | 2,259 | 2,259 | 2,259 | 100 |
| 2024/10/30 | 2,237 | 2,255 | 2,237 | 2,255 | 300 |
| 2024/10/29 | 2,228 | 2,277 | 2,228 | 2,277 | 200 |
| 2024/10/28 | 2,212 | 2,250 | 2,212 | 2,224 | 800 |
| 2024/10/25 | 2,234 | 2,234 | 2,210 | 2,210 | 600 |
| 2024/10/24 | 2,233 | 2,233 | 2,233 | 2,233 | 100 |
| 2024/10/23 | 2,233 | 2,242 | 2,227 | 2,227 | 400 |
| 2024/10/22 | 2,284 | 2,284 | 2,246 | 2,246 | 200 |
| 2024/10/11 | 2,285 | 2,285 | 2,285 | 2,285 | 100 |
| 2024/10/10 | 2,275 | 2,325 | 2,275 | 2,325 | 200 |
| 2024/10/09 | 2,288 | 2,288 | 2,275 | 2,275 | 200 |
| 2024/10/07 | 2,235 | 2,293 | 2,235 | 2,293 | 500 |
| 2024/10/04 | 2,285 | 2,285 | 2,285 | 2,285 | 200 |
| 2024/10/03 | 2,349 | 2,360 | 2,280 | 2,308 | 2,100 |
| 2024/10/02 | 2,300 | 2,350 | 2,300 | 2,349 | 900 |
| 2024/10/01 | 2,212 | 2,299 | 2,212 | 2,280 | 900 |
| 2024/09/30 | 2,311 | 2,311 | 2,209 | 2,250 | 500 |
| 2024/09/27 | 2,300 | 2,311 | 2,300 | 2,311 | 1,000 |
| 2024/09/26 | 2,207 | 2,250 | 2,207 | 2,250 | 600 |
| 2024/09/25 | 2,209 | 2,209 | 2,209 | 2,209 | 400 |
| 2024/09/24 | 2,207 | 2,207 | 2,204 | 2,204 | 400 |
| 2024/09/20 | 2,205 | 2,205 | 2,203 | 2,203 | 300 |
| 2024/09/18 | 2,210 | 2,210 | 2,200 | 2,200 | 500 |
| 2024/09/13 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
| 2024/09/12 | 2,240 | 2,240 | 2,188 | 2,188 | 300 |
| 2024/09/11 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
| 2024/09/10 | 2,255 | 2,255 | 2,255 | 2,255 | 100 |
| 2024/09/09 | 2,258 | 2,258 | 2,257 | 2,257 | 300 |
| 2024/09/06 | 2,255 | 2,265 | 2,255 | 2,265 | 200 |
| 2024/09/05 | 2,271 | 2,300 | 2,221 | 2,250 | 600 |
| 2024/09/03 | 2,198 | 2,198 | 2,192 | 2,197 | 400 |
| 2024/09/02 | 2,134 | 2,201 | 2,134 | 2,198 | 5,200 |
| 2024/08/29 | 2,220 | 2,220 | 2,220 | 2,220 | 100 |
| 2024/08/28 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
| 2024/08/27 | 2,230 | 2,230 | 2,230 | 2,230 | 100 |
| 2024/08/26 | 2,230 | 2,230 | 2,204 | 2,204 | 500 |
| 2024/08/23 | 2,230 | 2,230 | 2,230 | 2,230 | 100 |
| 2024/08/22 | 2,247 | 2,270 | 2,230 | 2,230 | 600 |
| 2024/08/20 | 2,180 | 2,284 | 2,180 | 2,235 | 1,900 |
| 2024/08/19 | 2,220 | 2,220 | 2,180 | 2,180 | 600 |
| 2024/08/16 | 2,200 | 2,235 | 2,200 | 2,220 | 800 |
| 2024/08/15 | 2,202 | 2,202 | 2,162 | 2,202 | 400 |
| 2024/08/14 | 2,227 | 2,227 | 2,227 | 2,227 | 300 |
| 2024/08/13 | 2,146 | 2,150 | 2,146 | 2,150 | 200 |
| 2024/08/09 | 2,157 | 2,157 | 2,150 | 2,150 | 700 |
| 2024/08/08 | 2,200 | 2,200 | 2,160 | 2,161 | 1,900 |
| 2024/08/07 | 2,165 | 2,300 | 2,165 | 2,191 | 1,300 |
| 2024/08/06 | 2,156 | 2,394 | 2,156 | 2,195 | 1,900 |
| 2024/08/05 | 2,272 | 2,272 | 2,155 | 2,155 | 900 |
| 2024/08/02 | 2,246 | 2,246 | 2,222 | 2,222 | 700 |
| 2024/08/01 | 2,255 | 2,255 | 2,255 | 2,255 | 100 |
| 2024/07/31 | 2,282 | 2,282 | 2,282 | 2,282 | 100 |
| 2024/07/29 | 2,299 | 2,299 | 2,249 | 2,270 | 700 |
| 2024/07/26 | 2,300 | 2,300 | 2,300 | 2,300 | 300 |
| 2024/07/25 | 2,302 | 2,302 | 2,232 | 2,233 | 2,000 |
| 2024/07/24 | 2,250 | 2,252 | 2,250 | 2,252 | 200 |
| 2024/07/23 | 2,275 | 2,317 | 2,250 | 2,250 | 1,200 |
| 2024/07/22 | 2,289 | 2,289 | 2,223 | 2,287 | 3,800 |
| 2024/07/19 | 2,374 | 2,374 | 2,262 | 2,262 | 300 |
| 2024/07/18 | 2,331 | 2,333 | 2,331 | 2,333 | 500 |
| 2024/07/17 | 2,303 | 2,303 | 2,303 | 2,303 | 100 |
| 2024/07/16 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
| 2024/07/12 | 2,255 | 2,300 | 2,255 | 2,300 | 200 |
| 2024/07/11 | 2,250 | 2,250 | 2,250 | 2,250 | 500 |
| 2024/07/10 | 2,272 | 2,272 | 2,250 | 2,250 | 500 |
| 2024/07/08 | 2,327 | 2,327 | 2,272 | 2,272 | 2,600 |
| 2024/07/05 | 2,334 | 2,334 | 2,300 | 2,300 | 300 |
| 2024/07/04 | 2,298 | 2,298 | 2,273 | 2,296 | 400 |
| 2024/07/03 | 2,396 | 2,396 | 2,297 | 2,297 | 300 |
| 2024/07/02 | 2,275 | 2,297 | 2,275 | 2,297 | 200 |
| 2024/07/01 | 2,380 | 2,380 | 2,275 | 2,275 | 1,700 |
| 2024/06/28 | 2,278 | 2,280 | 2,271 | 2,280 | 500 |
| 2024/06/27 | 2,270 | 2,270 | 2,270 | 2,270 | 100 |
| 2024/06/26 | 2,267 | 2,270 | 2,267 | 2,270 | 400 |
| 2024/06/25 | 2,267 | 2,267 | 2,267 | 2,267 | 300 |
| 2024/06/24 | 2,263 | 2,277 | 2,263 | 2,277 | 300 |
| 2024/06/21 | 2,245 | 2,259 | 2,245 | 2,259 | 700 |
| 2024/06/19 | 2,285 | 2,285 | 2,244 | 2,285 | 500 |
| 2024/06/18 | 2,385 | 2,385 | 2,335 | 2,335 | 200 |
| 2024/06/17 | 2,327 | 2,416 | 2,283 | 2,383 | 2,400 |
| 2024/06/14 | 2,328 | 2,328 | 2,277 | 2,277 | 1,300 |
| 2024/06/13 | 2,284 | 2,366 | 2,284 | 2,320 | 3,900 |
| 2024/06/12 | 2,210 | 2,214 | 2,210 | 2,214 | 300 |
| 2024/06/11 | 2,145 | 2,217 | 2,130 | 2,167 | 1,600 |
| 2024/06/10 | 2,225 | 2,225 | 2,225 | 2,225 | 100 |
| 2024/06/07 | 2,150 | 2,150 | 2,102 | 2,125 | 2,100 |
| 2024/06/06 | 2,183 | 2,183 | 2,180 | 2,180 | 900 |
| 2024/06/05 | 2,225 | 2,225 | 2,190 | 2,190 | 1,800 |
| 2024/06/04 | 2,227 | 2,269 | 2,225 | 2,225 | 1,200 |
| 2024/06/03 | 2,248 | 2,248 | 2,248 | 2,248 | 100 |
| 2024/05/31 | 2,273 | 2,312 | 2,262 | 2,263 | 600 |
| 2024/05/30 | 2,264 | 2,264 | 2,264 | 2,264 | 100 |
| 2024/05/29 | 2,304 | 2,304 | 2,250 | 2,264 | 2,000 |
| 2024/05/28 | 2,255 | 2,305 | 2,255 | 2,305 | 600 |
| 2024/05/27 | 2,304 | 2,304 | 2,259 | 2,281 | 500 |
| 2024/05/24 | 2,259 | 2,309 | 2,259 | 2,304 | 400 |
| 2024/05/23 | 2,358 | 2,358 | 2,290 | 2,290 | 600 |
| 2024/05/22 | 2,275 | 2,361 | 2,274 | 2,361 | 1,800 |
| 2024/05/21 | 2,250 | 2,262 | 2,250 | 2,262 | 900 |
| 2024/05/20 | 2,257 | 2,289 | 2,249 | 2,249 | 3,700 |
| 2024/05/17 | 2,338 | 2,400 | 2,337 | 2,350 | 4,200 |
| 2024/05/16 | 2,350 | 2,400 | 2,300 | 2,300 | 3,100 |
| 2024/05/15 | 2,309 | 2,315 | 2,300 | 2,300 | 1,100 |
| 2024/05/14 | 2,280 | 2,309 | 2,280 | 2,309 | 300 |
| 2024/05/13 | 2,306 | 2,306 | 2,306 | 2,306 | 200 |
| 2024/05/09 | 2,306 | 2,306 | 2,306 | 2,306 | 300 |
| 2024/05/08 | 2,248 | 2,279 | 2,248 | 2,279 | 300 |
| 2024/05/07 | 2,259 | 2,259 | 2,257 | 2,257 | 500 |
| 2024/05/02 | 2,290 | 2,290 | 2,221 | 2,235 | 500 |
| 2024/05/01 | 2,215 | 2,240 | 2,213 | 2,240 | 500 |
| 2024/04/30 | 2,308 | 2,308 | 2,308 | 2,308 | 100 |
| 2024/04/25 | 2,279 | 2,279 | 2,279 | 2,279 | 200 |
| 2024/04/24 | 2,279 | 2,279 | 2,279 | 2,279 | 200 |
| 2024/04/23 | 2,280 | 2,285 | 2,280 | 2,285 | 700 |
| 2024/04/22 | 2,208 | 2,282 | 2,208 | 2,230 | 2,800 |
| 2024/04/19 | 2,208 | 2,208 | 2,208 | 2,208 | 200 |
| 2024/04/18 | 2,278 | 2,281 | 2,208 | 2,208 | 800 |
| 2024/04/17 | 2,179 | 2,229 | 2,179 | 2,229 | 300 |
| 2024/04/15 | 2,243 | 2,243 | 2,170 | 2,185 | 1,900 |
| 2024/04/12 | 2,331 | 2,331 | 2,230 | 2,260 | 2,800 |
| 2024/04/11 | 2,250 | 2,700 | 2,250 | 2,381 | 13,600 |
| 2024/04/10 | 2,208 | 2,208 | 2,200 | 2,200 | 200 |
| 2024/04/08 | 2,220 | 2,269 | 2,201 | 2,208 | 1,800 |
| 2024/04/05 | 2,220 | 2,220 | 2,159 | 2,220 | 400 |
| 2024/04/04 | 2,151 | 2,220 | 2,144 | 2,220 | 4,500 |
| 2024/04/03 | 2,101 | 2,101 | 2,101 | 2,101 | 300 |
| 2024/04/02 | 2,135 | 2,135 | 2,040 | 2,118 | 1,700 |
| 2024/04/01 | 2,155 | 2,155 | 2,140 | 2,140 | 700 |
| 2024/03/29 | 2,195 | 2,195 | 2,155 | 2,155 | 1,200 |
| 2024/03/28 | 2,259 | 2,259 | 2,209 | 2,210 | 2,900 |
| 2024/03/27 | 2,447 | 2,449 | 2,354 | 2,448 | 2,800 |
| 2024/03/26 | 2,312 | 2,450 | 2,312 | 2,350 | 2,100 |
| 2024/03/25 | 2,310 | 2,312 | 2,303 | 2,312 | 1,300 |
| 2024/03/22 | 2,308 | 2,310 | 2,300 | 2,310 | 800 |
| 2024/03/21 | 2,299 | 2,300 | 2,290 | 2,300 | 1,500 |
| 2024/03/19 | 2,289 | 2,298 | 2,271 | 2,298 | 800 |
| 2024/03/18 | 2,270 | 2,297 | 2,270 | 2,271 | 1,000 |
| 2024/03/15 | 2,250 | 2,265 | 2,230 | 2,265 | 2,000 |
| 2024/03/14 | 2,180 | 2,250 | 2,180 | 2,250 | 5,100 |
| 2024/03/13 | 2,191 | 2,197 | 2,180 | 2,180 | 1,900 |
| 2024/03/12 | 2,198 | 2,198 | 2,187 | 2,197 | 700 |
| 2024/03/08 | 2,190 | 2,190 | 2,188 | 2,188 | 200 |
| 2024/03/07 | 2,190 | 2,198 | 2,185 | 2,198 | 700 |
| 2024/03/06 | 2,185 | 2,190 | 2,185 | 2,190 | 300 |
| 2024/03/05 | 2,190 | 2,190 | 2,181 | 2,189 | 1,000 |
| 2024/03/04 | 2,185 | 2,195 | 2,181 | 2,195 | 400 |
| 2024/03/01 | 2,181 | 2,196 | 2,180 | 2,181 | 400 |
| 2024/02/29 | 2,177 | 2,199 | 2,177 | 2,181 | 500 |
| 2024/02/28 | 2,199 | 2,199 | 2,178 | 2,178 | 700 |
| 2024/02/27 | 2,198 | 2,198 | 2,178 | 2,178 | 600 |
| 2024/02/26 | 2,177 | 2,180 | 2,175 | 2,180 | 900 |
| 2024/02/22 | 2,184 | 2,192 | 2,149 | 2,174 | 1,400 |
| 2024/02/21 | 2,161 | 2,178 | 2,161 | 2,178 | 600 |
| 2024/02/15 | 2,150 | 2,150 | 2,146 | 2,146 | 400 |
| 2024/02/14 | 2,150 | 2,154 | 2,149 | 2,154 | 900 |
| 2024/02/09 | 2,160 | 2,180 | 2,154 | 2,154 | 400 |
| 2024/02/07 | 2,150 | 2,180 | 2,150 | 2,180 | 600 |
| 2024/02/05 | 2,150 | 2,150 | 2,149 | 2,150 | 400 |
| 2024/02/01 | 2,145 | 2,145 | 2,145 | 2,145 | 200 |
| 2024/01/31 | 2,149 | 2,149 | 2,111 | 2,149 | 400 |
| 2024/01/30 | 2,150 | 2,150 | 2,109 | 2,145 | 900 |
| 2024/01/29 | 2,095 | 2,105 | 2,080 | 2,105 | 1,300 |
| 2024/01/25 | 2,119 | 2,130 | 2,103 | 2,103 | 900 |
| 2024/01/24 | 2,113 | 2,119 | 2,112 | 2,119 | 400 |
| 2024/01/23 | 2,123 | 2,123 | 2,066 | 2,114 | 1,200 |
| 2024/01/22 | 2,107 | 2,128 | 2,096 | 2,096 | 600 |
| 2024/01/19 | 2,130 | 2,130 | 2,104 | 2,107 | 1,000 |
| 2024/01/18 | 2,110 | 2,128 | 2,110 | 2,128 | 1,000 |
| 2024/01/17 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
| 2024/01/16 | 2,109 | 2,109 | 2,109 | 2,109 | 100 |
| 2024/01/15 | 2,099 | 2,100 | 2,085 | 2,085 | 900 |
| 2024/01/11 | 2,085 | 2,085 | 2,084 | 2,084 | 200 |
| 2024/01/10 | 2,079 | 2,080 | 2,066 | 2,070 | 800 |
| 2024/01/09 | 2,084 | 2,084 | 2,060 | 2,060 | 600 |
| 2024/01/05 | 2,070 | 2,070 | 2,070 | 2,070 | 400 |
| 2024/01/04 | 2,069 | 2,080 | 2,069 | 2,080 | 500 |