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
2025/06/13 2,640 2,640 2,640 2,640 100
2025/06/12 2,690 2,690 2,690 2,690 300
2025/06/11 2,639 2,690 2,639 2,640 600
2025/06/10 2,639 2,639 2,638 2,639 400
2025/06/09 2,593 2,593 2,593 2,593 100
2025/06/04 2,560 2,560 2,560 2,560 100
2025/06/03 2,595 2,645 2,547 2,560 700
2025/06/02 2,545 2,545 2,545 2,545 200
2025/05/30 2,541 2,559 2,541 2,559 200
2025/05/27 2,545 2,546 2,545 2,546 200
2025/05/26 2,640 2,640 2,540 2,542 400
2025/05/23 2,601 2,650 2,600 2,650 900
2025/05/22 2,538 2,602 2,538 2,602 2,200
2025/05/21 2,684 3,100 2,562 2,573 29,500
2025/05/20 2,612 2,703 2,612 2,703 300
2025/05/19 2,610 2,675 2,600 2,611 10,200
2025/05/16 2,685 3,100 2,634 2,910 17,600
2025/05/15 2,649 2,649 2,500 2,600 1,200
2025/05/14 2,577 2,710 2,566 2,649 1,400
2025/05/13 2,780 2,780 2,579 2,600 6,000
2025/05/12 2,459 2,480 2,402 2,480 1,400
2025/05/09 2,450 2,459 2,450 2,459 600
2025/05/08 2,357 2,400 2,357 2,400 400
2025/05/07 2,375 2,375 2,357 2,357 200
2025/05/02 2,479 2,479 2,375 2,375 1,600
2025/04/30 2,429 2,429 2,429 2,429 100
2025/04/28 2,370 2,429 2,370 2,379 1,000
2025/04/25 2,470 2,470 2,470 2,470 200
2025/04/24 2,470 2,470 2,470 2,470 200
2025/04/23 2,450 2,480 2,450 2,470 500
2025/04/22 2,385 2,400 2,385 2,400 500
2025/04/21 2,349 2,349 2,349 2,349 100
2025/04/17 2,271 2,350 2,226 2,349 2,000
2025/04/16 2,321 2,321 2,321 2,321 100
2025/04/15 2,320 2,320 2,320 2,320 100
2025/04/14 2,300 2,340 2,300 2,320 400
2025/04/11 2,349 2,349 2,300 2,300 200
2025/04/08 2,202 2,399 2,202 2,399 300
2025/04/07 2,251 2,251 2,195 2,195 800
2025/04/04 2,324 2,324 2,260 2,260 1,200
2025/04/03 2,325 2,335 2,321 2,335 500
2025/04/02 2,334 2,334 2,334 2,334 100
2025/04/01 2,358 2,358 2,330 2,330 500
2025/03/31 2,321 2,330 2,321 2,330 300
2025/03/28 2,500 2,500 2,321 2,321 2,500
2025/03/27 2,509 2,529 2,509 2,529 1,000
2025/03/26 2,530 2,530 2,515 2,525 1,300
2025/03/25 2,530 2,588 2,530 2,530 1,000
2025/03/24 2,600 2,605 2,530 2,580 2,800
2025/03/21 2,590 2,595 2,590 2,595 400
2025/03/19 2,590 2,590 2,590 2,590 200
2025/03/18 2,580 2,590 2,580 2,590 600
2025/03/17 2,575 2,579 2,573 2,579 800
2025/03/13 2,531 2,531 2,531 2,531 100
2025/03/11 2,572 2,572 2,530 2,530 800
2025/03/10 2,546 2,546 2,525 2,530 800
2025/03/07 2,550 2,550 2,525 2,546 500
2025/03/06 2,550 2,550 2,550 2,550 200
2025/03/05 2,550 2,550 2,550 2,550 100
2025/03/04 2,550 2,550 2,550 2,550 100
2025/03/03 2,527 2,563 2,513 2,550 400
2025/02/28 2,553 2,580 2,541 2,577 900
2025/02/27 2,568 2,580 2,540 2,580 400
2025/02/26 2,524 2,568 2,524 2,568 500
2025/02/25 2,505 2,524 2,505 2,524 700
2025/02/21 2,500 2,502 2,500 2,502 300
2025/02/20 2,500 2,500 2,500 2,500 200
2025/02/19 2,487 2,487 2,484 2,484 400
2025/02/18 2,478 2,507 2,478 2,480 400
2025/02/17 2,487 2,540 2,476 2,490 2,200
2025/02/14 2,590 2,590 2,537 2,537 500
2025/02/13 2,489 2,540 2,460 2,540 3,000
2025/02/12 2,490 2,499 2,490 2,499 300
2025/02/10 2,499 2,499 2,499 2,499 100
2025/02/07 2,499 2,499 2,499 2,499 100
2025/02/05 2,466 2,500 2,466 2,500 200
2025/02/04 2,452 2,480 2,452 2,480 1,000
2025/02/03 2,397 2,459 2,347 2,454 1,700
2025/01/31 2,345 2,397 2,345 2,397 400
2025/01/30 2,328 2,345 2,320 2,345 700
2025/01/29 2,299 2,300 2,299 2,300 1,200
2025/01/28 2,297 2,298 2,297 2,298 200
2025/01/27 2,299 2,299 2,283 2,283 700
2025/01/24 2,300 2,300 2,300 2,300 300
2025/01/23 2,312 2,321 2,310 2,310 600
2025/01/22 2,322 2,322 2,322 2,322 100
2025/01/20 2,312 2,322 2,283 2,322 800
2025/01/17 2,329 2,329 2,329 2,329 100
2025/01/15 2,315 2,317 2,315 2,316 600
2025/01/14 2,347 2,347 2,296 2,296 600
2025/01/09 2,359 2,448 2,358 2,447 2,000
2025/01/08 2,313 2,359 2,313 2,359 400
2025/01/07 2,311 2,311 2,309 2,310 300
2025/01/06 2,299 2,334 2,299 2,334 300

このページの先頭へ