日本創発グループ(7814)の株価時系列情報
日本創発グループ(7814)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 | 512 | 517 | 512 | 513 | 900 |
| 2025/06/12 | 517 | 517 | 510 | 512 | 9,800 |
| 2025/06/11 | 520 | 525 | 517 | 517 | 10,400 |
| 2025/06/10 | 512 | 527 | 512 | 524 | 9,400 |
| 2025/06/09 | 514 | 518 | 514 | 514 | 1,900 |
| 2025/06/06 | 506 | 518 | 505 | 518 | 8,000 |
| 2025/06/05 | 496 | 510 | 496 | 501 | 36,400 |
| 2025/06/04 | 510 | 515 | 510 | 513 | 5,000 |
| 2025/06/03 | 517 | 517 | 510 | 513 | 4,000 |
| 2025/06/02 | 523 | 535 | 515 | 515 | 171,300 |
| 2025/05/30 | 542 | 543 | 538 | 543 | 7,600 |
| 2025/05/29 | 537 | 544 | 537 | 542 | 11,500 |
| 2025/05/28 | 539 | 539 | 533 | 537 | 10,900 |
| 2025/05/27 | 545 | 545 | 524 | 534 | 12,500 |
| 2025/05/26 | 547 | 547 | 543 | 544 | 3,100 |
| 2025/05/23 | 546 | 549 | 543 | 546 | 5,000 |
| 2025/05/22 | 539 | 548 | 538 | 548 | 9,900 |
| 2025/05/21 | 534 | 544 | 533 | 541 | 16,600 |
| 2025/05/20 | 537 | 537 | 530 | 534 | 6,700 |
| 2025/05/19 | 518 | 537 | 518 | 536 | 17,100 |
| 2025/05/16 | 514 | 520 | 510 | 520 | 9,500 |
| 2025/05/15 | 505 | 513 | 502 | 513 | 12,400 |
| 2025/05/14 | 495 | 499 | 494 | 497 | 4,800 |
| 2025/05/13 | 493 | 498 | 492 | 497 | 5,600 |
| 2025/05/12 | 485 | 497 | 485 | 497 | 9,600 |
| 2025/05/09 | 481 | 490 | 481 | 488 | 2,800 |
| 2025/05/08 | 500 | 510 | 481 | 481 | 53,000 |
| 2025/05/07 | 503 | 520 | 496 | 503 | 40,300 |
| 2025/05/02 | 497 | 510 | 493 | 495 | 11,900 |
| 2025/05/01 | 511 | 522 | 502 | 502 | 155,800 |
| 2025/04/30 | 513 | 542 | 510 | 524 | 92,400 |
| 2025/04/28 | 511 | 553 | 501 | 515 | 136,300 |
| 2025/04/25 | 499 | 512 | 497 | 511 | 20,500 |
| 2025/04/24 | 500 | 502 | 494 | 497 | 7,800 |
| 2025/04/23 | 487 | 499 | 487 | 499 | 16,900 |
| 2025/04/22 | 479 | 486 | 479 | 486 | 5,800 |
| 2025/04/21 | 479 | 484 | 478 | 478 | 4,800 |
| 2025/04/18 | 480 | 480 | 479 | 480 | 6,200 |
| 2025/04/17 | 477 | 480 | 477 | 480 | 4,800 |
| 2025/04/16 | 480 | 483 | 475 | 483 | 2,000 |
| 2025/04/15 | 475 | 483 | 475 | 476 | 3,400 |
| 2025/04/14 | 478 | 480 | 474 | 480 | 5,500 |
| 2025/04/11 | 462 | 475 | 462 | 475 | 2,900 |
| 2025/04/10 | 468 | 468 | 460 | 465 | 2,300 |
| 2025/04/09 | 449 | 449 | 444 | 448 | 4,800 |
| 2025/04/08 | 459 | 460 | 451 | 451 | 3,300 |
| 2025/04/07 | 434 | 448 | 430 | 443 | 7,000 |
| 2025/04/04 | 473 | 473 | 462 | 466 | 10,000 |
| 2025/04/03 | 490 | 494 | 475 | 478 | 17,200 |
| 2025/04/02 | 490 | 497 | 488 | 496 | 10,700 |
| 2025/04/01 | 488 | 493 | 485 | 486 | 172,000 |
| 2025/03/31 | 487 | 489 | 481 | 489 | 13,000 |
| 2025/03/28 | 495 | 500 | 479 | 487 | 20,500 |
| 2025/03/27 | 489 | 491 | 489 | 491 | 11,100 |
| 2025/03/26 | 490 | 490 | 485 | 486 | 4,400 |
| 2025/03/25 | 487 | 488 | 486 | 488 | 2,600 |
| 2025/03/24 | 486 | 486 | 485 | 486 | 3,500 |
| 2025/03/21 | 479 | 486 | 478 | 486 | 8,700 |
| 2025/03/19 | 480 | 484 | 480 | 483 | 2,600 |
| 2025/03/18 | 477 | 486 | 477 | 483 | 9,500 |
| 2025/03/17 | 473 | 480 | 470 | 473 | 12,800 |
| 2025/03/14 | 471 | 477 | 470 | 472 | 15,800 |
| 2025/03/13 | 467 | 470 | 467 | 470 | 1,600 |
| 2025/03/12 | 469 | 472 | 467 | 468 | 10,500 |
| 2025/03/11 | 473 | 476 | 460 | 475 | 17,300 |
| 2025/03/10 | 488 | 488 | 480 | 480 | 6,000 |
| 2025/03/07 | 492 | 492 | 481 | 489 | 3,100 |
| 2025/03/06 | 491 | 494 | 491 | 492 | 3,700 |
| 2025/03/05 | 494 | 494 | 490 | 494 | 4,400 |
| 2025/03/04 | 495 | 496 | 489 | 495 | 16,400 |
| 2025/03/03 | 488 | 504 | 480 | 499 | 167,900 |
| 2025/02/28 | 479 | 480 | 478 | 480 | 7,600 |
| 2025/02/27 | 475 | 480 | 475 | 480 | 5,300 |
| 2025/02/26 | 466 | 475 | 466 | 475 | 7,900 |
| 2025/02/25 | 465 | 470 | 465 | 469 | 7,200 |
| 2025/02/21 | 466 | 469 | 462 | 465 | 1,600 |
| 2025/02/20 | 475 | 475 | 467 | 468 | 13,400 |
| 2025/02/19 | 455 | 465 | 455 | 462 | 19,900 |
| 2025/02/18 | 465 | 465 | 456 | 456 | 8,200 |
| 2025/02/17 | 445 | 464 | 441 | 464 | 49,000 |
| 2025/02/14 | 478 | 478 | 472 | 477 | 8,100 |
| 2025/02/13 | 480 | 480 | 477 | 477 | 6,500 |
| 2025/02/12 | 479 | 488 | 470 | 477 | 16,600 |
| 2025/02/10 | 483 | 483 | 475 | 480 | 11,600 |
| 2025/02/07 | 478 | 478 | 470 | 475 | 13,200 |
| 2025/02/06 | 482 | 483 | 478 | 480 | 2,600 |
| 2025/02/05 | 477 | 487 | 476 | 484 | 19,000 |
| 2025/02/04 | 477 | 477 | 473 | 474 | 3,900 |
| 2025/02/03 | 474 | 479 | 469 | 473 | 162,600 |
| 2025/01/31 | 472 | 476 | 472 | 475 | 29,200 |
| 2025/01/30 | 471 | 472 | 470 | 471 | 10,000 |
| 2025/01/29 | 468 | 471 | 467 | 471 | 13,300 |
| 2025/01/28 | 470 | 470 | 466 | 466 | 3,400 |
| 2025/01/27 | 468 | 469 | 465 | 467 | 1,300 |
| 2025/01/24 | 469 | 469 | 464 | 465 | 13,300 |
| 2025/01/23 | 466 | 469 | 462 | 465 | 13,700 |
| 2025/01/22 | 464 | 465 | 462 | 462 | 4,400 |
| 2025/01/21 | 462 | 463 | 460 | 462 | 8,000 |
| 2025/01/20 | 458 | 464 | 458 | 461 | 31,100 |
| 2025/01/17 | 455 | 459 | 453 | 456 | 9,200 |
| 2025/01/16 | 450 | 454 | 449 | 453 | 9,500 |
| 2025/01/15 | 447 | 450 | 446 | 450 | 8,700 |
| 2025/01/14 | 445 | 449 | 445 | 445 | 10,800 |
| 2025/01/10 | 450 | 452 | 445 | 449 | 10,500 |
| 2025/01/09 | 456 | 456 | 452 | 452 | 4,800 |
| 2025/01/08 | 462 | 462 | 454 | 456 | 5,200 |
| 2025/01/07 | 470 | 471 | 460 | 460 | 5,500 |
| 2025/01/06 | 476 | 487 | 465 | 469 | 158,600 |
| 2024/12/30 | 465 | 475 | 464 | 475 | 26,800 |
| 2024/12/27 | 454 | 464 | 454 | 461 | 42,400 |
| 2024/12/26 | 459 | 459 | 455 | 455 | 17,200 |
| 2024/12/25 | 457 | 458 | 456 | 457 | 6,200 |
| 2024/12/24 | 455 | 459 | 455 | 456 | 7,800 |
| 2024/12/23 | 458 | 458 | 455 | 455 | 30,600 |
| 2024/12/20 | 455 | 459 | 454 | 459 | 8,600 |
| 2024/12/19 | 452 | 455 | 452 | 455 | 6,400 |
| 2024/12/18 | 456 | 457 | 451 | 454 | 8,100 |
| 2024/12/17 | 457 | 459 | 453 | 457 | 6,600 |
| 2024/12/16 | 453 | 460 | 453 | 457 | 11,800 |
| 2024/12/13 | 446 | 452 | 446 | 452 | 5,600 |
| 2024/12/12 | 448 | 451 | 447 | 448 | 6,600 |
| 2024/12/11 | 453 | 453 | 447 | 447 | 9,300 |
| 2024/12/10 | 454 | 456 | 450 | 453 | 13,200 |
| 2024/12/09 | 464 | 465 | 450 | 453 | 32,900 |
| 2024/12/06 | 456 | 465 | 455 | 462 | 23,100 |
| 2024/12/05 | 447 | 480 | 447 | 457 | 131,900 |
| 2024/12/04 | 444 | 446 | 444 | 445 | 6,300 |
| 2024/12/03 | 443 | 445 | 439 | 443 | 18,400 |
| 2024/12/02 | 445 | 448 | 437 | 439 | 184,000 |
| 2024/11/29 | 433 | 438 | 432 | 438 | 18,800 |
| 2024/11/28 | 428 | 433 | 428 | 432 | 19,300 |
| 2024/11/27 | 434 | 434 | 427 | 429 | 22,100 |
| 2024/11/26 | 434 | 435 | 433 | 434 | 16,300 |
| 2024/11/25 | 436 | 436 | 433 | 433 | 13,800 |
| 2024/11/22 | 445 | 445 | 434 | 435 | 20,400 |
| 2024/11/21 | 421 | 445 | 421 | 445 | 87,200 |
| 2024/11/20 | 416 | 418 | 415 | 418 | 9,700 |
| 2024/11/19 | 420 | 421 | 417 | 417 | 12,400 |
| 2024/11/18 | 429 | 429 | 424 | 424 | 9,800 |
| 2024/11/15 | 431 | 433 | 429 | 429 | 26,900 |
| 2024/11/14 | 446 | 450 | 445 | 449 | 9,900 |
| 2024/11/13 | 445 | 446 | 444 | 446 | 9,300 |
| 2024/11/12 | 439 | 446 | 439 | 445 | 19,600 |
| 2024/11/11 | 438 | 438 | 437 | 438 | 3,000 |
| 2024/11/08 | 436 | 439 | 435 | 439 | 5,900 |
| 2024/11/07 | 435 | 438 | 435 | 436 | 4,800 |
| 2024/11/06 | 435 | 439 | 434 | 434 | 12,800 |
| 2024/11/05 | 438 | 438 | 435 | 436 | 6,400 |
| 2024/11/01 | 435 | 440 | 431 | 440 | 179,900 |
| 2024/10/31 | 432 | 435 | 431 | 433 | 36,600 |
| 2024/10/30 | 432 | 432 | 431 | 432 | 4,200 |
| 2024/10/29 | 425 | 431 | 425 | 431 | 17,400 |
| 2024/10/28 | 416 | 426 | 416 | 424 | 24,900 |
| 2024/10/25 | 420 | 420 | 413 | 417 | 11,900 |
| 2024/10/24 | 419 | 426 | 417 | 420 | 9,300 |
| 2024/10/23 | 422 | 425 | 416 | 419 | 20,000 |
| 2024/10/22 | 428 | 428 | 422 | 423 | 35,400 |
| 2024/10/21 | 429 | 429 | 427 | 428 | 8,000 |
| 2024/10/18 | 437 | 437 | 425 | 428 | 44,600 |
| 2024/10/17 | 439 | 439 | 436 | 437 | 11,800 |
| 2024/10/16 | 443 | 443 | 438 | 439 | 12,700 |
| 2024/10/15 | 444 | 446 | 443 | 445 | 13,000 |
| 2024/10/11 | 445 | 445 | 444 | 444 | 7,300 |
| 2024/10/10 | 446 | 446 | 444 | 445 | 3,300 |
| 2024/10/09 | 444 | 447 | 443 | 447 | 14,300 |
| 2024/10/08 | 448 | 450 | 435 | 441 | 21,100 |
| 2024/10/07 | 450 | 451 | 448 | 449 | 10,900 |
| 2024/10/04 | 449 | 451 | 448 | 449 | 19,700 |
| 2024/10/03 | 453 | 453 | 448 | 448 | 10,300 |
| 2024/10/02 | 456 | 457 | 451 | 453 | 18,600 |
| 2024/10/01 | 449 | 460 | 448 | 458 | 190,800 |
| 2024/09/30 | 445 | 446 | 441 | 444 | 28,000 |
| 2024/09/27 | 446 | 450 | 446 | 449 | 9,000 |
| 2024/09/26 | 450 | 450 | 447 | 450 | 17,300 |
| 2024/09/25 | 446 | 449 | 445 | 448 | 24,600 |
| 2024/09/24 | 445 | 448 | 445 | 448 | 17,500 |
| 2024/09/20 | 442 | 446 | 442 | 445 | 23,000 |
| 2024/09/19 | 440 | 442 | 439 | 441 | 13,400 |
| 2024/09/18 | 438 | 442 | 438 | 439 | 15,800 |
| 2024/09/17 | 442 | 443 | 438 | 438 | 38,500 |
| 2024/09/13 | 440 | 444 | 440 | 444 | 33,500 |
| 2024/09/12 | 441 | 445 | 440 | 440 | 131,800 |
| 2024/09/11 | 450 | 459 | 434 | 435 | 750,400 |
| 2024/09/10 | 452 | 461 | 447 | 448 | 170,300 |
| 2024/09/09 | 452 | 461 | 448 | 461 | 39,200 |
| 2024/09/06 | 468 | 468 | 454 | 464 | 35,800 |
| 2024/09/05 | 484 | 484 | 460 | 468 | 135,700 |
| 2024/09/04 | 482 | 499 | 474 | 488 | 190,800 |
| 2024/09/03 | 538 | 540 | 536 | 538 | 6,200 |
| 2024/09/02 | 539 | 548 | 536 | 539 | 142,900 |
| 2024/08/30 | 537 | 542 | 531 | 542 | 31,300 |
| 2024/08/29 | 537 | 537 | 535 | 537 | 1,300 |
| 2024/08/28 | 537 | 537 | 534 | 537 | 8,200 |
| 2024/08/27 | 535 | 537 | 534 | 537 | 5,900 |
| 2024/08/26 | 536 | 536 | 535 | 535 | 1,100 |
| 2024/08/23 | 535 | 536 | 535 | 536 | 1,300 |
| 2024/08/22 | 539 | 540 | 536 | 539 | 8,400 |
| 2024/08/21 | 536 | 540 | 533 | 540 | 6,200 |
| 2024/08/20 | 541 | 541 | 536 | 537 | 8,700 |
| 2024/08/19 | 537 | 537 | 535 | 536 | 2,600 |