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

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
2018/12/28 637 688 637 688 9,900
2018/12/27 638 657 628 646 10,400
2018/12/26 600 612 600 609 11,700
2018/12/25 601 605 576 585 65,700
2018/12/21 647 667 618 631 42,300
2018/12/20 692 692 640 645 30,800
2018/12/19 703 703 681 692 12,700
2018/12/18 725 725 694 700 13,500
2018/12/17 726 735 707 734 7,900
2018/12/14 739 739 725 726 3,400
2018/12/13 715 726 715 725 2,600
2018/12/12 688 718 688 715 3,800
2018/12/11 721 726 682 687 14,600
2018/12/10 747 752 731 732 3,600
2018/12/07 761 762 744 745 5,600
2018/12/06 779 779 756 758 9,300
2018/12/05 751 780 744 780 24,100
2018/12/04 803 803 755 766 29,000
2018/12/03 795 814 780 796 59,800
2018/11/30 748 765 746 765 13,600
2018/11/29 759 765 741 750 28,900
2018/11/28 716 758 715 755 28,500
2018/11/27 703 717 703 717 23,300
2018/11/26 676 699 676 695 12,000
2018/11/22 669 681 669 672 19,500
2018/11/21 667 675 660 668 17,000
2018/11/20 671 672 664 668 17,100
2018/11/19 696 704 662 671 38,600
2018/11/16 704 726 682 690 40,900
2018/11/15 703 708 690 700 24,200
2018/11/14 788 791 693 701 94,100
2018/11/13 799 800 765 775 33,000
2018/11/12 853 855 805 805 36,500
2018/11/09 893 903 870 873 16,100
2018/11/08 888 903 888 902 5,500
2018/11/07 909 909 886 886 51,800
2018/11/06 920 920 897 897 3,800
2018/11/05 929 929 911 911 3,600
2018/11/02 926 931 920 929 4,900
2018/11/01 939 939 919 924 30,000
2018/10/31 895 924 895 924 7,400
2018/10/30 870 889 869 888 3,100
2018/10/29 902 920 867 868 11,400
2018/10/26 922 939 900 905 10,300
2018/10/25 921 951 915 915 4,500
2018/10/24 955 955 941 945 1,300
2018/10/23 964 964 945 945 3,900
2018/10/22 961 978 961 964 2,500
2018/10/19 958 965 945 960 1,500
2018/10/18 962 969 958 959 3,500
2018/10/17 957 970 948 962 4,000
2018/10/16 932 945 932 941 2,300
2018/10/15 944 944 920 927 7,500
2018/10/12 927 940 924 929 8,400
2018/10/11 928 948 925 948 6,600
2018/10/10 962 987 960 985 5,200
2018/10/09 975 980 965 967 2,500
2018/10/05 985 985 962 966 2,900
2018/10/04 962 985 962 977 3,600
2018/10/03 982 982 961 961 10,100
2018/10/02 1,010 1,010 990 990 14,400
2018/10/01 998 1,017 984 1,002 58,200
2018/09/28 963 968 951 968 6,000
2018/09/27 936 976 936 959 14,200
2018/09/26 925 938 910 933 9,000
2018/09/25 929 935 929 933 5,100
2018/09/21 935 936 925 930 6,100
2018/09/20 936 940 928 928 4,800
2018/09/19 934 946 931 936 3,200
2018/09/18 925 940 925 930 2,700
2018/09/14 925 928 916 928 6,600
2018/09/13 923 929 923 928 13,900
2018/09/12 934 934 924 924 102,200
2018/09/11 940 940 921 935 1,600
2018/09/10 911 929 911 926 4,400
2018/09/07 938 964 922 922 3,900
2018/09/06 970 972 937 937 10,700
2018/09/05 985 989 980 985 5,300
2018/09/04 990 990 985 988 2,700
2018/09/03 1,014 1,014 986 987 31,400
2018/08/31 977 985 972 984 9,000
2018/08/30 962 980 960 975 13,000
2018/08/29 970 982 964 968 11,100
2018/08/28 960 978 957 962 17,900
2018/08/27 932 950 932 950 9,100
2018/08/24 915 922 913 921 11,600
2018/08/23 913 919 910 911 9,400
2018/08/22 907 920 906 917 8,900
2018/08/21 906 912 900 906 14,700
2018/08/20 922 928 914 915 10,000
2018/08/17 903 936 903 911 13,700
2018/08/16 905 914 901 903 16,300
2018/08/15 944 944 898 905 20,500
2018/08/14 954 971 941 944 11,200
2018/08/13 1,004 1,060 931 954 152,000
2018/08/10 1,008 1,027 1,008 1,015 8,600
2018/08/09 1,032 1,055 1,009 1,012 95,600
2018/08/08 1,016 1,030 1,010 1,023 12,200
2018/08/07 1,054 1,070 1,010 1,010 15,700
2018/08/06 1,106 1,109 1,078 1,078 6,900
2018/08/03 1,082 1,119 1,082 1,098 5,600
2018/08/02 1,099 1,099 1,085 1,085 3,900
2018/08/01 1,111 1,111 1,090 1,090 20,700
2018/07/31 1,084 1,088 1,081 1,081 2,600
2018/07/30 1,089 1,106 1,081 1,089 8,800
2018/07/27 1,076 1,083 1,075 1,083 3,300
2018/07/26 1,087 1,088 1,060 1,075 8,700
2018/07/25 1,091 1,091 1,083 1,087 1,000
2018/07/24 1,081 1,085 1,048 1,080 5,500
2018/07/23 1,096 1,096 1,053 1,081 6,700
2018/07/20 1,099 1,101 1,091 1,098 10,300
2018/07/19 1,102 1,104 1,098 1,098 12,500
2018/07/18 1,095 1,104 1,091 1,099 11,300
2018/07/17 1,091 1,105 1,091 1,095 4,900
2018/07/13 1,085 1,091 1,080 1,091 3,100
2018/07/12 1,078 1,078 1,067 1,078 6,100
2018/07/11 1,097 1,097 1,060 1,078 4,900
2018/07/10 1,087 1,098 1,078 1,078 3,300
2018/07/09 1,061 1,086 1,061 1,071 700
2018/07/06 1,056 1,077 1,036 1,074 6,900
2018/07/05 1,070 1,077 1,028 1,056 34,900
2018/07/04 1,081 1,081 1,065 1,071 5,500
2018/07/03 1,098 1,117 1,087 1,096 7,600
2018/07/02 1,159 1,165 1,112 1,112 23,800
2018/06/29 1,095 1,113 1,075 1,113 10,900
2018/06/28 1,083 1,095 1,078 1,095 5,100
2018/06/27 1,022 1,104 1,022 1,082 23,700
2018/06/26 1,030 1,045 1,016 1,044 18,800
2018/06/25 1,101 1,108 1,031 1,041 26,000
2018/06/22 1,090 1,144 1,090 1,110 24,600
2018/06/21 1,055 1,148 1,053 1,115 40,500
2018/06/20 1,020 1,025 1,000 1,025 3,500
2018/06/19 1,031 1,031 1,017 1,017 5,200
2018/06/18 1,062 1,062 1,025 1,042 63,800
2018/06/15 1,089 1,089 1,053 1,058 6,500
2018/06/14 1,063 1,086 1,060 1,072 4,400
2018/06/13 1,094 1,104 1,070 1,087 11,300
2018/06/12 1,086 1,094 1,060 1,094 6,900
2018/06/11 1,061 1,080 1,030 1,078 9,200
2018/06/08 1,101 1,115 1,053 1,077 21,700
2018/06/07 1,102 1,110 1,081 1,105 47,500
2018/06/06 1,113 1,113 1,100 1,102 11,400
2018/06/05 1,160 1,163 1,121 1,122 16,000
2018/06/04 1,151 1,170 1,130 1,163 55,100
2018/06/01 1,177 1,177 1,114 1,121 41,500
2018/05/31 1,088 1,148 1,060 1,128 78,100
2018/05/30 1,021 1,077 1,019 1,077 23,500
2018/05/29 998 1,029 978 1,020 35,300
2018/05/28 1,000 1,006 993 997 4,800
2018/05/25 1,010 1,016 998 998 16,200
2018/05/24 1,010 1,061 1,010 1,025 7,600
2018/05/23 1,053 1,070 1,023 1,030 15,100
2018/05/22 1,084 1,090 1,058 1,075 7,000
2018/05/21 1,097 1,119 1,063 1,090 16,900
2018/05/18 1,059 1,087 1,027 1,079 21,100
2018/05/17 1,015 1,049 1,000 1,047 21,300
2018/05/16 1,070 1,070 1,001 1,035 15,900
2018/05/15 1,017 1,085 995 1,070 54,100
2018/05/14 955 1,045 952 1,026 83,300
2018/05/11 1,155 1,155 1,120 1,120 14,100
2018/05/10 1,160 1,164 1,128 1,149 9,200
2018/05/09 1,130 1,169 1,130 1,151 16,300
2018/05/08 1,135 1,159 1,126 1,126 24,400
2018/05/07 1,167 1,175 1,102 1,163 32,600
2018/05/02 1,145 1,159 1,140 1,153 26,900
2018/05/01 1,129 1,159 1,109 1,137 46,900
2018/04/27 1,090 1,108 1,071 1,100 12,700
2018/04/26 1,096 1,103 1,079 1,079 18,200
2018/04/25 1,048 1,104 1,040 1,098 19,400
2018/04/24 1,130 1,140 1,017 1,018 33,500
2018/04/23 1,057 1,119 1,049 1,110 41,500
2018/04/20 1,041 1,046 1,032 1,032 2,800
2018/04/19 1,034 1,040 1,019 1,029 5,900
2018/04/18 998 1,038 998 1,025 2,900
2018/04/17 1,000 1,000 981 997 7,100
2018/04/16 1,038 1,038 1,001 1,002 8,800
2018/04/13 1,012 1,055 976 1,033 17,700
2018/04/12 1,012 1,059 1,006 1,012 17,700
2018/04/11 1,010 1,020 980 998 18,700
2018/04/10 941 981 941 980 6,800
2018/04/09 937 944 931 934 5,500
2018/04/06 928 948 926 947 6,500
2018/04/05 919 939 918 934 7,900
2018/04/04 923 923 912 920 6,700
2018/04/03 918 922 905 922 8,200
2018/04/02 950 950 915 927 38,300
2018/03/30 936 969 930 955 7,000
2018/03/29 921 932 907 929 18,800
2018/03/28 911 925 905 920 6,800
2018/03/27 936 942 908 917 35,500
2018/03/26 933 936 910 927 23,800
2018/03/23 958 986 958 963 20,100
2018/03/22 958 1,013 958 1,005 9,500
2018/03/20 950 968 950 964 18,900
2018/03/19 999 999 960 971 14,700
2018/03/16 1,030 1,030 1,003 1,003 10,200
2018/03/15 1,015 1,044 1,015 1,031 19,400
2018/03/14 995 1,018 990 1,010 10,300
2018/03/13 995 1,010 982 1,007 15,400
2018/03/12 1,016 1,016 988 992 9,800
2018/03/09 973 1,040 973 1,000 30,800
2018/03/08 994 994 963 979 12,800
2018/03/07 1,011 1,011 993 993 7,900
2018/03/06 1,015 1,022 1,009 1,009 5,700
2018/03/05 1,021 1,021 1,000 1,000 13,900
2018/03/02 1,020 1,039 999 1,027 24,200
2018/03/01 1,073 1,092 1,034 1,035 23,500
2018/02/28 1,083 1,095 1,071 1,078 10,000
2018/02/27 1,074 1,124 1,074 1,089 34,100
2018/02/26 1,040 1,092 1,040 1,072 25,900
2018/02/23 1,066 1,066 1,031 1,038 13,800
2018/02/22 1,093 1,093 1,055 1,072 26,900
2018/02/21 1,104 1,114 1,061 1,093 131,200
2018/02/20 989 1,018 979 1,000 51,900
2018/02/19 954 985 939 984 44,100
2018/02/16 909 929 881 928 14,100
2018/02/15 964 964 897 916 43,300
2018/02/14 950 950 925 934 26,800
2018/02/13 879 950 864 925 25,700
2018/02/09 840 866 818 840 16,300
2018/02/08 870 870 852 852 2,400
2018/02/07 890 908 849 849 11,700
2018/02/06 841 884 824 845 33,600
2018/02/05 958 958 916 916 11,600
2018/02/02 960 985 950 968 26,500
2018/02/01 953 960 938 945 12,200
2018/01/31 943 949 920 949 8,900
2018/01/30 950 951 933 944 17,700
2018/01/29 925 940 919 940 23,800
2018/01/26 907 916 894 909 8,000
2018/01/25 891 902 890 892 8,000
2018/01/24 896 900 896 900 6,700
2018/01/23 902 907 894 904 13,500
2018/01/22 912 912 888 902 6,500
2018/01/19 904 912 900 912 5,000
2018/01/18 900 914 893 914 9,500
2018/01/17 898 905 898 899 1,900
2018/01/16 895 905 895 904 10,300
2018/01/15 892 895 890 895 2,300
2018/01/12 900 900 891 891 1,300
2018/01/11 896 904 896 900 4,900
2018/01/10 899 899 894 896 4,900
2018/01/09 891 900 891 900 6,500
2018/01/05 897 900 891 900 8,700
2018/01/04 901 901 890 895 9,700

このページの先頭へ