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
2020/12/30 345 358 340 352 45,700
2020/12/29 340 353 338 345 60,400
2020/12/28 331 342 331 340 41,600
2020/12/25 331 334 329 330 16,100
2020/12/24 330 333 327 332 17,100
2020/12/23 328 330 327 328 16,800
2020/12/22 329 330 326 328 14,000
2020/12/21 329 332 329 330 7,800
2020/12/18 332 332 329 329 14,200
2020/12/17 334 334 330 332 14,200
2020/12/16 329 332 328 331 8,000
2020/12/15 329 330 327 330 5,100
2020/12/14 326 330 326 330 6,700
2020/12/11 326 328 326 326 5,900
2020/12/10 326 328 326 328 400
2020/12/09 326 330 326 326 20,300
2020/12/08 329 331 329 331 11,300
2020/12/07 333 333 329 331 10,200
2020/12/04 332 332 328 330 8,800
2020/12/03 327 331 327 331 9,700
2020/12/02 331 332 328 329 8,900
2020/12/01 348 348 329 330 273,900
2020/11/30 329 335 329 335 27,600
2020/11/27 328 330 323 324 30,200
2020/11/26 333 335 326 326 38,500
2020/11/25 333 334 330 332 19,900
2020/11/24 331 334 331 334 13,200
2020/11/20 330 332 329 330 5,000
2020/11/19 330 330 330 330 14,700
2020/11/18 333 333 330 330 2,400
2020/11/17 328 332 328 332 4,600
2020/11/16 323 335 323 330 33,300
2020/11/13 320 330 317 325 15,200
2020/11/12 339 340 335 336 12,100
2020/11/11 337 340 334 337 8,300
2020/11/10 339 343 333 333 13,600
2020/11/09 345 345 338 340 8,200
2020/11/06 339 347 334 346 36,700
2020/11/05 340 343 331 339 22,200
2020/11/04 343 343 337 338 3,700
2020/11/02 333 348 328 338 181,000
2020/10/30 331 338 331 333 29,200
2020/10/29 324 336 324 333 13,800
2020/10/28 324 329 323 328 10,400
2020/10/27 322 326 321 324 10,900
2020/10/26 325 329 322 325 8,400
2020/10/23 321 324 316 322 9,100
2020/10/22 327 327 320 321 12,000
2020/10/21 326 330 325 327 17,300
2020/10/20 332 337 329 331 22,500
2020/10/19 330 332 330 332 6,100
2020/10/16 328 343 326 336 24,200
2020/10/15 333 338 329 329 23,900
2020/10/14 342 342 332 332 36,300
2020/10/13 342 347 342 345 9,400
2020/10/12 343 349 343 345 29,800
2020/10/09 346 375 346 349 127,000
2020/10/08 331 345 331 344 40,800
2020/10/07 328 330 328 329 3,200
2020/10/06 333 333 329 330 4,200
2020/10/05 326 335 325 330 16,500
2020/10/02 336 338 322 327 273,900
2020/09/30 333 335 332 334 36,700
2020/09/29 332 333 326 330 13,600
2020/09/28 329 333 327 333 21,900
2020/09/25 324 327 323 326 12,100
2020/09/24 330 330 323 324 5,100
2020/09/23 329 330 326 329 23,200
2020/09/18 325 329 323 328 17,700
2020/09/17 322 327 322 322 12,300
2020/09/16 324 330 322 322 40,400
2020/09/15 317 332 316 332 43,400
2020/09/14 315 318 315 315 26,400
2020/09/11 317 318 314 316 30,400
2020/09/10 316 319 316 317 13,700
2020/09/09 316 316 313 316 22,200
2020/09/08 311 336 311 316 157,200
2020/09/07 316 316 311 311 13,900
2020/09/04 311 315 311 312 10,500
2020/09/03 319 320 316 318 8,600
2020/09/02 324 324 315 317 36,000
2020/09/01 325 327 318 321 230,100
2020/08/31 317 328 317 326 48,300
2020/08/28 328 330 315 317 33,800
2020/08/27 320 329 320 328 13,600
2020/08/26 317 321 316 320 8,700
2020/08/25 314 318 314 317 11,900
2020/08/24 310 314 309 314 16,100
2020/08/21 310 313 307 309 25,100
2020/08/20 317 321 307 312 52,900
2020/08/19 322 325 319 322 20,200
2020/08/18 323 329 322 324 21,800
2020/08/17 317 324 315 323 31,400
2020/08/14 314 325 312 321 33,000
2020/08/13 324 324 313 317 32,300
2020/08/12 312 318 310 318 29,400
2020/08/11 310 318 308 315 28,100
2020/08/07 308 313 308 309 18,300
2020/08/06 312 322 303 315 67,700
2020/08/05 328 336 325 336 28,900
2020/08/04 316 326 315 326 22,700
2020/08/03 334 334 316 316 214,900
2020/07/31 333 334 316 326 54,600
2020/07/30 332 339 331 335 19,800
2020/07/29 333 336 330 330 13,000
2020/07/28 338 341 331 331 28,300
2020/07/27 325 338 320 338 13,800
2020/07/22 318 338 318 332 40,600
2020/07/21 307 324 307 321 30,100
2020/07/20 304 308 301 307 12,500
2020/07/17 302 306 302 303 17,200
2020/07/16 305 305 301 303 15,400
2020/07/15 299 304 298 303 18,800
2020/07/14 303 303 298 300 13,400
2020/07/13 312 312 300 301 18,700
2020/07/10 308 311 305 305 10,700
2020/07/09 315 315 308 310 10,600
2020/07/08 319 319 313 314 6,200
2020/07/07 323 323 310 313 17,800
2020/07/06 319 328 311 312 40,800
2020/07/03 303 321 303 308 25,600
2020/07/02 328 328 297 298 74,200
2020/07/01 339 351 327 327 179,400
2020/06/30 335 357 330 340 102,900
2020/06/29 331 331 321 331 28,200
2020/06/26 334 337 320 334 39,300
2020/06/25 339 339 325 334 31,000
2020/06/24 341 345 337 339 13,800
2020/06/23 345 347 324 336 32,500
2020/06/22 350 350 337 344 20,000
2020/06/19 348 352 345 346 17,100
2020/06/18 345 353 338 348 51,800
2020/06/17 326 341 325 338 40,700
2020/06/16 320 325 311 325 18,700
2020/06/15 322 322 308 308 16,300
2020/06/12 307 324 307 322 58,600
2020/06/11 345 350 306 325 98,500
2020/06/10 353 353 346 346 30,100
2020/06/09 360 360 352 358 8,300
2020/06/08 355 370 353 361 60,600
2020/06/05 352 356 352 355 10,800
2020/06/04 357 370 348 351 29,300
2020/06/03 373 373 354 358 61,200
2020/06/02 382 386 369 373 57,100
2020/06/01 374 419 370 381 321,200
2020/05/29 335 370 335 365 81,200
2020/05/28 342 353 333 337 77,600
2020/05/27 315 332 312 327 63,500
2020/05/26 306 317 305 314 33,400
2020/05/25 305 306 298 305 30,000
2020/05/22 289 297 289 296 19,100
2020/05/21 293 295 288 289 22,400
2020/05/20 285 296 283 286 28,000
2020/05/19 293 296 283 289 25,000
2020/05/18 285 288 282 286 18,700
2020/05/15 292 300 266 282 74,700
2020/05/14 324 330 290 292 98,000
2020/05/13 326 333 324 326 38,300
2020/05/12 338 344 334 334 45,500
2020/05/11 326 350 325 339 56,700
2020/05/08 326 326 317 322 45,600
2020/05/07 310 337 310 320 81,700
2020/05/01 314 316 296 310 239,100
2020/04/30 315 316 309 314 65,400
2020/04/28 297 310 296 310 64,400
2020/04/27 290 297 287 294 74,200
2020/04/24 290 290 284 289 19,600
2020/04/23 275 289 275 289 14,500
2020/04/22 277 280 265 277 47,600
2020/04/21 294 294 275 280 74,200
2020/04/20 289 295 285 294 36,600
2020/04/17 293 294 281 289 42,700
2020/04/16 289 299 283 293 26,000
2020/04/15 298 299 288 288 30,100
2020/04/14 285 300 277 288 47,300
2020/04/13 292 294 282 282 57,000
2020/04/10 305 305 292 299 22,600
2020/04/09 310 313 288 301 24,400
2020/04/08 293 309 280 304 39,000
2020/04/07 285 299 283 292 41,800
2020/04/06 275 284 270 271 37,400
2020/04/03 293 298 276 276 34,200
2020/04/02 289 295 285 293 34,400
2020/04/01 328 328 285 294 376,500
2020/03/31 290 301 285 296 69,100
2020/03/30 280 294 276 279 122,400
2020/03/27 299 305 275 283 44,300
2020/03/26 311 311 276 291 82,400
2020/03/25 280 310 280 303 100,200
2020/03/24 271 271 255 270 52,500
2020/03/23 250 268 239 255 117,500
2020/03/19 267 267 250 255 59,900
2020/03/18 283 293 260 267 84,500
2020/03/17 250 276 250 273 100,100
2020/03/16 288 290 259 261 121,200
2020/03/13 261 289 258 264 154,400
2020/03/12 298 303 281 288 139,700
2020/03/11 310 326 305 310 50,000
2020/03/10 262 330 261 318 404,500
2020/03/09 324 324 282 303 150,400
2020/03/06 354 362 335 340 98,500
2020/03/05 380 394 361 361 92,300
2020/03/04 350 375 341 374 258,300
2020/03/03 375 417 360 366 283,300
2020/03/02 327 399 326 381 600,000
2020/02/28 330 341 311 319 197,700
2020/02/27 378 378 350 353 155,500
2020/02/26 395 400 370 370 120,500
2020/02/25 359 396 348 396 140,300
2020/02/21 395 404 391 391 59,200
2020/02/20 400 412 397 397 65,200
2020/02/19 394 399 386 399 78,900
2020/02/18 393 398 387 393 106,200
2020/02/17 405 405 390 392 194,800
2020/02/14 442 460 408 418 333,600
2020/02/13 440 494 436 458 735,200
2020/02/12 444 454 433 435 51,400
2020/02/10 426 455 426 438 121,900
2020/02/07 442 442 425 430 99,100
2020/02/06 466 468 440 443 131,600
2020/02/05 472 482 458 458 95,400
2020/02/04 450 478 445 467 135,500
2020/02/03 437 471 425 457 272,200
2020/01/31 436 460 432 453 127,900
2020/01/30 465 469 419 438 328,600
2020/01/29 500 500 470 473 130,600
2020/01/28 491 503 485 494 125,600
2020/01/27 475 514 460 505 237,800
2020/01/24 503 506 489 490 150,000
2020/01/23 521 522 500 501 127,800
2020/01/22 527 539 504 511 247,400
2020/01/21 516 530 481 523 549,800
2020/01/20 540 565 522 522 741,100
2020/01/17 473 542 471 522 897,100
2020/01/16 447 490 442 481 478,600
2020/01/15 434 449 430 439 190,800
2020/01/14 406 445 397 442 406,500
2020/01/10 430 431 408 409 149,700
2020/01/09 416 429 412 423 246,000
2020/01/08 423 440 403 413 306,600
2020/01/07 415 428 387 423 457,700
2020/01/06 378 425 377 424 987,800

このページの先頭へ