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
2021/12/30 333 333 330 332 28,500
2021/12/29 331 332 329 331 26,800
2021/12/28 331 334 330 334 47,100
2021/12/27 326 329 325 329 17,200
2021/12/24 321 324 319 323 26,300
2021/12/23 321 323 321 321 4,500
2021/12/22 320 322 320 321 5,900
2021/12/21 317 319 316 319 7,600
2021/12/20 322 322 317 317 20,600
2021/12/17 319 322 319 322 33,100
2021/12/16 324 330 313 322 50,500
2021/12/15 323 326 323 325 8,400
2021/12/14 325 326 324 325 3,300
2021/12/13 327 327 324 325 7,400
2021/12/10 326 327 324 326 20,900
2021/12/09 324 326 323 326 5,700
2021/12/08 327 327 324 324 3,100
2021/12/07 325 327 323 327 4,500
2021/12/06 329 329 325 325 2,600
2021/12/03 324 327 322 327 28,800
2021/12/02 326 328 324 325 28,600
2021/12/01 330 342 326 332 320,200
2021/11/30 327 332 325 331 37,100
2021/11/29 326 327 323 324 26,600
2021/11/26 327 333 326 330 89,100
2021/11/25 324 325 323 324 17,000
2021/11/24 323 325 322 324 9,700
2021/11/22 322 325 321 322 27,000
2021/11/19 324 326 321 325 20,400
2021/11/18 320 327 320 323 28,100
2021/11/17 328 328 320 321 30,000
2021/11/16 322 345 319 328 211,500
2021/11/15 321 322 319 320 23,900
2021/11/12 318 321 318 321 4,800
2021/11/11 317 317 316 317 11,100
2021/11/10 318 318 316 318 9,500
2021/11/09 320 320 318 318 5,800
2021/11/08 324 324 319 319 4,800
2021/11/05 321 321 320 320 2,300
2021/11/04 320 324 317 323 12,200
2021/11/02 319 320 318 318 4,000
2021/11/01 326 326 317 319 176,400
2021/10/29 323 324 322 324 15,000
2021/10/28 324 325 322 322 26,200
2021/10/27 319 325 319 325 43,300
2021/10/26 317 319 317 318 9,100
2021/10/25 315 319 314 316 32,800
2021/10/22 316 318 315 318 16,500
2021/10/21 317 318 316 318 4,200
2021/10/20 318 318 317 318 2,100
2021/10/19 322 322 315 318 10,800
2021/10/18 322 322 321 321 5,600
2021/10/15 322 322 318 322 24,600
2021/10/14 317 323 315 323 25,600
2021/10/13 317 317 315 317 2,400
2021/10/12 319 319 316 317 2,500
2021/10/11 316 319 315 319 6,400
2021/10/08 313 317 313 317 4,000
2021/10/07 312 314 311 313 8,800
2021/10/06 310 314 310 314 16,200
2021/10/05 317 318 310 310 40,400
2021/10/04 322 322 318 320 15,200
2021/10/01 329 329 321 321 222,200
2021/09/30 322 330 322 330 47,600
2021/09/29 320 323 320 322 9,200
2021/09/28 324 324 322 323 14,600
2021/09/27 322 325 321 324 32,600
2021/09/24 317 322 317 320 21,400
2021/09/22 316 318 316 316 23,700
2021/09/21 314 318 311 318 35,700
2021/09/17 318 320 317 318 10,300
2021/09/16 320 320 317 318 30,600
2021/09/15 321 321 319 320 6,400
2021/09/14 319 322 319 321 17,300
2021/09/13 317 319 317 318 19,700
2021/09/10 315 318 315 317 10,100
2021/09/09 318 318 315 315 17,800
2021/09/08 315 318 315 318 25,500
2021/09/07 318 318 315 315 11,500
2021/09/06 316 317 314 315 23,100
2021/09/03 315 316 313 314 14,000
2021/09/02 314 316 311 313 29,100
2021/09/01 315 325 313 316 266,800
2021/08/31 310 318 310 316 90,500
2021/08/30 307 309 306 309 19,000
2021/08/27 307 309 305 305 40,600
2021/08/26 309 309 303 308 39,900
2021/08/25 313 315 309 310 49,300
2021/08/24 316 317 310 314 86,500
2021/08/23 316 319 315 318 28,100
2021/08/20 320 321 316 317 23,200
2021/08/19 319 321 319 321 11,200
2021/08/18 320 322 319 320 27,100
2021/08/17 324 324 319 319 48,700
2021/08/16 325 327 320 324 43,700
2021/08/13 330 330 324 328 70,100
2021/08/12 322 328 322 324 51,600
2021/08/11 323 323 320 321 33,300
2021/08/10 324 325 320 322 27,400
2021/08/06 325 325 320 325 15,800
2021/08/05 328 328 324 324 40,300
2021/08/04 330 330 327 328 7,100
2021/08/03 329 331 328 331 11,600
2021/08/02 334 337 330 330 178,100
2021/07/30 338 338 331 336 32,200
2021/07/29 337 338 336 337 5,200
2021/07/28 335 337 335 337 22,000
2021/07/27 330 335 329 335 24,400
2021/07/26 329 330 327 329 22,400
2021/07/21 329 332 329 329 4,500
2021/07/20 327 329 326 329 30,300
2021/07/19 332 332 329 330 10,000
2021/07/16 332 333 329 333 20,000
2021/07/15 335 337 333 333 13,700
2021/07/14 334 337 333 336 17,300
2021/07/13 336 337 335 335 17,400
2021/07/12 334 338 334 336 22,600
2021/07/09 326 332 325 332 25,700
2021/07/08 331 331 326 328 34,900
2021/07/07 330 333 328 333 22,500
2021/07/06 334 335 331 332 53,000
2021/07/05 337 338 334 336 31,300
2021/07/02 341 341 335 337 55,400
2021/07/01 346 346 340 343 203,400
2021/06/30 341 348 341 348 84,400
2021/06/29 333 349 332 343 154,300
2021/06/28 337 346 334 335 163,400
2021/06/25 334 339 334 339 78,200
2021/06/24 324 336 324 336 120,500
2021/06/23 323 332 323 324 289,100
2021/06/22 320 326 317 322 941,400
2021/06/21 331 334 324 325 339,400
2021/06/18 342 343 336 337 183,000
2021/06/17 350 353 342 342 224,200
2021/06/16 340 356 340 355 311,200
2021/06/15 341 347 334 341 610,500
2021/06/14 388 390 386 386 17,400
2021/06/11 387 392 387 389 14,900
2021/06/10 394 394 386 389 15,300
2021/06/09 400 400 388 394 12,000
2021/06/08 395 403 394 398 15,500
2021/06/07 395 397 390 397 9,000
2021/06/04 392 395 389 395 7,400
2021/06/03 394 396 390 391 12,500
2021/06/02 411 411 395 395 28,000
2021/06/01 400 426 396 411 259,700
2021/05/31 390 400 390 400 33,000
2021/05/28 384 392 384 388 20,100
2021/05/27 386 389 382 384 20,000
2021/05/26 380 384 380 383 6,700
2021/05/25 381 384 378 384 8,100
2021/05/24 385 386 378 382 18,800
2021/05/21 382 394 382 385 17,600
2021/05/20 382 385 377 382 18,700
2021/05/19 378 382 375 382 17,300
2021/05/18 374 379 374 378 21,700
2021/05/17 370 383 369 372 21,000
2021/05/14 366 373 364 370 9,300
2021/05/13 380 380 356 361 23,600
2021/05/12 376 385 372 384 24,200
2021/05/11 378 379 376 379 5,900
2021/05/10 385 385 377 378 4,800
2021/05/07 389 391 380 385 18,600
2021/05/06 396 399 390 390 145,700
2021/04/30 390 391 385 388 35,000
2021/04/28 385 391 382 387 25,400
2021/04/27 370 391 370 383 35,500
2021/04/26 370 370 365 369 16,700
2021/04/23 358 367 358 367 6,700
2021/04/22 353 361 352 359 12,800
2021/04/21 351 356 351 354 8,700
2021/04/20 360 360 356 356 14,800
2021/04/19 363 364 361 361 4,200
2021/04/16 362 364 361 361 3,900
2021/04/15 362 364 361 361 4,400
2021/04/14 365 367 362 364 18,300
2021/04/13 365 368 363 365 10,000
2021/04/12 369 372 365 368 6,400
2021/04/09 365 384 365 369 43,600
2021/04/08 375 375 365 365 18,100
2021/04/07 375 385 370 375 34,500
2021/04/06 370 375 367 370 13,200
2021/04/05 368 371 365 367 22,900
2021/04/02 374 385 365 368 64,200
2021/04/01 366 400 360 371 587,900
2021/03/31 353 359 353 358 46,800
2021/03/30 353 354 350 353 10,600
2021/03/29 349 355 348 353 21,100
2021/03/26 348 351 348 349 6,300
2021/03/25 339 350 339 350 16,800
2021/03/24 338 342 337 339 17,700
2021/03/23 349 349 343 343 17,100
2021/03/22 344 352 342 349 34,100
2021/03/19 337 340 337 340 4,700
2021/03/18 339 339 336 337 6,100
2021/03/17 337 338 336 337 5,300
2021/03/16 333 339 332 339 6,000
2021/03/15 330 334 330 331 19,500
2021/03/12 333 334 331 333 2,300
2021/03/11 331 333 331 332 7,500
2021/03/10 330 333 329 333 22,800
2021/03/09 333 333 329 329 8,600
2021/03/08 332 333 330 332 3,400
2021/03/05 332 332 329 329 2,400
2021/03/04 332 332 329 332 2,800
2021/03/03 329 332 329 330 2,700
2021/03/02 333 333 330 331 5,700
2021/03/01 337 343 328 330 168,000
2021/02/26 337 338 332 337 25,800
2021/02/25 330 340 329 339 41,600
2021/02/24 330 330 326 328 12,300
2021/02/22 327 329 326 328 8,500
2021/02/19 326 326 324 325 11,400
2021/02/18 328 328 325 328 10,700
2021/02/17 328 328 323 326 21,800
2021/02/16 330 330 324 328 22,600
2021/02/15 329 330 325 330 29,500
2021/02/12 327 340 326 330 24,300
2021/02/10 326 330 325 325 7,300
2021/02/09 328 328 324 326 10,000
2021/02/08 325 330 325 326 11,500
2021/02/05 326 329 320 326 24,600
2021/02/04 327 328 326 326 3,900
2021/02/03 327 330 326 328 4,400
2021/02/02 325 328 325 326 5,100
2021/02/01 327 330 321 325 143,500
2021/01/29 328 330 326 329 12,500
2021/01/28 318 326 318 325 14,200
2021/01/27 325 325 321 322 5,700
2021/01/26 322 328 320 324 17,800
2021/01/25 323 323 318 320 8,500
2021/01/22 321 322 321 321 3,000
2021/01/21 322 325 320 321 16,600
2021/01/20 326 326 320 322 17,300
2021/01/19 327 329 324 327 7,000
2021/01/18 326 327 321 327 11,900
2021/01/15 326 330 325 325 13,700
2021/01/14 330 331 327 327 16,500
2021/01/13 326 331 326 331 12,100
2021/01/12 321 326 321 325 13,900
2021/01/08 319 321 318 319 13,800
2021/01/07 321 321 316 318 15,300
2021/01/06 320 322 318 322 10,700
2021/01/05 330 330 310 318 79,500
2021/01/04 344 344 328 330 203,400

このページの先頭へ