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
2022/12/30 564 575 555 565 52,500
2022/12/29 533 567 533 559 29,200
2022/12/28 546 546 521 538 55,000
2022/12/27 545 554 545 546 8,700
2022/12/26 558 560 538 549 25,400
2022/12/23 563 564 553 560 8,800
2022/12/22 555 580 552 561 33,400
2022/12/21 544 555 542 555 32,900
2022/12/20 548 559 537 545 30,600
2022/12/19 547 554 542 548 15,500
2022/12/16 548 550 535 550 20,000
2022/12/15 559 567 551 551 20,700
2022/12/14 550 575 550 564 32,900
2022/12/13 529 557 529 551 34,300
2022/12/12 524 533 520 529 12,500
2022/12/09 525 531 520 526 7,500
2022/12/08 522 532 522 525 9,900
2022/12/07 507 535 507 530 17,700
2022/12/06 509 512 504 511 11,300
2022/12/05 528 528 505 511 35,600
2022/12/02 534 539 512 527 48,000
2022/12/01 590 592 539 544 213,300
2022/11/30 535 580 530 580 128,000
2022/11/29 529 535 524 535 33,400
2022/11/28 502 537 497 537 62,500
2022/11/25 475 510 475 503 50,900
2022/11/24 466 490 459 482 48,100
2022/11/22 461 466 458 466 20,500
2022/11/21 458 464 458 463 12,400
2022/11/18 459 465 453 465 17,200
2022/11/17 467 468 448 465 44,000
2022/11/16 468 470 465 467 17,700
2022/11/15 474 475 465 468 31,400
2022/11/14 501 507 480 483 28,100
2022/11/11 497 509 491 500 34,100
2022/11/10 496 497 488 496 11,400
2022/11/09 474 500 470 497 26,300
2022/11/08 464 473 462 470 9,600
2022/11/07 458 462 457 461 7,200
2022/11/04 465 465 458 458 8,200
2022/11/02 468 472 462 468 17,600
2022/11/01 458 481 452 473 162,400
2022/10/31 449 450 441 450 39,100
2022/10/28 426 434 426 434 21,400
2022/10/27 425 428 423 426 7,500
2022/10/26 422 425 421 424 5,600
2022/10/25 419 422 419 422 4,000
2022/10/24 428 428 418 419 24,000
2022/10/21 410 429 410 423 45,500
2022/10/20 409 410 404 410 12,600
2022/10/19 406 408 406 407 2,500
2022/10/18 408 408 405 406 5,700
2022/10/17 403 409 403 406 5,500
2022/10/14 404 405 403 403 2,500
2022/10/13 400 404 399 401 4,600
2022/10/12 401 403 398 403 5,700
2022/10/11 405 405 401 402 7,600
2022/10/07 401 404 399 399 2,500
2022/10/06 401 404 401 402 3,600
2022/10/05 412 414 399 401 21,700
2022/10/04 418 419 405 409 18,100
2022/10/03 403 421 399 418 204,100
2022/09/30 400 402 399 401 16,300
2022/09/29 398 401 397 399 7,300
2022/09/28 401 403 398 400 9,700
2022/09/27 401 403 397 400 16,400
2022/09/26 402 402 396 397 7,200
2022/09/22 391 402 391 402 8,700
2022/09/21 395 395 391 395 3,500
2022/09/20 395 395 381 394 19,800
2022/09/16 391 396 389 395 8,000
2022/09/15 391 393 391 391 1,700
2022/09/14 392 399 389 391 6,800
2022/09/13 399 399 393 396 14,600
2022/09/12 399 400 396 396 9,200
2022/09/09 398 401 391 398 19,600
2022/09/08 394 399 388 396 28,500
2022/09/07 386 394 386 394 20,000
2022/09/06 398 398 389 389 29,300
2022/09/05 403 403 396 398 25,900
2022/09/02 409 411 403 406 41,000
2022/09/01 415 415 402 407 187,500
2022/08/31 406 413 400 412 81,500
2022/08/30 397 407 396 405 45,800
2022/08/29 386 397 383 397 40,100
2022/08/26 379 388 378 388 60,800
2022/08/25 378 381 378 380 5,300
2022/08/24 380 380 375 378 10,400
2022/08/23 378 382 378 380 26,000
2022/08/22 378 379 374 376 8,700
2022/08/19 374 379 373 379 39,000
2022/08/18 373 377 371 374 25,800
2022/08/17 375 378 373 374 27,900
2022/08/16 377 377 374 375 33,800
2022/08/15 378 385 375 377 62,900
2022/08/12 370 376 368 376 9,600
2022/08/10 378 378 354 370 27,600
2022/08/09 379 379 376 379 6,200
2022/08/08 376 383 376 379 37,300
2022/08/05 375 377 372 373 21,200
2022/08/04 371 375 368 375 15,500
2022/08/03 370 370 368 370 4,600
2022/08/02 372 372 368 370 20,600
2022/08/01 373 377 365 374 154,700
2022/07/29 369 369 364 369 35,700
2022/07/28 376 376 368 369 26,700
2022/07/27 370 377 370 374 25,600
2022/07/26 367 370 363 369 11,200
2022/07/25 369 369 366 367 18,300
2022/07/22 368 375 367 372 23,300
2022/07/21 363 367 361 366 5,800
2022/07/20 360 365 359 364 13,600
2022/07/19 357 360 357 358 4,200
2022/07/15 359 359 356 357 5,600
2022/07/14 359 359 358 359 900
2022/07/13 357 360 356 359 2,300
2022/07/12 358 360 357 357 5,000
2022/07/11 355 360 355 359 1,500
2022/07/08 355 362 354 357 13,300
2022/07/07 352 356 352 355 3,100
2022/07/06 353 354 351 354 11,200
2022/07/05 354 360 354 356 4,000
2022/07/04 355 358 351 354 4,300
2022/07/01 362 364 353 354 158,300
2022/06/30 375 375 368 370 43,200
2022/06/29 373 376 368 372 38,000
2022/06/28 366 377 366 376 57,700
2022/06/27 367 368 366 367 20,000
2022/06/24 364 366 363 366 8,800
2022/06/23 360 367 358 364 26,600
2022/06/22 356 360 354 360 32,600
2022/06/21 350 355 350 354 7,400
2022/06/20 350 355 349 350 17,000
2022/06/17 347 352 344 352 11,500
2022/06/16 350 354 348 351 16,800
2022/06/15 349 351 348 350 4,700
2022/06/14 351 354 345 350 27,400
2022/06/13 355 357 354 357 11,100
2022/06/10 364 364 359 361 33,900
2022/06/09 364 367 362 365 14,600
2022/06/08 365 368 365 366 30,700
2022/06/07 362 385 361 368 193,800
2022/06/06 361 365 356 363 14,100
2022/06/03 368 369 365 365 29,600
2022/06/02 368 370 366 370 19,200
2022/06/01 374 374 365 370 203,500
2022/05/31 374 375 371 374 46,800
2022/05/30 368 375 368 372 64,900
2022/05/27 366 368 363 368 36,700
2022/05/26 367 370 365 368 16,700
2022/05/25 367 371 367 370 13,500
2022/05/24 367 369 364 367 16,900
2022/05/23 372 372 365 366 41,000
2022/05/20 366 374 366 374 44,100
2022/05/19 366 370 365 370 10,300
2022/05/18 365 374 365 372 8,300
2022/05/17 366 373 361 367 27,600
2022/05/16 373 376 366 373 37,100
2022/05/13 377 380 363 373 84,400
2022/05/12 389 389 382 384 28,300
2022/05/11 388 393 387 390 12,600
2022/05/10 383 393 381 388 36,700
2022/05/09 404 404 383 388 74,600
2022/05/06 393 417 391 408 88,300
2022/05/02 396 397 388 394 184,400
2022/04/28 379 391 379 390 102,300
2022/04/27 369 380 368 379 35,600
2022/04/26 375 380 373 373 46,900
2022/04/25 362 373 361 372 46,300
2022/04/22 363 368 361 366 14,800
2022/04/21 372 372 359 369 79,200
2022/04/20 375 380 371 371 49,700
2022/04/19 373 378 365 377 48,300
2022/04/18 376 376 363 372 53,900
2022/04/15 370 381 367 377 95,300
2022/04/14 356 377 356 372 93,500
2022/04/13 356 356 355 356 7,800
2022/04/12 351 356 351 356 13,300
2022/04/11 351 354 349 354 7,400
2022/04/08 351 351 349 351 3,600
2022/04/07 349 352 345 350 34,600
2022/04/06 347 347 342 346 10,900
2022/04/05 350 350 347 349 30,500
2022/04/04 351 355 351 352 25,000
2022/04/01 358 362 350 350 166,800
2022/03/31 349 359 348 359 58,700
2022/03/30 348 351 345 349 22,600
2022/03/29 348 350 347 350 19,100
2022/03/28 344 348 340 348 14,900
2022/03/25 340 344 338 344 6,400
2022/03/24 336 340 336 340 1,800
2022/03/23 342 351 339 340 45,800
2022/03/22 339 346 339 345 10,300
2022/03/18 348 348 330 340 36,600
2022/03/17 341 348 341 346 16,000
2022/03/16 343 344 338 341 9,100
2022/03/15 335 344 335 344 11,900
2022/03/14 333 339 331 337 28,500
2022/03/11 337 341 337 339 5,600
2022/03/10 330 341 327 341 9,200
2022/03/09 333 333 324 330 13,200
2022/03/08 332 337 330 332 9,400
2022/03/07 341 343 331 333 40,400
2022/03/04 349 352 343 352 31,700
2022/03/03 374 380 353 353 52,100
2022/03/02 363 373 362 372 61,900
2022/03/01 374 389 371 376 194,100
2022/02/28 357 367 356 366 56,500
2022/02/25 352 359 350 355 39,700
2022/02/24 350 357 347 351 33,700
2022/02/22 348 353 348 351 22,100
2022/02/21 347 349 342 349 22,800
2022/02/18 344 349 344 347 10,500
2022/02/17 347 353 344 348 20,900
2022/02/16 349 352 340 347 45,600
2022/02/15 355 355 344 350 30,700
2022/02/14 362 362 355 359 22,500
2022/02/10 363 365 355 365 9,700
2022/02/09 360 363 359 360 12,900
2022/02/08 352 358 352 358 6,300
2022/02/07 355 360 348 358 34,300
2022/02/04 366 371 350 358 46,900
2022/02/03 352 375 350 370 86,600
2022/02/02 344 353 344 352 40,900
2022/02/01 347 347 343 344 145,500
2022/01/31 344 353 344 348 40,100
2022/01/28 339 340 333 340 17,600
2022/01/27 340 344 334 336 42,200
2022/01/26 330 343 330 337 73,500
2022/01/25 334 335 332 334 9,800
2022/01/24 329 335 329 334 6,200
2022/01/21 330 331 327 331 23,000
2022/01/20 329 331 327 330 8,500
2022/01/19 332 336 328 330 23,000
2022/01/18 338 340 332 335 16,100
2022/01/17 339 340 331 338 26,300
2022/01/14 335 341 335 339 41,300
2022/01/13 333 337 331 337 20,700
2022/01/12 330 332 330 332 15,100
2022/01/11 332 332 327 331 18,400
2022/01/07 325 332 325 331 20,200
2022/01/06 328 333 325 332 12,200
2022/01/05 328 332 328 328 21,600
2022/01/04 335 335 321 328 185,300

このページの先頭へ