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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 542 | 542 | 538 | 539 | 10,500 |
| 2024/08/15 | 540 | 542 | 536 | 537 | 11,900 |
| 2024/08/14 | 530 | 544 | 530 | 542 | 18,000 |
| 2024/08/13 | 516 | 540 | 516 | 532 | 12,100 |
| 2024/08/09 | 518 | 520 | 515 | 515 | 300 |
| 2024/08/08 | 515 | 525 | 510 | 511 | 4,800 |
| 2024/08/07 | 505 | 515 | 504 | 515 | 3,100 |
| 2024/08/06 | 498 | 509 | 490 | 509 | 11,000 |
| 2024/08/05 | 521 | 521 | 479 | 492 | 27,600 |
| 2024/08/02 | 554 | 554 | 534 | 534 | 30,500 |
| 2024/08/01 | 562 | 562 | 553 | 559 | 129,100 |
| 2024/07/31 | 561 | 564 | 560 | 564 | 19,900 |
| 2024/07/30 | 559 | 563 | 559 | 563 | 2,600 |
| 2024/07/29 | 555 | 565 | 555 | 560 | 12,500 |
| 2024/07/26 | 561 | 561 | 553 | 554 | 4,800 |
| 2024/07/25 | 555 | 558 | 555 | 557 | 3,200 |
| 2024/07/24 | 566 | 568 | 548 | 564 | 11,400 |
| 2024/07/23 | 565 | 569 | 564 | 567 | 8,900 |
| 2024/07/22 | 565 | 568 | 565 | 565 | 1,900 |
| 2024/07/19 | 563 | 567 | 563 | 565 | 8,400 |
| 2024/07/18 | 560 | 565 | 560 | 563 | 1,600 |
| 2024/07/17 | 552 | 563 | 552 | 560 | 29,300 |
| 2024/07/16 | 551 | 556 | 551 | 553 | 11,100 |
| 2024/07/12 | 551 | 551 | 549 | 551 | 3,800 |
| 2024/07/11 | 552 | 553 | 550 | 551 | 3,000 |
| 2024/07/10 | 554 | 554 | 547 | 552 | 6,800 |
| 2024/07/09 | 556 | 556 | 550 | 552 | 18,300 |
| 2024/07/08 | 556 | 559 | 556 | 556 | 2,400 |
| 2024/07/05 | 559 | 559 | 556 | 556 | 10,300 |
| 2024/07/04 | 556 | 561 | 556 | 559 | 11,700 |
| 2024/07/03 | 558 | 559 | 556 | 557 | 3,100 |
| 2024/07/02 | 557 | 562 | 556 | 560 | 13,100 |
| 2024/07/01 | 562 | 563 | 555 | 557 | 124,900 |
| 2024/06/28 | 570 | 572 | 568 | 571 | 23,300 |
| 2024/06/27 | 570 | 571 | 565 | 570 | 8,500 |
| 2024/06/26 | 571 | 572 | 570 | 571 | 16,800 |
| 2024/06/25 | 564 | 570 | 564 | 570 | 50,000 |
| 2024/06/24 | 562 | 565 | 562 | 564 | 7,700 |
| 2024/06/21 | 560 | 563 | 560 | 562 | 11,000 |
| 2024/06/20 | 564 | 564 | 560 | 561 | 2,600 |
| 2024/06/19 | 560 | 565 | 560 | 564 | 2,700 |
| 2024/06/18 | 564 | 564 | 559 | 559 | 5,500 |
| 2024/06/17 | 563 | 563 | 559 | 559 | 6,100 |
| 2024/06/14 | 562 | 563 | 560 | 563 | 1,400 |
| 2024/06/13 | 561 | 563 | 560 | 563 | 1,200 |
| 2024/06/12 | 562 | 564 | 560 | 563 | 7,500 |
| 2024/06/11 | 555 | 563 | 555 | 560 | 5,200 |
| 2024/06/10 | 555 | 560 | 555 | 557 | 1,700 |
| 2024/06/07 | 552 | 555 | 550 | 555 | 14,100 |
| 2024/06/06 | 551 | 554 | 551 | 554 | 3,000 |
| 2024/06/05 | 551 | 555 | 550 | 550 | 10,400 |
| 2024/06/04 | 561 | 561 | 552 | 553 | 9,400 |
| 2024/06/03 | 570 | 581 | 565 | 565 | 127,700 |
| 2024/05/31 | 568 | 573 | 568 | 571 | 13,800 |
| 2024/05/30 | 567 | 569 | 565 | 569 | 8,300 |
| 2024/05/29 | 571 | 573 | 567 | 569 | 20,700 |
| 2024/05/28 | 575 | 575 | 567 | 571 | 15,500 |
| 2024/05/27 | 569 | 574 | 569 | 573 | 9,000 |
| 2024/05/24 | 569 | 573 | 568 | 570 | 6,400 |
| 2024/05/23 | 567 | 570 | 567 | 570 | 7,600 |
| 2024/05/22 | 570 | 570 | 564 | 567 | 8,200 |
| 2024/05/21 | 565 | 568 | 564 | 565 | 10,800 |
| 2024/05/20 | 562 | 567 | 558 | 565 | 12,500 |
| 2024/05/17 | 568 | 568 | 559 | 562 | 8,700 |
| 2024/05/16 | 561 | 562 | 560 | 560 | 11,100 |
| 2024/05/15 | 560 | 570 | 560 | 560 | 17,000 |
| 2024/05/14 | 566 | 573 | 566 | 572 | 2,700 |
| 2024/05/13 | 567 | 569 | 565 | 566 | 3,200 |
| 2024/05/10 | 578 | 578 | 563 | 567 | 11,300 |
| 2024/05/09 | 575 | 580 | 575 | 579 | 3,600 |
| 2024/05/08 | 577 | 580 | 577 | 580 | 2,200 |
| 2024/05/07 | 581 | 583 | 578 | 579 | 7,400 |
| 2024/05/02 | 585 | 585 | 577 | 578 | 2,700 |
| 2024/05/01 | 584 | 592 | 580 | 585 | 119,700 |
| 2024/04/30 | 576 | 585 | 575 | 585 | 19,200 |
| 2024/04/26 | 581 | 583 | 577 | 581 | 5,400 |
| 2024/04/25 | 583 | 591 | 583 | 586 | 12,100 |
| 2024/04/24 | 575 | 582 | 574 | 580 | 13,900 |
| 2024/04/23 | 565 | 575 | 565 | 573 | 11,000 |
| 2024/04/22 | 559 | 567 | 559 | 566 | 4,000 |
| 2024/04/19 | 561 | 561 | 556 | 558 | 2,100 |
| 2024/04/18 | 558 | 564 | 558 | 561 | 5,600 |
| 2024/04/17 | 564 | 564 | 556 | 558 | 1,600 |
| 2024/04/16 | 557 | 564 | 557 | 564 | 2,300 |
| 2024/04/15 | 566 | 566 | 560 | 566 | 2,700 |
| 2024/04/12 | 564 | 568 | 564 | 566 | 3,700 |
| 2024/04/11 | 560 | 567 | 559 | 567 | 4,300 |
| 2024/04/10 | 554 | 567 | 554 | 560 | 14,500 |
| 2024/04/09 | 552 | 554 | 551 | 553 | 5,200 |
| 2024/04/08 | 550 | 560 | 543 | 551 | 10,600 |
| 2024/04/05 | 550 | 551 | 545 | 551 | 5,800 |
| 2024/04/04 | 549 | 555 | 549 | 550 | 9,300 |
| 2024/04/03 | 551 | 554 | 548 | 549 | 7,500 |
| 2024/04/02 | 562 | 563 | 550 | 551 | 8,400 |
| 2024/04/01 | 578 | 578 | 551 | 564 | 146,900 |
| 2024/03/29 | 568 | 568 | 565 | 568 | 14,600 |
| 2024/03/28 | 557 | 569 | 556 | 568 | 8,600 |
| 2024/03/27 | 570 | 571 | 558 | 566 | 14,200 |
| 2024/03/26 | 570 | 571 | 568 | 571 | 8,300 |
| 2024/03/25 | 572 | 576 | 568 | 569 | 14,200 |
| 2024/03/22 | 578 | 582 | 575 | 576 | 15,000 |
| 2024/03/21 | 568 | 584 | 566 | 584 | 16,600 |
| 2024/03/19 | 555 | 566 | 555 | 565 | 5,100 |
| 2024/03/18 | 555 | 560 | 550 | 555 | 7,400 |
| 2024/03/15 | 541 | 555 | 540 | 555 | 21,100 |
| 2024/03/14 | 545 | 545 | 540 | 543 | 3,400 |
| 2024/03/13 | 545 | 547 | 544 | 545 | 5,000 |
| 2024/03/12 | 545 | 549 | 542 | 549 | 7,300 |
| 2024/03/11 | 548 | 549 | 544 | 549 | 9,400 |
| 2024/03/08 | 544 | 552 | 544 | 548 | 13,500 |
| 2024/03/07 | 545 | 553 | 544 | 544 | 10,300 |
| 2024/03/06 | 543 | 546 | 534 | 545 | 19,200 |
| 2024/03/05 | 551 | 557 | 542 | 542 | 59,600 |
| 2024/03/04 | 564 | 576 | 555 | 565 | 61,000 |
| 2024/03/01 | 593 | 593 | 571 | 572 | 126,300 |
| 2024/02/29 | 589 | 594 | 585 | 593 | 20,400 |
| 2024/02/28 | 579 | 589 | 578 | 589 | 18,600 |
| 2024/02/27 | 579 | 583 | 577 | 578 | 13,900 |
| 2024/02/26 | 576 | 590 | 559 | 576 | 67,900 |
| 2024/02/22 | 607 | 610 | 585 | 596 | 43,700 |
| 2024/02/21 | 607 | 620 | 605 | 614 | 44,300 |
| 2024/02/20 | 614 | 614 | 609 | 611 | 4,100 |
| 2024/02/19 | 605 | 614 | 605 | 614 | 9,500 |
| 2024/02/16 | 606 | 615 | 604 | 615 | 7,200 |
| 2024/02/15 | 593 | 609 | 593 | 599 | 22,300 |
| 2024/02/14 | 597 | 599 | 583 | 591 | 34,800 |
| 2024/02/13 | 602 | 602 | 589 | 597 | 26,500 |
| 2024/02/09 | 604 | 604 | 602 | 602 | 2,000 |
| 2024/02/08 | 605 | 605 | 598 | 603 | 6,800 |
| 2024/02/07 | 605 | 609 | 605 | 607 | 3,500 |
| 2024/02/06 | 614 | 619 | 611 | 611 | 2,100 |
| 2024/02/05 | 614 | 618 | 610 | 617 | 23,600 |
| 2024/02/02 | 619 | 627 | 613 | 618 | 9,100 |
| 2024/02/01 | 635 | 637 | 616 | 616 | 121,000 |
| 2024/01/31 | 627 | 642 | 624 | 639 | 29,900 |
| 2024/01/30 | 625 | 630 | 623 | 625 | 17,500 |
| 2024/01/29 | 618 | 625 | 618 | 620 | 13,600 |
| 2024/01/26 | 627 | 628 | 617 | 617 | 19,300 |
| 2024/01/25 | 622 | 625 | 619 | 624 | 9,900 |
| 2024/01/24 | 617 | 626 | 611 | 622 | 14,300 |
| 2024/01/23 | 610 | 627 | 605 | 618 | 50,100 |
| 2024/01/22 | 590 | 617 | 590 | 611 | 43,700 |
| 2024/01/19 | 581 | 593 | 578 | 590 | 37,300 |
| 2024/01/18 | 588 | 594 | 581 | 581 | 20,400 |
| 2024/01/17 | 570 | 588 | 570 | 583 | 25,000 |
| 2024/01/16 | 578 | 580 | 559 | 569 | 27,000 |
| 2024/01/15 | 575 | 579 | 573 | 576 | 19,100 |
| 2024/01/12 | 575 | 575 | 573 | 575 | 5,700 |
| 2024/01/11 | 580 | 582 | 570 | 575 | 24,100 |
| 2024/01/10 | 582 | 590 | 581 | 582 | 16,700 |
| 2024/01/09 | 591 | 591 | 581 | 587 | 13,200 |
| 2024/01/05 | 595 | 595 | 585 | 585 | 15,700 |
| 2024/01/04 | 587 | 602 | 585 | 600 | 152,700 |