研創(7939)の株価時系列情報
研創(7939)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 550 | 556 | 550 | 554 | 2,800 |
| 2024/07/25 | 550 | 550 | 542 | 549 | 1,200 |
| 2024/07/24 | 555 | 555 | 553 | 553 | 800 |
| 2024/07/23 | 554 | 555 | 554 | 555 | 600 |
| 2024/07/22 | 555 | 555 | 554 | 555 | 1,200 |
| 2024/07/19 | 557 | 557 | 553 | 556 | 500 |
| 2024/07/18 | 558 | 561 | 551 | 557 | 1,000 |
| 2024/07/17 | 557 | 565 | 557 | 557 | 2,600 |
| 2024/07/16 | 554 | 557 | 554 | 557 | 1,400 |
| 2024/07/12 | 563 | 565 | 550 | 550 | 6,800 |
| 2024/07/11 | 562 | 562 | 553 | 562 | 5,200 |
| 2024/07/10 | 561 | 561 | 554 | 558 | 6,200 |
| 2024/07/09 | 555 | 555 | 550 | 551 | 2,200 |
| 2024/07/08 | 547 | 554 | 547 | 554 | 3,000 |
| 2024/07/05 | 545 | 547 | 545 | 546 | 1,400 |
| 2024/07/04 | 544 | 546 | 543 | 543 | 2,000 |
| 2024/07/03 | 541 | 545 | 540 | 545 | 3,800 |
| 2024/07/02 | 537 | 545 | 537 | 545 | 6,600 |
| 2024/07/01 | 540 | 540 | 537 | 538 | 1,500 |
| 2024/06/28 | 536 | 539 | 535 | 535 | 5,000 |
| 2024/06/27 | 537 | 537 | 532 | 533 | 1,700 |
| 2024/06/26 | 533 | 535 | 531 | 531 | 2,400 |
| 2024/06/25 | 532 | 534 | 532 | 534 | 1,100 |
| 2024/06/24 | 534 | 535 | 529 | 531 | 1,500 |
| 2024/06/21 | 531 | 532 | 528 | 528 | 1,400 |
| 2024/06/20 | 527 | 531 | 527 | 530 | 1,300 |
| 2024/06/19 | 526 | 528 | 526 | 526 | 2,200 |
| 2024/06/18 | 524 | 527 | 523 | 527 | 1,400 |
| 2024/06/17 | 523 | 525 | 523 | 525 | 1,300 |
| 2024/06/14 | 526 | 526 | 525 | 525 | 600 |
| 2024/06/13 | 527 | 527 | 525 | 527 | 1,300 |
| 2024/06/12 | 529 | 529 | 529 | 529 | 1,400 |
| 2024/06/11 | 521 | 525 | 521 | 525 | 2,200 |
| 2024/06/10 | 525 | 525 | 520 | 520 | 5,400 |
| 2024/06/07 | 537 | 537 | 523 | 523 | 7,700 |
| 2024/06/06 | 531 | 535 | 531 | 535 | 2,900 |
| 2024/06/05 | 529 | 530 | 529 | 529 | 700 |
| 2024/06/04 | 528 | 529 | 528 | 528 | 400 |
| 2024/06/03 | 529 | 529 | 527 | 527 | 1,100 |
| 2024/05/31 | 527 | 529 | 525 | 526 | 900 |
| 2024/05/30 | 529 | 529 | 525 | 528 | 2,100 |
| 2024/05/29 | 530 | 530 | 529 | 529 | 900 |
| 2024/05/28 | 531 | 531 | 529 | 529 | 1,900 |
| 2024/05/27 | 528 | 529 | 527 | 529 | 1,500 |
| 2024/05/24 | 525 | 527 | 524 | 527 | 800 |
| 2024/05/23 | 526 | 526 | 524 | 524 | 800 |
| 2024/05/22 | 525 | 526 | 524 | 526 | 900 |
| 2024/05/21 | 523 | 525 | 523 | 525 | 700 |
| 2024/05/20 | 522 | 524 | 522 | 523 | 1,200 |
| 2024/05/17 | 519 | 523 | 519 | 521 | 1,100 |
| 2024/05/16 | 521 | 522 | 521 | 521 | 800 |
| 2024/05/15 | 528 | 528 | 517 | 520 | 5,100 |
| 2024/05/14 | 528 | 529 | 520 | 524 | 5,100 |
| 2024/05/13 | 520 | 530 | 520 | 525 | 10,000 |
| 2024/05/10 | 520 | 520 | 517 | 517 | 1,900 |
| 2024/05/09 | 518 | 519 | 517 | 519 | 1,300 |
| 2024/05/08 | 519 | 519 | 516 | 519 | 1,100 |
| 2024/05/07 | 518 | 518 | 516 | 517 | 1,000 |
| 2024/05/02 | 512 | 515 | 512 | 515 | 600 |
| 2024/05/01 | 512 | 512 | 512 | 512 | 400 |
| 2024/04/30 | 512 | 513 | 510 | 513 | 1,700 |
| 2024/04/26 | 513 | 513 | 510 | 511 | 2,100 |
| 2024/04/25 | 516 | 516 | 512 | 512 | 1,100 |
| 2024/04/24 | 519 | 519 | 516 | 516 | 9,700 |
| 2024/04/23 | 518 | 522 | 516 | 516 | 2,900 |
| 2024/04/22 | 511 | 517 | 511 | 515 | 1,900 |
| 2024/04/19 | 513 | 515 | 510 | 510 | 1,400 |
| 2024/04/18 | 516 | 516 | 512 | 514 | 500 |
| 2024/04/17 | 519 | 519 | 514 | 514 | 700 |
| 2024/04/16 | 513 | 518 | 512 | 518 | 1,000 |
| 2024/04/15 | 518 | 519 | 515 | 517 | 900 |
| 2024/04/12 | 521 | 521 | 517 | 520 | 2,000 |
| 2024/04/11 | 514 | 519 | 514 | 519 | 2,600 |
| 2024/04/10 | 513 | 521 | 510 | 512 | 5,800 |
| 2024/04/09 | 512 | 512 | 510 | 512 | 2,500 |
| 2024/04/08 | 512 | 514 | 510 | 510 | 2,700 |
| 2024/04/05 | 508 | 514 | 508 | 514 | 2,800 |
| 2024/04/04 | 510 | 512 | 509 | 511 | 2,900 |
| 2024/04/03 | 511 | 515 | 511 | 513 | 1,100 |
| 2024/04/02 | 516 | 517 | 512 | 512 | 1,800 |
| 2024/04/01 | 520 | 520 | 518 | 519 | 1,800 |
| 2024/03/29 | 518 | 522 | 518 | 519 | 2,100 |
| 2024/03/28 | 512 | 522 | 508 | 518 | 15,900 |
| 2024/03/27 | 541 | 551 | 541 | 551 | 11,000 |
| 2024/03/26 | 541 | 545 | 540 | 545 | 6,800 |
| 2024/03/25 | 536 | 541 | 535 | 541 | 6,600 |
| 2024/03/22 | 538 | 539 | 536 | 538 | 4,400 |
| 2024/03/21 | 536 | 538 | 535 | 538 | 2,600 |
| 2024/03/19 | 533 | 535 | 533 | 535 | 2,200 |
| 2024/03/18 | 530 | 533 | 528 | 533 | 6,000 |
| 2024/03/15 | 531 | 534 | 530 | 533 | 1,700 |
| 2024/03/14 | 529 | 531 | 526 | 531 | 3,100 |
| 2024/03/13 | 527 | 529 | 526 | 529 | 4,500 |
| 2024/03/12 | 531 | 533 | 526 | 530 | 4,400 |
| 2024/03/11 | 530 | 533 | 527 | 532 | 4,900 |
| 2024/03/08 | 533 | 533 | 529 | 531 | 4,400 |
| 2024/03/07 | 534 | 534 | 531 | 532 | 5,500 |
| 2024/03/06 | 532 | 534 | 529 | 534 | 3,800 |
| 2024/03/05 | 530 | 535 | 527 | 530 | 4,700 |
| 2024/03/04 | 530 | 538 | 530 | 535 | 3,700 |
| 2024/03/01 | 530 | 534 | 528 | 534 | 5,600 |
| 2024/02/29 | 530 | 535 | 530 | 532 | 2,400 |
| 2024/02/28 | 540 | 545 | 530 | 530 | 5,500 |
| 2024/02/27 | 532 | 539 | 532 | 535 | 3,000 |
| 2024/02/26 | 539 | 539 | 529 | 532 | 5,600 |
| 2024/02/22 | 539 | 540 | 531 | 532 | 1,600 |
| 2024/02/21 | 538 | 541 | 537 | 539 | 2,500 |
| 2024/02/20 | 527 | 543 | 527 | 538 | 3,400 |
| 2024/02/19 | 522 | 525 | 518 | 525 | 3,800 |
| 2024/02/16 | 517 | 523 | 517 | 521 | 1,800 |
| 2024/02/15 | 548 | 550 | 507 | 517 | 12,600 |
| 2024/02/14 | 545 | 546 | 545 | 546 | 2,100 |
| 2024/02/13 | 545 | 550 | 544 | 544 | 6,000 |
| 2024/02/09 | 539 | 545 | 539 | 545 | 2,100 |
| 2024/02/08 | 538 | 540 | 535 | 540 | 3,100 |
| 2024/02/07 | 534 | 537 | 534 | 535 | 2,000 |
| 2024/02/06 | 530 | 534 | 530 | 533 | 4,100 |
| 2024/02/05 | 529 | 529 | 527 | 529 | 1,600 |
| 2024/02/02 | 530 | 532 | 524 | 527 | 4,400 |
| 2024/02/01 | 531 | 535 | 531 | 535 | 1,000 |
| 2024/01/31 | 538 | 538 | 530 | 530 | 3,300 |
| 2024/01/30 | 540 | 541 | 535 | 535 | 2,800 |
| 2024/01/29 | 550 | 550 | 519 | 538 | 18,300 |
| 2024/01/26 | 545 | 565 | 545 | 560 | 13,600 |
| 2024/01/25 | 543 | 545 | 542 | 544 | 2,600 |
| 2024/01/24 | 533 | 539 | 533 | 539 | 1,700 |
| 2024/01/23 | 539 | 542 | 533 | 533 | 8,200 |
| 2024/01/22 | 533 | 538 | 533 | 534 | 4,700 |
| 2024/01/19 | 533 | 534 | 532 | 534 | 1,400 |
| 2024/01/18 | 535 | 535 | 532 | 533 | 3,000 |
| 2024/01/17 | 535 | 537 | 534 | 537 | 3,700 |
| 2024/01/16 | 534 | 535 | 533 | 535 | 1,200 |
| 2024/01/15 | 535 | 535 | 532 | 535 | 1,200 |
| 2024/01/12 | 538 | 538 | 530 | 537 | 5,800 |
| 2024/01/11 | 535 | 535 | 533 | 534 | 3,000 |
| 2024/01/10 | 529 | 535 | 529 | 534 | 7,300 |
| 2024/01/09 | 529 | 529 | 525 | 527 | 4,300 |
| 2024/01/05 | 528 | 528 | 527 | 528 | 2,800 |
| 2024/01/04 | 525 | 528 | 525 | 528 | 3,400 |
| 2023/12/29 | 524 | 524 | 522 | 524 | 2,600 |
| 2023/12/28 | 518 | 519 | 518 | 519 | 800 |
| 2023/12/27 | 520 | 520 | 516 | 516 | 3,700 |
| 2023/12/26 | 517 | 519 | 517 | 517 | 2,600 |
| 2023/12/25 | 518 | 518 | 516 | 517 | 3,900 |
| 2023/12/22 | 518 | 519 | 517 | 519 | 1,900 |
| 2023/12/21 | 515 | 518 | 515 | 518 | 2,400 |
| 2023/12/20 | 518 | 518 | 518 | 518 | 1,600 |
| 2023/12/19 | 517 | 518 | 517 | 517 | 1,100 |
| 2023/12/18 | 518 | 518 | 517 | 517 | 600 |
| 2023/12/15 | 517 | 518 | 517 | 518 | 500 |
| 2023/12/14 | 518 | 518 | 516 | 516 | 1,000 |
| 2023/12/13 | 519 | 519 | 515 | 515 | 1,800 |
| 2023/12/12 | 518 | 518 | 513 | 516 | 2,900 |
| 2023/12/11 | 517 | 517 | 515 | 515 | 1,400 |
| 2023/12/08 | 518 | 519 | 514 | 518 | 2,600 |
| 2023/12/07 | 519 | 520 | 515 | 516 | 3,600 |
| 2023/12/06 | 517 | 520 | 515 | 520 | 2,300 |
| 2023/12/05 | 518 | 519 | 517 | 517 | 1,100 |
| 2023/12/04 | 519 | 520 | 515 | 520 | 2,300 |
| 2023/12/01 | 519 | 519 | 517 | 519 | 1,200 |
| 2023/11/30 | 517 | 520 | 517 | 520 | 1,000 |
| 2023/11/29 | 518 | 518 | 515 | 518 | 1,000 |
| 2023/11/28 | 518 | 519 | 517 | 518 | 1,700 |
| 2023/11/27 | 520 | 520 | 517 | 517 | 1,000 |
| 2023/11/24 | 516 | 519 | 516 | 519 | 800 |
| 2023/11/22 | 517 | 517 | 515 | 515 | 400 |
| 2023/11/21 | 514 | 518 | 514 | 518 | 2,500 |
| 2023/11/20 | 514 | 515 | 514 | 514 | 900 |
| 2023/11/17 | 514 | 515 | 514 | 515 | 1,300 |
| 2023/11/16 | 516 | 516 | 514 | 514 | 300 |
| 2023/11/15 | 514 | 516 | 514 | 516 | 600 |
| 2023/11/14 | 514 | 515 | 512 | 512 | 1,200 |
| 2023/11/13 | 514 | 514 | 512 | 514 | 1,800 |
| 2023/11/10 | 513 | 514 | 510 | 513 | 1,100 |
| 2023/11/09 | 509 | 511 | 508 | 508 | 600 |
| 2023/11/08 | 510 | 510 | 506 | 507 | 1,100 |
| 2023/11/07 | 505 | 508 | 503 | 508 | 800 |
| 2023/11/06 | 504 | 505 | 504 | 505 | 600 |
| 2023/11/02 | 508 | 508 | 501 | 503 | 1,600 |
| 2023/11/01 | 505 | 509 | 505 | 508 | 900 |
| 2023/10/31 | 507 | 507 | 503 | 504 | 700 |
| 2023/10/30 | 505 | 510 | 502 | 510 | 7,000 |
| 2023/10/27 | 517 | 517 | 511 | 511 | 1,600 |
| 2023/10/26 | 512 | 516 | 512 | 513 | 1,700 |
| 2023/10/25 | 511 | 515 | 511 | 515 | 8,500 |
| 2023/10/24 | 510 | 513 | 508 | 510 | 1,200 |
| 2023/10/23 | 516 | 516 | 507 | 507 | 1,800 |
| 2023/10/20 | 516 | 519 | 515 | 516 | 1,900 |
| 2023/10/19 | 514 | 518 | 514 | 515 | 900 |
| 2023/10/18 | 514 | 518 | 513 | 513 | 3,400 |
| 2023/10/17 | 513 | 514 | 512 | 514 | 800 |
| 2023/10/16 | 514 | 514 | 510 | 514 | 1,000 |
| 2023/10/13 | 513 | 514 | 509 | 514 | 3,200 |
| 2023/10/12 | 517 | 517 | 514 | 517 | 1,800 |
| 2023/10/11 | 518 | 518 | 514 | 517 | 2,100 |
| 2023/10/10 | 513 | 514 | 513 | 513 | 2,000 |
| 2023/10/06 | 510 | 513 | 510 | 513 | 700 |
| 2023/10/05 | 501 | 510 | 501 | 510 | 600 |
| 2023/10/04 | 515 | 515 | 498 | 498 | 4,800 |
| 2023/10/03 | 513 | 515 | 510 | 515 | 4,500 |