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 |
|---|---|---|---|---|---|
| 2025/06/13 | 513 | 513 | 513 | 513 | 1,400 |
| 2025/06/12 | 515 | 515 | 513 | 513 | 3,200 |
| 2025/06/11 | 509 | 513 | 509 | 512 | 4,100 |
| 2025/06/10 | 509 | 509 | 506 | 507 | 2,100 |
| 2025/06/09 | 505 | 508 | 505 | 508 | 3,000 |
| 2025/06/06 | 508 | 508 | 506 | 506 | 900 |
| 2025/06/05 | 508 | 508 | 505 | 507 | 1,100 |
| 2025/06/04 | 506 | 508 | 505 | 508 | 3,400 |
| 2025/06/03 | 504 | 506 | 503 | 506 | 3,300 |
| 2025/06/02 | 502 | 504 | 502 | 504 | 1,800 |
| 2025/05/30 | 502 | 502 | 501 | 502 | 1,300 |
| 2025/05/29 | 502 | 504 | 502 | 503 | 1,900 |
| 2025/05/28 | 503 | 503 | 499 | 502 | 4,700 |
| 2025/05/27 | 504 | 504 | 500 | 502 | 2,500 |
| 2025/05/26 | 500 | 504 | 500 | 501 | 2,100 |
| 2025/05/23 | 502 | 502 | 499 | 500 | 2,100 |
| 2025/05/22 | 501 | 501 | 497 | 499 | 4,200 |
| 2025/05/21 | 500 | 501 | 498 | 501 | 4,200 |
| 2025/05/20 | 501 | 506 | 499 | 500 | 3,400 |
| 2025/05/19 | 501 | 503 | 500 | 500 | 3,000 |
| 2025/05/16 | 506 | 506 | 502 | 502 | 1,600 |
| 2025/05/15 | 502 | 505 | 502 | 504 | 1,700 |
| 2025/05/14 | 503 | 503 | 501 | 501 | 1,900 |
| 2025/05/13 | 507 | 507 | 501 | 503 | 4,100 |
| 2025/05/12 | 504 | 505 | 499 | 502 | 10,200 |
| 2025/05/09 | 510 | 514 | 498 | 502 | 22,100 |
| 2025/05/08 | 513 | 513 | 510 | 510 | 2,100 |
| 2025/05/07 | 512 | 513 | 510 | 511 | 5,000 |
| 2025/05/02 | 514 | 514 | 508 | 512 | 8,600 |
| 2025/05/01 | 511 | 512 | 510 | 512 | 2,900 |
| 2025/04/30 | 510 | 512 | 509 | 510 | 2,500 |
| 2025/04/28 | 511 | 511 | 509 | 509 | 7,300 |
| 2025/04/25 | 512 | 513 | 510 | 511 | 6,600 |
| 2025/04/24 | 515 | 515 | 511 | 511 | 4,300 |
| 2025/04/23 | 517 | 520 | 510 | 515 | 11,400 |
| 2025/04/22 | 513 | 530 | 511 | 513 | 63,900 |
| 2025/04/21 | 521 | 606 | 507 | 508 | 1,269,900 |
| 2025/04/18 | 533 | 533 | 480 | 511 | 235,400 |
| 2025/04/17 | 532 | 533 | 532 | 533 | 700 |
| 2025/04/16 | 532 | 535 | 531 | 532 | 700 |
| 2025/04/15 | 532 | 535 | 531 | 531 | 1,000 |
| 2025/04/14 | 545 | 545 | 532 | 538 | 1,500 |
| 2025/04/11 | 536 | 538 | 532 | 535 | 2,400 |
| 2025/04/10 | 545 | 545 | 532 | 538 | 2,100 |
| 2025/04/09 | 524 | 525 | 510 | 519 | 3,200 |
| 2025/04/08 | 505 | 530 | 501 | 527 | 2,500 |
| 2025/04/07 | 502 | 530 | 499 | 502 | 7,400 |
| 2025/04/04 | 532 | 534 | 520 | 520 | 5,300 |
| 2025/04/03 | 531 | 538 | 525 | 532 | 5,000 |
| 2025/04/02 | 536 | 536 | 533 | 533 | 900 |
| 2025/04/01 | 546 | 546 | 536 | 536 | 2,400 |
| 2025/03/31 | 537 | 545 | 536 | 545 | 3,500 |
| 2025/03/28 | 534 | 554 | 532 | 536 | 9,100 |
| 2025/03/27 | 562 | 566 | 562 | 565 | 5,800 |
| 2025/03/26 | 562 | 563 | 561 | 562 | 4,000 |
| 2025/03/25 | 557 | 561 | 557 | 561 | 2,600 |
| 2025/03/24 | 559 | 560 | 557 | 560 | 2,900 |
| 2025/03/21 | 557 | 558 | 556 | 557 | 4,800 |
| 2025/03/19 | 552 | 555 | 552 | 555 | 2,100 |
| 2025/03/18 | 554 | 555 | 553 | 554 | 2,000 |
| 2025/03/17 | 554 | 560 | 545 | 554 | 10,300 |
| 2025/03/14 | 552 | 555 | 552 | 553 | 1,700 |
| 2025/03/13 | 551 | 553 | 551 | 552 | 1,200 |
| 2025/03/12 | 553 | 553 | 549 | 550 | 3,200 |
| 2025/03/11 | 554 | 554 | 549 | 549 | 4,000 |
| 2025/03/10 | 550 | 554 | 548 | 554 | 4,300 |
| 2025/03/07 | 545 | 550 | 544 | 548 | 3,300 |
| 2025/03/06 | 546 | 546 | 541 | 545 | 4,000 |
| 2025/03/05 | 548 | 548 | 546 | 547 | 1,500 |
| 2025/03/04 | 545 | 548 | 542 | 548 | 2,400 |
| 2025/03/03 | 550 | 550 | 540 | 546 | 4,200 |
| 2025/02/28 | 534 | 548 | 534 | 548 | 12,900 |
| 2025/02/27 | 553 | 554 | 552 | 554 | 1,700 |
| 2025/02/26 | 546 | 548 | 546 | 548 | 700 |
| 2025/02/25 | 550 | 553 | 546 | 546 | 2,700 |
| 2025/02/21 | 548 | 552 | 548 | 552 | 1,300 |
| 2025/02/20 | 547 | 549 | 547 | 549 | 700 |
| 2025/02/19 | 545 | 551 | 545 | 547 | 2,700 |
| 2025/02/18 | 550 | 552 | 547 | 548 | 1,900 |
| 2025/02/17 | 550 | 550 | 549 | 550 | 2,300 |
| 2025/02/14 | 553 | 553 | 549 | 549 | 2,700 |
| 2025/02/13 | 553 | 554 | 550 | 551 | 2,600 |
| 2025/02/12 | 552 | 552 | 549 | 550 | 3,900 |
| 2025/02/10 | 554 | 554 | 551 | 554 | 2,800 |
| 2025/02/07 | 563 | 563 | 555 | 555 | 3,700 |
| 2025/02/06 | 554 | 563 | 550 | 550 | 7,500 |
| 2025/02/05 | 548 | 549 | 548 | 548 | 1,800 |
| 2025/02/04 | 550 | 550 | 546 | 548 | 2,000 |
| 2025/02/03 | 548 | 550 | 547 | 550 | 1,900 |
| 2025/01/31 | 547 | 555 | 544 | 547 | 4,600 |
| 2025/01/30 | 545 | 546 | 545 | 546 | 300 |
| 2025/01/29 | 545 | 548 | 544 | 545 | 1,000 |
| 2025/01/28 | 547 | 548 | 545 | 545 | 700 |
| 2025/01/27 | 546 | 548 | 546 | 547 | 2,000 |
| 2025/01/24 | 545 | 548 | 545 | 548 | 900 |
| 2025/01/23 | 548 | 548 | 544 | 545 | 700 |
| 2025/01/22 | 545 | 545 | 543 | 543 | 600 |
| 2025/01/21 | 547 | 550 | 545 | 545 | 1,400 |
| 2025/01/20 | 548 | 548 | 545 | 547 | 600 |
| 2025/01/17 | 549 | 549 | 546 | 548 | 700 |
| 2025/01/16 | 555 | 555 | 550 | 550 | 1,300 |
| 2025/01/15 | 557 | 557 | 553 | 555 | 1,000 |
| 2025/01/14 | 548 | 556 | 548 | 550 | 1,600 |
| 2025/01/10 | 555 | 558 | 547 | 547 | 2,100 |
| 2025/01/09 | 552 | 556 | 549 | 552 | 1,500 |
| 2025/01/08 | 553 | 553 | 548 | 548 | 2,200 |
| 2025/01/07 | 563 | 563 | 552 | 552 | 2,900 |
| 2025/01/06 | 550 | 559 | 550 | 551 | 4,100 |
| 2024/12/30 | 544 | 547 | 543 | 547 | 1,500 |
| 2024/12/27 | 539 | 542 | 539 | 542 | 1,600 |
| 2024/12/26 | 533 | 540 | 533 | 533 | 2,700 |
| 2024/12/25 | 534 | 534 | 532 | 534 | 900 |
| 2024/12/24 | 533 | 535 | 530 | 531 | 1,200 |
| 2024/12/23 | 533 | 536 | 531 | 533 | 2,000 |
| 2024/12/20 | 528 | 540 | 526 | 535 | 6,200 |
| 2024/12/19 | 530 | 530 | 528 | 528 | 1,300 |
| 2024/12/18 | 532 | 532 | 530 | 530 | 800 |
| 2024/12/17 | 533 | 534 | 532 | 534 | 1,000 |
| 2024/12/16 | 536 | 536 | 531 | 535 | 2,400 |
| 2024/12/13 | 537 | 537 | 534 | 535 | 600 |
| 2024/12/12 | 539 | 539 | 534 | 539 | 1,900 |
| 2024/12/11 | 538 | 538 | 536 | 536 | 1,600 |
| 2024/12/10 | 538 | 539 | 535 | 539 | 1,700 |
| 2024/12/09 | 538 | 538 | 534 | 535 | 700 |
| 2024/12/06 | 538 | 539 | 535 | 539 | 1,100 |
| 2024/12/05 | 540 | 540 | 538 | 538 | 1,100 |
| 2024/12/04 | 538 | 540 | 538 | 540 | 700 |
| 2024/12/03 | 540 | 540 | 538 | 538 | 900 |
| 2024/12/02 | 539 | 539 | 538 | 538 | 1,000 |
| 2024/11/29 | 533 | 533 | 532 | 532 | 800 |
| 2024/11/28 | 536 | 536 | 533 | 533 | 1,200 |
| 2024/11/27 | 534 | 536 | 534 | 536 | 1,500 |
| 2024/11/26 | 535 | 535 | 533 | 533 | 600 |
| 2024/11/25 | 533 | 535 | 533 | 535 | 1,100 |
| 2024/11/22 | 533 | 533 | 532 | 533 | 800 |
| 2024/11/21 | 531 | 533 | 531 | 532 | 1,300 |
| 2024/11/20 | 530 | 530 | 530 | 530 | 300 |
| 2024/11/19 | 531 | 531 | 530 | 530 | 800 |
| 2024/11/18 | 532 | 532 | 531 | 531 | 1,000 |
| 2024/11/15 | 528 | 533 | 528 | 533 | 700 |
| 2024/11/14 | 529 | 531 | 528 | 528 | 700 |
| 2024/11/13 | 534 | 534 | 529 | 529 | 1,800 |
| 2024/11/12 | 528 | 531 | 528 | 531 | 1,700 |
| 2024/11/11 | 526 | 528 | 522 | 528 | 3,300 |
| 2024/11/08 | 528 | 528 | 525 | 526 | 2,700 |
| 2024/11/07 | 528 | 530 | 526 | 528 | 1,000 |
| 2024/11/06 | 530 | 532 | 526 | 526 | 1,200 |
| 2024/11/05 | 538 | 540 | 527 | 530 | 1,600 |
| 2024/11/01 | 543 | 543 | 540 | 540 | 300 |
| 2024/10/31 | 528 | 544 | 528 | 544 | 1,500 |
| 2024/10/30 | 529 | 530 | 526 | 526 | 800 |
| 2024/10/29 | 531 | 531 | 525 | 530 | 900 |
| 2024/10/28 | 533 | 533 | 525 | 532 | 1,000 |
| 2024/10/25 | 533 | 540 | 523 | 523 | 3,400 |
| 2024/10/24 | 533 | 535 | 533 | 533 | 1,200 |
| 2024/10/23 | 526 | 534 | 525 | 533 | 9,000 |
| 2024/10/22 | 532 | 532 | 526 | 526 | 1,300 |
| 2024/10/21 | 531 | 533 | 531 | 531 | 700 |
| 2024/10/18 | 527 | 537 | 527 | 531 | 700 |
| 2024/10/17 | 525 | 527 | 520 | 527 | 1,900 |
| 2024/10/16 | 535 | 537 | 517 | 530 | 5,600 |
| 2024/10/15 | 540 | 540 | 532 | 535 | 2,100 |
| 2024/10/11 | 542 | 542 | 536 | 540 | 1,700 |
| 2024/10/10 | 545 | 545 | 542 | 542 | 1,300 |
| 2024/10/09 | 542 | 545 | 540 | 544 | 1,800 |
| 2024/10/08 | 539 | 541 | 536 | 541 | 400 |
| 2024/10/07 | 542 | 542 | 538 | 539 | 800 |
| 2024/10/04 | 534 | 541 | 534 | 535 | 800 |
| 2024/10/03 | 534 | 534 | 533 | 533 | 600 |
| 2024/10/02 | 543 | 543 | 534 | 534 | 1,400 |
| 2024/10/01 | 537 | 537 | 533 | 533 | 1,000 |
| 2024/09/30 | 532 | 536 | 532 | 534 | 1,500 |
| 2024/09/27 | 535 | 536 | 535 | 536 | 700 |
| 2024/09/26 | 531 | 532 | 531 | 532 | 600 |
| 2024/09/25 | 533 | 533 | 532 | 532 | 400 |
| 2024/09/24 | 533 | 534 | 533 | 533 | 600 |
| 2024/09/20 | 534 | 534 | 533 | 533 | 300 |
| 2024/09/19 | 531 | 532 | 530 | 532 | 500 |
| 2024/09/18 | 533 | 533 | 531 | 531 | 900 |
| 2024/09/17 | 535 | 535 | 533 | 535 | 1,100 |
| 2024/09/13 | 538 | 538 | 535 | 535 | 800 |
| 2024/09/12 | 536 | 538 | 531 | 538 | 1,500 |
| 2024/09/11 | 537 | 537 | 530 | 533 | 1,300 |
| 2024/09/10 | 540 | 540 | 532 | 532 | 1,300 |
| 2024/09/09 | 535 | 540 | 525 | 540 | 1,900 |
| 2024/09/06 | 536 | 538 | 536 | 538 | 600 |
| 2024/09/05 | 536 | 537 | 531 | 537 | 900 |
| 2024/09/04 | 540 | 540 | 525 | 536 | 2,600 |
| 2024/09/03 | 539 | 543 | 532 | 542 | 1,200 |
| 2024/09/02 | 531 | 549 | 531 | 534 | 2,600 |
| 2024/08/30 | 533 | 533 | 531 | 531 | 800 |
| 2024/08/29 | 533 | 533 | 532 | 533 | 400 |
| 2024/08/28 | 536 | 536 | 534 | 534 | 800 |
| 2024/08/27 | 536 | 536 | 533 | 536 | 900 |
| 2024/08/26 | 537 | 537 | 532 | 537 | 700 |
| 2024/08/23 | 539 | 539 | 533 | 533 | 1,000 |
| 2024/08/22 | 538 | 539 | 537 | 539 | 500 |
| 2024/08/21 | 536 | 539 | 536 | 539 | 500 |
| 2024/08/20 | 540 | 540 | 535 | 536 | 500 |
| 2024/08/19 | 544 | 544 | 534 | 534 | 1,200 |