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 |
---|---|---|---|---|---|
2017/12/29 | 490 | 494 | 490 | 494 | 8,500 |
2017/12/28 | 498 | 501 | 488 | 490 | 12,200 |
2017/12/27 | 494 | 498 | 492 | 497 | 4,400 |
2017/12/26 | 484 | 495 | 484 | 490 | 18,200 |
2017/12/25 | 490 | 492 | 483 | 483 | 9,600 |
2017/12/22 | 482 | 501 | 478 | 487 | 25,400 |
2017/12/21 | 476 | 480 | 472 | 480 | 8,800 |
2017/12/20 | 472 | 474 | 469 | 470 | 13,000 |
2017/12/19 | 478 | 480 | 465 | 467 | 27,700 |
2017/12/18 | 484 | 488 | 478 | 481 | 8,800 |
2017/12/15 | 488 | 490 | 476 | 477 | 14,200 |
2017/12/14 | 493 | 494 | 484 | 487 | 10,500 |
2017/12/13 | 495 | 496 | 492 | 492 | 5,300 |
2017/12/12 | 498 | 499 | 490 | 492 | 11,900 |
2017/12/11 | 497 | 498 | 494 | 494 | 6,000 |
2017/12/08 | 498 | 498 | 493 | 493 | 7,200 |
2017/12/07 | 495 | 497 | 491 | 492 | 8,300 |
2017/12/06 | 510 | 512 | 490 | 491 | 16,300 |
2017/12/05 | 500 | 513 | 490 | 507 | 21,600 |
2017/12/04 | 508 | 514 | 506 | 506 | 19,100 |
2017/12/01 | 507 | 508 | 496 | 504 | 17,900 |
2017/11/30 | 496 | 507 | 496 | 500 | 16,800 |
2017/11/29 | 488 | 506 | 488 | 494 | 32,800 |
2017/11/28 | 489 | 490 | 484 | 485 | 11,300 |
2017/11/27 | 486 | 487 | 481 | 484 | 17,300 |
2017/11/24 | 480 | 480 | 478 | 479 | 7,700 |
2017/11/22 | 481 | 485 | 479 | 481 | 6,600 |
2017/11/21 | 484 | 484 | 479 | 481 | 11,400 |
2017/11/20 | 472 | 481 | 472 | 478 | 7,300 |
2017/11/17 | 476 | 476 | 471 | 471 | 3,100 |
2017/11/16 | 471 | 484 | 470 | 475 | 11,200 |
2017/11/15 | 484 | 486 | 465 | 472 | 16,900 |
2017/11/14 | 485 | 488 | 480 | 482 | 13,700 |
2017/11/13 | 478 | 484 | 477 | 483 | 7,100 |
2017/11/10 | 475 | 484 | 475 | 477 | 23,600 |
2017/11/09 | 465 | 476 | 465 | 470 | 19,800 |
2017/11/08 | 466 | 469 | 465 | 467 | 2,000 |
2017/11/07 | 470 | 470 | 465 | 465 | 3,000 |
2017/11/06 | 468 | 469 | 465 | 465 | 6,800 |
2017/11/02 | 463 | 467 | 463 | 464 | 13,000 |
2017/11/01 | 475 | 475 | 462 | 462 | 12,600 |
2017/10/31 | 480 | 480 | 467 | 471 | 9,800 |
2017/10/30 | 462 | 508 | 460 | 480 | 113,100 |
2017/10/27 | 450 | 452 | 446 | 452 | 4,100 |
2017/10/26 | 448 | 448 | 445 | 445 | 1,300 |
2017/10/25 | 450 | 450 | 448 | 448 | 1,100 |
2017/10/24 | 448 | 450 | 448 | 449 | 1,400 |
2017/10/23 | 450 | 451 | 447 | 448 | 2,600 |
2017/10/20 | 449 | 450 | 444 | 446 | 5,100 |
2017/10/19 | 451 | 452 | 449 | 449 | 3,700 |
2017/10/18 | 454 | 455 | 451 | 451 | 3,700 |
2017/10/17 | 452 | 453 | 451 | 453 | 5,200 |
2017/10/16 | 450 | 452 | 448 | 452 | 6,400 |
2017/10/13 | 448 | 449 | 445 | 445 | 9,900 |
2017/10/12 | 444 | 445 | 441 | 445 | 13,200 |
2017/10/11 | 439 | 441 | 439 | 441 | 13,800 |
2017/10/10 | 439 | 440 | 437 | 439 | 3,200 |
2017/10/06 | 438 | 440 | 434 | 434 | 4,900 |
2017/10/05 | 440 | 440 | 432 | 439 | 2,900 |
2017/10/04 | 439 | 440 | 432 | 432 | 2,900 |
2017/10/03 | 437 | 439 | 431 | 437 | 3,300 |
2017/10/02 | 439 | 440 | 436 | 437 | 6,300 |
2017/09/29 | 442 | 442 | 425 | 431 | 9,100 |
2017/09/28 | 448 | 451 | 441 | 442 | 12,000 |
2017/09/27 | 424 | 467 | 424 | 448 | 34,000 |
2017/09/26 | 419 | 423 | 415 | 420 | 9,500 |
2017/09/25 | 420 | 427 | 415 | 425 | 7,200 |
2017/09/22 | 422 | 427 | 420 | 422 | 7,100 |
2017/09/21 | 411 | 422 | 411 | 420 | 14,100 |
2017/09/20 | 413 | 413 | 409 | 412 | 4,100 |
2017/09/19 | 406 | 413 | 405 | 413 | 18,800 |
2017/09/15 | 405 | 406 | 404 | 405 | 3,400 |
2017/09/14 | 407 | 407 | 406 | 406 | 11,900 |
2017/09/13 | 409 | 410 | 407 | 407 | 1,800 |
2017/09/12 | 410 | 410 | 403 | 404 | 10,600 |
2017/09/11 | 411 | 411 | 407 | 408 | 3,600 |
2017/09/08 | 407 | 411 | 406 | 410 | 1,400 |
2017/09/07 | 407 | 410 | 407 | 410 | 900 |
2017/09/06 | 408 | 409 | 407 | 407 | 2,700 |
2017/09/05 | 412 | 412 | 409 | 409 | 3,400 |
2017/09/04 | 410 | 413 | 410 | 413 | 2,000 |
2017/09/01 | 413 | 414 | 410 | 414 | 2,300 |
2017/08/31 | 411 | 412 | 410 | 412 | 3,800 |
2017/08/30 | 409 | 411 | 409 | 411 | 1,200 |
2017/08/29 | 412 | 414 | 409 | 409 | 4,700 |
2017/08/28 | 414 | 414 | 412 | 412 | 1,900 |
2017/08/25 | 413 | 415 | 412 | 413 | 1,500 |
2017/08/24 | 411 | 414 | 411 | 414 | 1,400 |
2017/08/23 | 411 | 412 | 410 | 412 | 1,000 |
2017/08/22 | 410 | 415 | 410 | 412 | 2,300 |
2017/08/21 | 410 | 415 | 410 | 415 | 1,800 |
2017/08/18 | 411 | 412 | 410 | 412 | 5,200 |
2017/08/17 | 412 | 415 | 411 | 413 | 900 |
2017/08/16 | 411 | 415 | 411 | 412 | 600 |
2017/08/15 | 418 | 418 | 411 | 411 | 6,500 |
2017/08/14 | 421 | 421 | 411 | 413 | 7,600 |
2017/08/10 | 420 | 420 | 419 | 419 | 1,800 |
2017/08/09 | 416 | 419 | 416 | 417 | 2,500 |
2017/08/08 | 416 | 421 | 416 | 416 | 3,100 |
2017/08/07 | 419 | 420 | 416 | 416 | 2,800 |
2017/08/04 | 422 | 423 | 419 | 419 | 1,300 |
2017/08/03 | 424 | 424 | 416 | 421 | 2,900 |
2017/08/02 | 418 | 424 | 418 | 419 | 1,900 |
2017/08/01 | 424 | 424 | 419 | 420 | 4,500 |
2017/07/31 | 427 | 427 | 421 | 421 | 6,000 |
2017/07/28 | 425 | 426 | 423 | 426 | 7,200 |
2017/07/27 | 424 | 425 | 424 | 425 | 5,500 |
2017/07/26 | 423 | 424 | 421 | 423 | 2,800 |
2017/07/25 | 423 | 423 | 418 | 420 | 2,300 |
2017/07/24 | 422 | 422 | 420 | 421 | 1,600 |
2017/07/21 | 423 | 423 | 420 | 422 | 1,100 |
2017/07/20 | 417 | 420 | 417 | 420 | 7,100 |
2017/07/19 | 421 | 424 | 417 | 417 | 3,500 |
2017/07/18 | 425 | 425 | 422 | 422 | 1,100 |
2017/07/14 | 425 | 425 | 420 | 420 | 4,000 |
2017/07/13 | 422 | 424 | 421 | 424 | 1,100 |
2017/07/12 | 424 | 425 | 422 | 422 | 3,500 |
2017/07/11 | 424 | 424 | 421 | 422 | 2,700 |
2017/07/10 | 425 | 425 | 421 | 424 | 5,100 |
2017/07/07 | 414 | 420 | 414 | 420 | 3,800 |
2017/07/06 | 411 | 414 | 411 | 413 | 1,600 |
2017/07/05 | 411 | 415 | 411 | 413 | 1,900 |
2017/07/04 | 416 | 417 | 411 | 413 | 11,000 |
2017/07/03 | 420 | 423 | 413 | 415 | 7,300 |
2017/06/30 | 420 | 421 | 420 | 421 | 1,500 |
2017/06/29 | 420 | 420 | 416 | 420 | 2,600 |
2017/06/28 | 423 | 424 | 412 | 422 | 7,600 |
2017/06/27 | 425 | 425 | 420 | 420 | 4,000 |
2017/06/26 | 423 | 425 | 420 | 420 | 2,300 |
2017/06/23 | 421 | 424 | 421 | 421 | 1,600 |
2017/06/22 | 425 | 425 | 421 | 421 | 2,900 |
2017/06/21 | 423 | 425 | 420 | 425 | 5,300 |
2017/06/20 | 422 | 424 | 421 | 423 | 3,700 |
2017/06/19 | 425 | 425 | 422 | 423 | 2,300 |
2017/06/16 | 425 | 425 | 420 | 423 | 5,200 |
2017/06/15 | 424 | 426 | 423 | 425 | 3,800 |
2017/06/14 | 425 | 425 | 421 | 424 | 8,300 |
2017/06/13 | 423 | 424 | 421 | 424 | 3,900 |
2017/06/12 | 420 | 422 | 419 | 422 | 4,300 |
2017/06/09 | 420 | 421 | 413 | 419 | 6,100 |
2017/06/08 | 418 | 420 | 417 | 419 | 4,900 |
2017/06/07 | 416 | 417 | 415 | 417 | 2,100 |
2017/06/06 | 416 | 417 | 412 | 416 | 4,100 |
2017/06/05 | 416 | 416 | 414 | 416 | 7,500 |
2017/06/02 | 410 | 412 | 408 | 412 | 2,100 |
2017/06/01 | 406 | 410 | 406 | 410 | 3,000 |
2017/05/31 | 410 | 411 | 408 | 408 | 3,700 |
2017/05/30 | 411 | 411 | 405 | 410 | 4,600 |
2017/05/29 | 410 | 411 | 406 | 410 | 5,400 |
2017/05/26 | 408 | 410 | 405 | 410 | 4,500 |
2017/05/25 | 408 | 410 | 401 | 408 | 7,400 |
2017/05/24 | 404 | 407 | 401 | 407 | 6,700 |
2017/05/23 | 402 | 404 | 401 | 403 | 7,300 |
2017/05/22 | 401 | 402 | 400 | 401 | 7,900 |
2017/05/19 | 398 | 400 | 396 | 400 | 7,400 |
2017/05/18 | 395 | 398 | 394 | 398 | 5,600 |
2017/05/17 | 400 | 401 | 399 | 399 | 700 |
2017/05/16 | 395 | 401 | 394 | 401 | 7,900 |
2017/05/15 | 395 | 395 | 392 | 395 | 7,600 |
2017/05/12 | 398 | 398 | 394 | 395 | 21,900 |
2017/05/11 | 405 | 405 | 402 | 402 | 4,500 |
2017/05/10 | 404 | 404 | 401 | 402 | 2,900 |
2017/05/09 | 399 | 402 | 399 | 402 | 3,500 |
2017/05/08 | 396 | 399 | 396 | 396 | 5,500 |
2017/05/02 | 392 | 394 | 391 | 393 | 3,400 |
2017/05/01 | 393 | 393 | 390 | 392 | 3,300 |
2017/04/28 | 390 | 391 | 390 | 390 | 1,700 |
2017/04/27 | 394 | 394 | 386 | 388 | 16,000 |
2017/04/26 | 389 | 390 | 389 | 389 | 5,500 |
2017/04/25 | 388 | 390 | 387 | 388 | 3,500 |
2017/04/24 | 391 | 391 | 388 | 388 | 2,400 |
2017/04/21 | 385 | 391 | 385 | 391 | 2,700 |
2017/04/20 | 384 | 385 | 382 | 384 | 1,000 |
2017/04/19 | 383 | 383 | 381 | 383 | 1,400 |
2017/04/18 | 380 | 382 | 380 | 382 | 3,700 |
2017/04/17 | 380 | 384 | 380 | 380 | 2,700 |
2017/04/14 | 378 | 381 | 378 | 381 | 5,300 |
2017/04/13 | 381 | 382 | 380 | 381 | 5,300 |
2017/04/12 | 389 | 390 | 382 | 384 | 12,200 |
2017/04/11 | 398 | 398 | 389 | 389 | 9,000 |
2017/04/10 | 392 | 393 | 391 | 392 | 3,300 |
2017/04/07 | 388 | 391 | 386 | 389 | 5,400 |
2017/04/06 | 397 | 397 | 388 | 388 | 8,300 |
2017/04/05 | 401 | 403 | 398 | 398 | 12,300 |
2017/04/04 | 409 | 409 | 404 | 405 | 10,000 |
2017/04/03 | 414 | 414 | 411 | 411 | 3,000 |
2017/03/31 | 416 | 416 | 412 | 415 | 2,600 |
2017/03/30 | 412 | 414 | 412 | 412 | 3,900 |
2017/03/29 | 406 | 414 | 405 | 410 | 17,300 |
2017/03/28 | 426 | 426 | 424 | 424 | 13,500 |
2017/03/27 | 423 | 425 | 423 | 423 | 12,000 |
2017/03/24 | 425 | 425 | 423 | 423 | 6,900 |
2017/03/23 | 425 | 425 | 422 | 425 | 10,600 |
2017/03/22 | 423 | 425 | 422 | 423 | 11,800 |
2017/03/21 | 424 | 425 | 422 | 424 | 21,700 |
2017/03/17 | 424 | 424 | 423 | 424 | 23,100 |
2017/03/16 | 421 | 424 | 421 | 422 | 34,300 |
2017/03/15 | 421 | 423 | 421 | 421 | 24,200 |
2017/03/14 | 424 | 424 | 421 | 421 | 97,700 |
2017/03/13 | 430 | 431 | 425 | 425 | 20,400 |
2017/03/10 | 434 | 434 | 431 | 433 | 7,200 |
2017/03/09 | 435 | 436 | 432 | 433 | 14,800 |
2017/03/08 | 433 | 435 | 431 | 434 | 17,100 |
2017/03/07 | 429 | 430 | 427 | 430 | 3,300 |
2017/03/06 | 428 | 430 | 427 | 429 | 7,200 |
2017/03/03 | 426 | 428 | 424 | 427 | 8,500 |
2017/03/02 | 428 | 428 | 426 | 427 | 9,500 |
2017/03/01 | 425 | 427 | 424 | 426 | 6,200 |
2017/02/28 | 425 | 428 | 424 | 425 | 8,000 |
2017/02/27 | 431 | 431 | 424 | 426 | 15,800 |
2017/02/24 | 428 | 429 | 426 | 427 | 6,000 |
2017/02/23 | 426 | 428 | 424 | 428 | 11,000 |
2017/02/22 | 426 | 427 | 423 | 426 | 8,700 |
2017/02/21 | 425 | 427 | 423 | 425 | 19,100 |
2017/02/20 | 425 | 426 | 419 | 424 | 23,900 |
2017/02/17 | 450 | 451 | 416 | 419 | 124,000 |
2017/02/16 | 458 | 459 | 420 | 426 | 831,800 |
2017/02/15 | 380 | 380 | 376 | 379 | 2,300 |
2017/02/14 | 386 | 386 | 380 | 380 | 2,100 |
2017/02/13 | 389 | 389 | 381 | 387 | 4,300 |
2017/02/10 | 389 | 389 | 381 | 381 | 2,000 |
2017/02/09 | 383 | 383 | 375 | 381 | 4,900 |
2017/02/08 | 384 | 384 | 384 | 384 | 500 |
2017/02/07 | 384 | 384 | 384 | 384 | 1,600 |
2017/02/06 | 392 | 392 | 384 | 384 | 200 |
2017/02/03 | 387 | 387 | 384 | 384 | 3,000 |
2017/02/02 | 390 | 392 | 386 | 386 | 3,200 |
2017/02/01 | 390 | 394 | 390 | 393 | 3,400 |
2017/01/31 | 389 | 389 | 385 | 385 | 1,000 |
2017/01/30 | 381 | 388 | 380 | 383 | 16,600 |
2017/01/27 | 399 | 399 | 394 | 399 | 3,100 |
2017/01/26 | 393 | 396 | 393 | 396 | 1,200 |
2017/01/25 | 393 | 393 | 393 | 393 | 2,600 |
2017/01/24 | 393 | 393 | 391 | 391 | 500 |
2017/01/23 | 398 | 398 | 390 | 394 | 1,700 |
2017/01/20 | 391 | 391 | 386 | 389 | 10,300 |
2017/01/19 | 391 | 391 | 391 | 391 | 100 |
2017/01/18 | 383 | 388 | 383 | 384 | 2,100 |
2017/01/17 | 387 | 387 | 385 | 385 | 4,300 |
2017/01/16 | 394 | 394 | 385 | 385 | 16,800 |
2017/01/13 | 393 | 394 | 393 | 393 | 1,200 |
2017/01/12 | 404 | 404 | 397 | 397 | 6,600 |
2017/01/11 | 400 | 407 | 400 | 401 | 11,200 |
2017/01/10 | 400 | 400 | 397 | 399 | 4,800 |
2017/01/06 | 394 | 397 | 392 | 397 | 2,700 |
2017/01/05 | 389 | 394 | 389 | 394 | 2,800 |
2017/01/04 | 389 | 390 | 386 | 387 | 3,900 |