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

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
2020/12/30 390 391 388 390 1,100
2020/12/29 387 388 386 388 900
2020/12/28 385 388 385 386 27,600
2020/12/25 386 389 386 387 1,500
2020/12/24 387 388 387 388 600
2020/12/23 387 389 387 387 500
2020/12/22 389 389 386 387 1,300
2020/12/21 387 390 387 389 900
2020/12/18 392 392 387 387 1,200
2020/12/17 393 393 392 392 1,100
2020/12/16 390 392 387 392 1,000
2020/12/15 389 390 389 390 1,200
2020/12/14 390 390 388 389 1,900
2020/12/11 386 387 385 386 1,700
2020/12/10 388 388 385 386 1,500
2020/12/09 388 388 384 387 2,100
2020/12/08 387 388 387 388 900
2020/12/07 389 389 387 387 700
2020/12/04 387 389 387 389 900
2020/12/03 387 387 386 386 1,100
2020/12/02 383 386 383 386 400
2020/12/01 384 385 383 383 500
2020/11/30 386 387 382 382 3,200
2020/11/27 387 387 387 387 500
2020/11/26 384 385 382 384 3,400
2020/11/25 384 388 384 387 2,700
2020/11/24 382 385 382 385 1,800
2020/11/20 385 386 383 383 500
2020/11/19 384 386 384 385 500
2020/11/18 383 386 383 384 700
2020/11/17 383 384 383 384 600
2020/11/16 384 388 384 384 1,500
2020/11/13 383 387 383 385 1,000
2020/11/12 387 388 384 388 2,300
2020/11/11 385 388 385 388 2,500
2020/11/10 384 386 384 385 2,000
2020/11/09 384 387 384 387 1,600
2020/11/06 385 386 384 384 10,400
2020/11/05 384 388 384 388 1,000
2020/11/04 387 387 385 387 1,700
2020/11/02 395 395 389 389 1,200
2020/10/30 395 396 394 395 1,000
2020/10/29 390 393 390 393 1,300
2020/10/28 389 392 389 392 500
2020/10/27 387 395 387 395 1,800
2020/10/26 386 393 386 393 1,200
2020/10/23 390 391 388 388 1,400
2020/10/22 393 393 389 389 1,400
2020/10/20 393 393 393 393 300
2020/10/19 394 394 390 394 2,000
2020/10/16 392 395 392 394 400
2020/10/15 395 396 392 392 1,400
2020/10/14 398 398 395 395 1,500
2020/10/13 399 399 395 397 1,700
2020/10/12 397 397 396 397 1,700
2020/10/09 399 399 395 396 2,100
2020/10/08 398 398 397 398 1,900
2020/10/07 398 398 398 398 400
2020/10/06 398 398 396 397 1,100
2020/10/05 395 398 395 398 800
2020/10/02 398 399 395 396 1,400
2020/09/30 394 396 394 396 1,400
2020/09/29 392 393 392 393 200
2020/09/28 395 396 392 392 1,900
2020/09/25 396 396 394 395 600
2020/09/24 393 394 393 394 600
2020/09/23 392 393 390 391 3,300
2020/09/18 392 395 390 391 900
2020/09/17 394 395 393 393 400
2020/09/16 399 399 394 394 900
2020/09/15 397 398 396 398 600
2020/09/14 399 399 396 396 2,600
2020/09/11 398 398 395 397 1,300
2020/09/10 390 396 390 396 1,800
2020/09/09 386 390 386 390 2,100
2020/09/08 383 385 383 383 900
2020/09/07 384 384 383 383 500
2020/09/04 380 384 378 384 1,800
2020/09/03 380 385 380 385 800
2020/09/02 380 381 380 380 600
2020/09/01 386 386 380 380 1,100
2020/08/31 380 387 380 381 2,100
2020/08/28 383 383 380 380 500
2020/08/27 389 389 381 381 2,700
2020/08/26 381 384 380 384 3,300
2020/08/25 383 383 381 381 800
2020/08/24 379 383 379 380 1,600
2020/08/21 383 384 380 380 1,400
2020/08/20 383 385 382 382 2,100
2020/08/19 384 384 382 383 1,300
2020/08/18 385 389 384 384 1,000
2020/08/17 386 389 385 385 1,100
2020/08/14 382 388 382 385 1,800
2020/08/13 392 393 392 393 1,900
2020/08/12 393 393 383 384 2,200
2020/08/11 391 391 384 387 2,200
2020/08/07 384 384 380 383 1,100
2020/08/06 378 387 378 382 1,800
2020/08/05 393 393 378 380 1,000
2020/08/04 384 387 378 387 3,300
2020/08/03 391 395 360 380 6,600
2020/07/31 398 399 386 391 4,900
2020/07/30 400 402 399 399 2,100
2020/07/29 410 410 401 401 2,600
2020/07/28 409 409 401 402 2,800
2020/07/27 400 402 400 402 2,300
2020/07/22 401 405 399 400 2,600
2020/07/21 401 402 401 402 400
2020/07/20 405 408 405 405 900
2020/07/17 410 410 402 406 1,600
2020/07/16 407 413 407 409 1,700
2020/07/15 412 413 410 413 6,300
2020/07/14 410 410 404 410 3,700
2020/07/13 409 412 403 409 5,900
2020/07/10 402 404 398 402 7,400
2020/07/09 400 401 396 399 8,200
2020/07/08 387 402 387 399 16,700
2020/07/07 384 385 383 385 900
2020/07/06 387 388 380 385 2,700
2020/07/03 394 395 387 387 1,200
2020/07/02 402 402 388 388 6,500
2020/07/01 399 400 394 394 1,400
2020/06/30 398 399 395 396 1,500
2020/06/29 390 398 390 397 5,100
2020/06/26 388 388 385 386 1,500
2020/06/25 386 386 385 385 3,300
2020/06/24 390 394 390 392 2,500
2020/06/23 385 394 385 390 4,900
2020/06/22 391 391 381 388 5,400
2020/06/19 403 403 390 392 4,400
2020/06/18 404 404 395 395 2,100
2020/06/17 397 403 391 392 5,800
2020/06/16 415 415 386 403 12,700
2020/06/15 415 417 402 413 36,200
2020/06/12 384 456 380 394 146,200
2020/06/11 380 390 376 376 5,100
2020/06/10 380 380 376 380 2,000
2020/06/09 377 378 376 378 700
2020/06/08 374 376 370 376 3,500
2020/06/05 373 378 371 371 1,500
2020/06/03 374 379 374 375 700
2020/06/02 375 375 374 374 300
2020/06/01 375 379 374 378 700
2020/05/29 378 378 372 378 700
2020/05/28 371 376 371 375 2,400
2020/05/27 368 371 366 371 3,800
2020/05/26 367 367 366 367 700
2020/05/25 366 368 363 367 400
2020/05/22 362 365 362 365 400
2020/05/21 368 368 365 365 2,300
2020/05/20 367 367 363 363 600
2020/05/19 365 365 364 364 2,000
2020/05/18 365 365 364 364 1,900
2020/05/15 368 368 365 365 700
2020/05/14 374 374 368 368 700
2020/05/13 374 374 366 374 1,200
2020/05/12 375 375 363 371 1,800
2020/05/11 365 365 355 363 1,800
2020/05/08 355 355 352 353 1,000
2020/05/07 348 352 348 352 8,900
2020/05/01 350 350 350 350 800
2020/04/30 349 350 348 350 500
2020/04/28 346 348 345 345 500
2020/04/27 342 350 342 346 1,400
2020/04/24 341 342 337 342 600
2020/04/23 340 342 337 341 400
2020/04/22 341 341 340 340 400
2020/04/21 346 346 341 341 1,100
2020/04/20 350 350 343 346 1,000
2020/04/17 350 357 349 352 600
2020/04/16 350 350 350 350 100
2020/04/15 346 351 346 350 300
2020/04/14 367 367 346 346 1,600
2020/04/13 349 349 345 346 1,100
2020/04/10 340 348 336 347 2,000
2020/04/09 332 339 332 338 1,900
2020/04/08 329 337 329 331 1,600
2020/04/07 331 333 327 327 1,000
2020/04/06 329 331 325 331 500
2020/04/03 334 338 330 330 1,100
2020/04/02 333 334 331 334 1,100
2020/04/01 338 343 333 340 1,100
2020/03/31 347 348 338 339 1,800
2020/03/30 331 352 331 346 6,200
2020/03/27 375 375 373 373 5,200
2020/03/26 374 377 370 376 3,100
2020/03/25 360 372 358 370 2,400
2020/03/24 353 355 345 355 2,000
2020/03/23 344 348 343 343 1,600
2020/03/19 344 347 342 344 1,500
2020/03/18 341 344 340 344 4,900
2020/03/17 332 341 332 341 1,500
2020/03/16 338 343 337 340 2,700
2020/03/13 355 355 325 337 8,200
2020/03/12 382 382 368 372 2,800
2020/03/11 390 391 379 382 2,900
2020/03/10 365 368 355 368 4,200
2020/03/09 370 371 365 368 6,800
2020/03/06 390 390 380 384 3,100
2020/03/05 384 391 384 390 2,500
2020/03/04 371 386 371 384 3,300
2020/03/03 389 392 382 387 3,300
2020/03/02 363 385 363 380 5,100
2020/02/28 392 392 381 381 5,600
2020/02/27 404 404 393 393 6,100
2020/02/26 399 405 399 405 3,300
2020/02/25 405 408 398 399 5,600
2020/02/21 416 417 410 412 2,100
2020/02/20 418 420 417 417 1,200
2020/02/19 420 422 418 418 3,300
2020/02/18 425 425 421 421 1,000
2020/02/17 421 427 420 421 2,100
2020/02/14 426 426 422 422 900
2020/02/13 430 430 423 423 2,000
2020/02/12 429 429 425 425 1,400
2020/02/10 426 426 423 425 1,400
2020/02/07 421 426 421 422 1,800
2020/02/06 428 428 419 421 1,200
2020/02/05 424 424 419 419 600
2020/02/04 423 423 416 416 200
2020/02/03 415 417 410 412 2,600
2020/01/31 425 425 417 417 1,100
2020/01/30 419 422 415 415 2,000
2020/01/29 422 422 420 420 2,300
2020/01/28 427 427 420 420 1,300
2020/01/27 428 428 425 427 1,300
2020/01/24 425 429 425 429 800
2020/01/23 432 432 423 425 6,600
2020/01/22 431 433 429 432 2,000
2020/01/21 432 433 431 431 1,300
2020/01/20 429 434 427 432 5,100
2020/01/17 424 429 424 429 3,800
2020/01/16 424 424 422 422 1,000
2020/01/15 424 424 422 424 2,900
2020/01/14 416 420 416 420 2,200
2020/01/10 415 416 415 416 1,200
2020/01/09 415 416 413 414 4,900
2020/01/08 414 416 412 414 6,400
2020/01/07 413 415 413 414 2,000
2020/01/06 414 415 412 415 2,700

このページの先頭へ