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
2021/12/30 434 434 431 434 1,300
2021/12/29 430 434 430 434 1,100
2021/12/28 429 429 426 426 1,500
2021/12/27 430 430 426 427 1,000
2021/12/24 429 429 426 426 600
2021/12/23 430 430 425 426 1,800
2021/12/22 431 431 425 426 2,100
2021/12/21 430 430 430 430 400
2021/12/20 432 433 430 430 900
2021/12/17 430 432 430 432 1,300
2021/12/16 426 429 426 429 700
2021/12/15 426 426 424 426 400
2021/12/14 427 428 427 428 900
2021/12/13 431 431 419 426 4,800
2021/12/10 430 430 426 427 1,700
2021/12/09 425 427 425 427 700
2021/12/08 425 425 424 425 700
2021/12/07 425 427 422 427 2,000
2021/12/06 424 426 424 426 700
2021/12/03 421 424 420 424 500
2021/12/02 422 422 420 422 1,100
2021/12/01 426 426 424 424 1,700
2021/11/30 422 426 420 426 1,100
2021/11/29 428 428 422 422 4,300
2021/11/26 431 431 427 427 2,900
2021/11/25 433 433 430 432 700
2021/11/24 431 433 431 433 600
2021/11/22 432 432 430 431 1,100
2021/11/19 430 430 430 430 500
2021/11/18 430 433 430 433 800
2021/11/17 433 433 430 430 5,600
2021/11/16 432 433 432 433 200
2021/11/15 431 433 430 431 1,100
2021/11/12 433 433 430 430 2,200
2021/11/11 434 434 430 433 2,500
2021/11/10 433 434 430 434 1,700
2021/11/09 431 433 430 433 1,300
2021/11/08 432 432 430 431 1,500
2021/11/05 430 433 430 430 9,300
2021/11/04 433 433 430 430 2,600
2021/11/02 428 432 425 432 4,000
2021/11/01 434 434 425 428 2,300
2021/10/29 431 433 427 432 2,800
2021/10/28 429 431 429 430 1,900
2021/10/27 436 436 430 433 2,300
2021/10/26 435 435 430 434 3,800
2021/10/25 432 435 432 435 2,100
2021/10/22 429 431 429 430 900
2021/10/21 430 430 429 429 1,900
2021/10/20 433 433 432 432 1,000
2021/10/19 431 432 428 432 3,600
2021/10/18 433 434 430 430 3,100
2021/10/15 436 436 431 433 1,800
2021/10/14 433 437 433 437 500
2021/10/13 439 439 433 435 2,900
2021/10/12 437 437 434 437 1,300
2021/10/11 435 436 431 434 5,200
2021/10/08 437 439 436 439 900
2021/10/07 434 437 430 436 25,800
2021/10/06 450 450 449 450 600
2021/10/05 442 450 437 450 3,800
2021/10/04 447 447 442 442 500
2021/10/01 445 445 436 437 400
2021/09/30 443 445 442 445 1,000
2021/09/29 436 442 434 442 900
2021/09/28 444 444 436 437 1,400
2021/09/27 436 444 435 444 2,300
2021/09/24 440 446 432 434 4,100
2021/09/22 446 446 444 444 1,100
2021/09/21 440 444 435 444 1,100
2021/09/17 445 445 436 442 1,700
2021/09/16 445 445 444 445 700
2021/09/15 447 447 445 445 200
2021/09/14 448 448 446 447 1,900
2021/09/13 447 447 445 447 2,200
2021/09/10 446 446 444 446 2,200
2021/09/09 441 447 441 443 3,000
2021/09/08 442 443 440 441 3,800
2021/09/07 440 442 440 442 900
2021/09/06 447 447 437 440 2,800
2021/09/03 442 445 437 437 900
2021/09/02 437 442 435 440 900
2021/09/01 441 441 437 437 700
2021/08/31 440 441 440 441 400
2021/08/30 440 441 435 440 800
2021/08/27 438 439 435 435 1,400
2021/08/26 432 432 430 430 500
2021/08/25 433 433 430 432 1,700
2021/08/24 431 435 431 432 400
2021/08/23 430 432 430 432 2,100
2021/08/20 430 430 426 430 1,300
2021/08/19 435 436 430 430 1,800
2021/08/18 435 440 432 432 1,600
2021/08/17 440 440 436 436 500
2021/08/16 439 439 437 438 400
2021/08/13 445 445 436 440 2,500
2021/08/12 450 450 445 446 2,700
2021/08/11 448 449 443 449 1,200
2021/08/10 447 447 441 445 1,500
2021/08/06 439 445 433 445 1,700
2021/08/05 440 440 437 437 1,600
2021/08/04 442 445 439 439 1,100
2021/08/03 445 445 445 445 700
2021/08/02 442 445 440 445 800
2021/07/30 449 450 444 445 1,600
2021/07/29 449 449 445 445 2,000
2021/07/28 448 448 445 447 2,300
2021/07/27 448 448 438 446 2,900
2021/07/26 445 446 442 442 900
2021/07/21 445 445 445 445 1,700
2021/07/20 446 449 446 446 1,900
2021/07/19 446 450 446 446 4,200
2021/07/16 446 450 445 446 1,500
2021/07/15 446 449 446 446 1,900
2021/07/14 449 449 447 448 3,900
2021/07/13 449 449 444 444 3,400
2021/07/12 449 449 439 441 5,000
2021/07/09 436 436 430 433 1,000
2021/07/08 433 437 433 433 2,200
2021/07/07 432 436 432 433 2,000
2021/07/06 435 435 432 435 2,100
2021/07/05 431 435 431 434 1,100
2021/07/02 430 434 430 430 1,200
2021/07/01 430 430 425 430 3,300
2021/06/30 422 423 421 422 600
2021/06/29 426 426 422 422 300
2021/06/28 428 428 420 420 1,900
2021/06/25 424 425 422 425 800
2021/06/24 424 424 419 424 500
2021/06/23 422 424 418 424 900
2021/06/22 417 422 416 422 2,800
2021/06/21 420 422 418 419 1,700
2021/06/18 422 422 419 420 2,000
2021/06/17 422 423 422 422 500
2021/06/16 423 423 422 422 600
2021/06/15 420 423 420 423 700
2021/06/14 423 423 421 423 1,700
2021/06/11 421 423 421 423 2,000
2021/06/10 423 423 421 421 1,500
2021/06/09 426 426 422 423 1,100
2021/06/08 425 425 424 425 1,100
2021/06/07 421 424 421 424 1,300
2021/06/04 415 418 413 413 1,100
2021/06/03 412 417 412 417 2,100
2021/06/02 422 424 419 419 2,400
2021/06/01 431 431 421 429 1,200
2021/05/31 422 428 419 428 2,800
2021/05/28 428 436 426 426 3,300
2021/05/27 435 436 428 428 1,900
2021/05/26 435 437 429 429 3,000
2021/05/25 435 439 434 434 2,600
2021/05/24 440 443 435 435 3,000
2021/05/21 440 443 434 440 4,500
2021/05/20 428 436 428 434 3,900
2021/05/19 428 428 424 425 600
2021/05/18 430 430 414 423 4,100
2021/05/17 419 429 418 428 2,800
2021/05/14 421 429 416 417 5,900
2021/05/13 424 429 416 429 3,600
2021/05/12 417 431 416 423 7,200
2021/05/11 435 435 404 420 10,900
2021/05/10 470 470 423 430 103,000
2021/05/07 401 401 398 398 4,500
2021/05/06 401 401 398 398 10,000
2021/04/30 399 401 399 401 400
2021/04/28 404 405 399 399 1,600
2021/04/27 400 400 399 399 2,800
2021/04/26 400 400 399 400 600
2021/04/23 402 402 400 400 400
2021/04/22 400 400 399 400 2,600
2021/04/21 400 405 400 404 500
2021/04/20 401 403 400 402 900
2021/04/19 402 402 400 400 2,600
2021/04/16 404 404 401 401 1,800
2021/04/15 409 409 404 404 900
2021/04/14 408 408 405 408 2,900
2021/04/13 407 408 402 402 3,100
2021/04/12 407 407 407 407 2,000
2021/04/09 403 404 403 404 300
2021/04/08 402 405 400 401 2,600
2021/04/07 401 406 401 405 1,000
2021/04/06 400 400 398 400 2,300
2021/04/05 401 402 400 400 1,200
2021/04/02 398 403 398 403 1,600
2021/04/01 402 403 398 398 1,800
2021/03/31 402 405 400 400 1,600
2021/03/30 395 406 385 402 10,100
2021/03/29 433 439 429 429 9,900
2021/03/26 430 432 427 429 3,500
2021/03/25 429 430 426 429 3,000
2021/03/24 430 432 429 430 3,500
2021/03/23 429 433 429 432 5,200
2021/03/22 425 429 425 428 2,900
2021/03/19 422 429 422 425 5,300
2021/03/18 419 425 417 425 10,400
2021/03/17 419 419 416 419 2,200
2021/03/16 417 418 415 418 3,300
2021/03/15 414 416 413 415 1,600
2021/03/12 415 415 413 414 2,600
2021/03/11 415 415 412 413 1,700
2021/03/10 414 415 411 413 2,500
2021/03/09 407 412 407 409 2,100
2021/03/08 405 409 405 407 3,400
2021/03/05 401 407 401 405 3,300
2021/03/04 406 410 405 407 1,900
2021/03/03 408 410 405 405 1,100
2021/03/02 406 409 406 408 1,900
2021/03/01 410 410 404 406 3,700
2021/02/26 407 410 405 406 5,700
2021/02/25 410 411 406 407 2,800
2021/02/24 410 410 408 409 2,700
2021/02/22 408 410 408 410 2,300
2021/02/19 409 409 405 405 1,700
2021/02/18 412 412 405 406 1,700
2021/02/17 411 412 406 412 2,300
2021/02/16 406 413 406 412 6,400
2021/02/15 412 412 406 406 2,900
2021/02/12 403 408 402 406 3,600
2021/02/10 403 403 402 403 2,500
2021/02/09 400 400 399 400 1,900
2021/02/08 398 400 398 400 2,000
2021/02/05 395 400 395 398 1,500
2021/02/04 395 396 392 393 5,400
2021/02/03 395 395 393 394 1,700
2021/02/02 394 394 392 394 1,800
2021/02/01 393 394 392 394 2,100
2021/01/29 393 393 390 393 1,400
2021/01/28 392 393 392 393 1,500
2021/01/27 393 393 392 393 1,400
2021/01/26 393 393 392 392 1,800
2021/01/25 389 393 389 393 1,500
2021/01/22 391 392 390 390 1,500
2021/01/21 392 393 391 391 6,000
2021/01/20 393 393 391 392 1,000
2021/01/19 394 394 392 394 900
2021/01/18 393 395 391 394 2,100
2021/01/15 394 394 390 394 1,700
2021/01/14 395 395 394 394 4,500
2021/01/13 395 395 393 394 6,700
2021/01/12 393 394 392 394 24,800
2021/01/08 393 393 391 393 1,600
2021/01/07 393 395 392 393 2,500
2021/01/06 391 394 391 394 1,100
2021/01/05 391 391 390 391 1,500
2021/01/04 393 393 391 392 1,100

このページの先頭へ