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
2022/12/30 443 444 440 444 2,200
2022/12/29 443 443 439 442 1,000
2022/12/28 439 443 436 443 1,500
2022/12/27 439 443 439 440 5,100
2022/12/26 442 442 439 439 900
2022/12/23 440 440 436 437 900
2022/12/22 437 440 436 440 600
2022/12/21 435 436 431 436 2,000
2022/12/20 438 439 430 439 4,300
2022/12/19 438 441 437 437 2,000
2022/12/16 436 438 435 437 2,600
2022/12/15 438 438 430 435 2,100
2022/12/14 438 441 437 437 2,500
2022/12/13 440 440 427 438 10,600
2022/12/12 450 450 430 436 29,200
2022/12/09 450 450 448 449 900
2022/12/08 448 448 445 447 500
2022/12/07 443 450 440 448 2,800
2022/12/06 448 448 441 446 1,700
2022/12/05 448 448 448 448 1,100
2022/12/02 450 450 448 448 1,200
2022/12/01 450 450 448 448 700
2022/11/30 451 451 449 449 1,200
2022/11/29 451 451 450 451 1,300
2022/11/28 451 451 451 451 1,100
2022/11/25 452 452 450 451 600
2022/11/24 451 451 450 451 1,200
2022/11/22 451 451 450 450 800
2022/11/21 450 450 448 450 800
2022/11/18 450 450 449 449 1,000
2022/11/17 448 449 447 449 500
2022/11/16 449 450 447 448 900
2022/11/15 448 449 447 449 700
2022/11/14 451 451 450 450 1,000
2022/11/11 450 450 449 449 800
2022/11/10 450 450 447 449 1,100
2022/11/09 448 450 448 450 300
2022/11/08 446 448 446 448 300
2022/11/07 450 450 445 445 900
2022/11/04 446 450 446 447 500
2022/11/02 450 450 447 447 900
2022/11/01 447 450 447 450 500
2022/10/31 446 450 446 450 900
2022/10/28 444 449 444 447 1,500
2022/10/27 450 450 445 449 1,500
2022/10/26 446 449 446 448 8,300
2022/10/25 447 447 442 443 400
2022/10/24 445 447 441 447 1,800
2022/10/21 445 448 444 444 600
2022/10/20 445 450 443 444 2,200
2022/10/19 448 448 448 448 100
2022/10/18 447 447 447 447 100
2022/10/17 444 450 444 450 400
2022/10/13 450 450 444 450 1,300
2022/10/12 449 449 446 446 900
2022/10/11 447 448 447 448 800
2022/10/07 445 445 443 443 400
2022/10/06 443 444 441 443 500
2022/10/05 440 443 440 443 800
2022/10/04 450 450 442 442 400
2022/10/03 440 440 440 440 600
2022/09/30 440 442 440 442 300
2022/09/29 442 442 440 440 1,000
2022/09/28 444 444 444 444 300
2022/09/27 450 450 444 444 900
2022/09/26 450 450 450 450 700
2022/09/22 447 450 446 450 1,500
2022/09/21 448 450 446 449 1,400
2022/09/20 448 449 447 447 700
2022/09/16 450 450 445 445 1,200
2022/09/15 452 452 450 450 400
2022/09/14 452 452 452 452 1,400
2022/09/13 451 452 450 451 1,000
2022/09/12 452 452 448 448 1,200
2022/09/09 448 450 448 450 600
2022/09/08 448 449 445 446 800
2022/09/07 442 442 442 442 500
2022/09/06 442 442 442 442 100
2022/09/05 446 446 440 442 3,200
2022/09/02 446 448 446 447 1,000
2022/09/01 450 450 446 446 600
2022/08/31 447 447 447 447 200
2022/08/30 447 447 447 447 200
2022/08/29 452 452 445 447 1,900
2022/08/26 452 452 449 449 200
2022/08/25 447 452 447 452 800
2022/08/24 452 452 446 451 500
2022/08/23 452 452 452 452 500
2022/08/22 449 452 447 452 700
2022/08/19 448 448 448 448 500
2022/08/18 448 450 448 450 400
2022/08/17 452 452 449 449 700
2022/08/16 452 452 450 452 300
2022/08/15 452 452 452 452 900
2022/08/12 452 452 450 450 1,100
2022/08/10 451 451 449 451 900
2022/08/09 451 451 440 451 1,500
2022/08/08 446 453 446 448 2,000
2022/08/05 441 444 441 444 400
2022/08/04 441 448 440 440 800
2022/08/03 450 450 442 442 300
2022/08/02 449 450 449 450 3,200
2022/08/01 453 453 448 448 1,300
2022/07/29 454 454 452 453 2,600
2022/07/28 450 450 445 450 3,300
2022/07/27 444 444 438 441 3,200
2022/07/26 433 436 433 436 500
2022/07/25 437 437 430 432 4,200
2022/07/22 435 436 435 436 300
2022/07/21 435 436 435 435 700
2022/07/20 435 436 431 435 1,500
2022/07/19 432 435 431 435 600
2022/07/15 432 436 429 436 2,300
2022/07/14 433 437 432 432 3,800
2022/07/13 451 451 439 444 5,100
2022/07/12 451 451 442 446 2,600
2022/07/11 446 446 439 443 3,700
2022/07/08 438 443 438 442 4,800
2022/07/07 438 439 436 438 700
2022/07/06 431 438 431 438 1,700
2022/07/05 432 432 431 431 300
2022/07/04 430 431 429 431 1,000
2022/07/01 429 430 429 430 800
2022/06/30 432 433 430 430 4,300
2022/06/29 434 434 434 434 200
2022/06/28 435 436 433 433 800
2022/06/27 433 433 432 432 900
2022/06/24 435 435 433 433 500
2022/06/23 433 435 433 435 900
2022/06/22 434 436 432 433 700
2022/06/21 433 433 430 432 900
2022/06/20 437 437 433 433 700
2022/06/17 434 434 432 432 600
2022/06/16 439 439 431 433 1,300
2022/06/15 432 440 432 439 2,200
2022/06/14 437 437 430 432 1,500
2022/06/13 439 439 430 437 2,100
2022/06/10 438 439 438 439 2,200
2022/06/09 437 439 437 438 1,300
2022/06/08 435 440 432 437 2,000
2022/06/07 431 435 431 435 1,400
2022/06/06 433 433 430 431 1,200
2022/06/03 433 434 431 433 2,600
2022/06/02 438 438 432 434 600
2022/06/01 435 435 432 433 1,100
2022/05/31 436 436 432 435 300
2022/05/30 438 438 437 437 500
2022/05/27 436 436 430 431 1,200
2022/05/26 430 432 430 432 600
2022/05/25 428 428 427 428 500
2022/05/24 434 434 433 433 700
2022/05/23 432 435 432 434 1,200
2022/05/20 433 435 433 435 300
2022/05/19 433 433 433 433 600
2022/05/18 436 436 433 434 600
2022/05/17 436 436 436 436 400
2022/05/16 435 438 435 436 1,100
2022/05/13 439 440 438 438 3,400
2022/05/12 451 451 445 445 1,900
2022/05/11 447 447 446 447 1,200
2022/05/10 446 447 444 447 1,600
2022/05/09 444 446 443 443 1,100
2022/05/06 448 448 443 448 2,500
2022/05/02 447 447 445 447 1,300
2022/04/28 450 450 445 450 9,400
2022/04/27 446 450 443 450 900
2022/04/26 445 451 443 451 2,400
2022/04/25 444 446 444 446 800
2022/04/22 446 446 445 446 600
2022/04/21 446 450 446 447 400
2022/04/19 451 451 447 447 600
2022/04/18 451 451 447 447 800
2022/04/15 450 450 447 447 400
2022/04/14 447 450 447 450 400
2022/04/13 453 453 444 444 1,500
2022/04/12 446 453 446 452 3,000
2022/04/11 447 453 444 453 2,900
2022/04/08 449 451 449 451 1,400
2022/04/07 450 450 444 447 800
2022/04/06 450 451 448 448 900
2022/04/05 448 450 444 450 1,000
2022/04/04 442 448 442 448 2,300
2022/04/01 447 447 444 444 1,200
2022/03/31 453 459 446 451 3,500
2022/03/30 441 471 438 460 12,100
2022/03/29 477 480 475 480 4,700
2022/03/28 474 477 473 476 3,900
2022/03/25 480 480 473 478 8,000
2022/03/24 476 476 473 475 4,100
2022/03/23 474 475 470 475 2,300
2022/03/22 470 473 467 473 2,900
2022/03/18 469 469 466 467 1,500
2022/03/17 467 469 467 469 1,700
2022/03/16 465 466 465 466 800
2022/03/15 465 465 462 465 1,400
2022/03/14 462 465 462 464 1,800
2022/03/11 461 462 461 462 1,600
2022/03/10 463 463 460 460 3,100
2022/03/09 457 461 457 461 1,000
2022/03/08 465 469 458 458 2,800
2022/03/07 468 468 462 464 1,500
2022/03/04 469 469 460 466 1,100
2022/03/03 468 469 466 467 1,700
2022/03/02 469 469 456 467 3,700
2022/03/01 463 463 458 463 1,500
2022/02/28 462 463 457 458 2,400
2022/02/25 451 456 451 456 500
2022/02/24 459 459 451 451 1,900
2022/02/22 460 460 456 459 1,400
2022/02/21 460 461 460 461 500
2022/02/18 458 460 457 460 1,300
2022/02/17 458 460 457 458 900
2022/02/16 450 460 450 458 3,600
2022/02/15 461 461 460 460 1,800
2022/02/14 460 461 459 459 2,900
2022/02/10 458 460 457 460 3,600
2022/02/09 455 458 454 457 1,600
2022/02/08 455 455 453 454 1,200
2022/02/07 455 455 453 453 300
2022/02/04 450 452 445 450 500
2022/02/03 451 456 441 453 6,000
2022/02/02 450 450 446 446 1,700
2022/02/01 442 442 440 441 1,100
2022/01/31 438 449 437 440 2,200
2022/01/28 433 436 432 436 2,500
2022/01/27 436 439 432 433 12,000
2022/01/26 451 455 451 452 2,500
2022/01/25 460 460 456 456 1,000
2022/01/24 456 460 456 460 800
2022/01/21 459 459 455 456 1,900
2022/01/20 463 463 461 462 1,600
2022/01/19 468 469 458 463 3,300
2022/01/18 461 461 456 460 1,300
2022/01/17 462 463 456 456 3,500
2022/01/14 460 460 458 460 2,500
2022/01/13 458 459 457 458 3,900
2022/01/12 455 455 451 455 3,700
2022/01/11 453 454 450 452 2,400
2022/01/07 458 459 449 449 8,000
2022/01/06 447 450 447 450 1,500
2022/01/05 450 450 446 447 2,500
2022/01/04 438 447 438 446 5,000

このページの先頭へ