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 |
---|---|---|---|---|---|
2023/12/29 | 524 | 524 | 522 | 524 | 2,600 |
2023/12/28 | 518 | 519 | 518 | 519 | 800 |
2023/12/27 | 520 | 520 | 516 | 516 | 3,700 |
2023/12/26 | 517 | 519 | 517 | 517 | 2,600 |
2023/12/25 | 518 | 518 | 516 | 517 | 3,900 |
2023/12/22 | 518 | 519 | 517 | 519 | 1,900 |
2023/12/21 | 515 | 518 | 515 | 518 | 2,400 |
2023/12/20 | 518 | 518 | 518 | 518 | 1,600 |
2023/12/19 | 517 | 518 | 517 | 517 | 1,100 |
2023/12/18 | 518 | 518 | 517 | 517 | 600 |
2023/12/15 | 517 | 518 | 517 | 518 | 500 |
2023/12/14 | 518 | 518 | 516 | 516 | 1,000 |
2023/12/13 | 519 | 519 | 515 | 515 | 1,800 |
2023/12/12 | 518 | 518 | 513 | 516 | 2,900 |
2023/12/11 | 517 | 517 | 515 | 515 | 1,400 |
2023/12/08 | 518 | 519 | 514 | 518 | 2,600 |
2023/12/07 | 519 | 520 | 515 | 516 | 3,600 |
2023/12/06 | 517 | 520 | 515 | 520 | 2,300 |
2023/12/05 | 518 | 519 | 517 | 517 | 1,100 |
2023/12/04 | 519 | 520 | 515 | 520 | 2,300 |
2023/12/01 | 519 | 519 | 517 | 519 | 1,200 |
2023/11/30 | 517 | 520 | 517 | 520 | 1,000 |
2023/11/29 | 518 | 518 | 515 | 518 | 1,000 |
2023/11/28 | 518 | 519 | 517 | 518 | 1,700 |
2023/11/27 | 520 | 520 | 517 | 517 | 1,000 |
2023/11/24 | 516 | 519 | 516 | 519 | 800 |
2023/11/22 | 517 | 517 | 515 | 515 | 400 |
2023/11/21 | 514 | 518 | 514 | 518 | 2,500 |
2023/11/20 | 514 | 515 | 514 | 514 | 900 |
2023/11/17 | 514 | 515 | 514 | 515 | 1,300 |
2023/11/16 | 516 | 516 | 514 | 514 | 300 |
2023/11/15 | 514 | 516 | 514 | 516 | 600 |
2023/11/14 | 514 | 515 | 512 | 512 | 1,200 |
2023/11/13 | 514 | 514 | 512 | 514 | 1,800 |
2023/11/10 | 513 | 514 | 510 | 513 | 1,100 |
2023/11/09 | 509 | 511 | 508 | 508 | 600 |
2023/11/08 | 510 | 510 | 506 | 507 | 1,100 |
2023/11/07 | 505 | 508 | 503 | 508 | 800 |
2023/11/06 | 504 | 505 | 504 | 505 | 600 |
2023/11/02 | 508 | 508 | 501 | 503 | 1,600 |
2023/11/01 | 505 | 509 | 505 | 508 | 900 |
2023/10/31 | 507 | 507 | 503 | 504 | 700 |
2023/10/30 | 505 | 510 | 502 | 510 | 7,000 |
2023/10/27 | 517 | 517 | 511 | 511 | 1,600 |
2023/10/26 | 512 | 516 | 512 | 513 | 1,700 |
2023/10/25 | 511 | 515 | 511 | 515 | 8,500 |
2023/10/24 | 510 | 513 | 508 | 510 | 1,200 |
2023/10/23 | 516 | 516 | 507 | 507 | 1,800 |
2023/10/20 | 516 | 519 | 515 | 516 | 1,900 |
2023/10/19 | 514 | 518 | 514 | 515 | 900 |
2023/10/18 | 514 | 518 | 513 | 513 | 3,400 |
2023/10/17 | 513 | 514 | 512 | 514 | 800 |
2023/10/16 | 514 | 514 | 510 | 514 | 1,000 |
2023/10/13 | 513 | 514 | 509 | 514 | 3,200 |
2023/10/12 | 517 | 517 | 514 | 517 | 1,800 |
2023/10/11 | 518 | 518 | 514 | 517 | 2,100 |
2023/10/10 | 513 | 514 | 513 | 513 | 2,000 |
2023/10/06 | 510 | 513 | 510 | 513 | 700 |
2023/10/05 | 501 | 510 | 501 | 510 | 600 |
2023/10/04 | 515 | 515 | 498 | 498 | 4,800 |
2023/10/03 | 513 | 515 | 510 | 515 | 4,500 |
2023/10/02 | 519 | 519 | 516 | 516 | 1,100 |
2023/09/29 | 518 | 518 | 514 | 518 | 900 |
2023/09/28 | 516 | 517 | 513 | 513 | 900 |
2023/09/27 | 517 | 517 | 511 | 515 | 1,800 |
2023/09/26 | 514 | 520 | 514 | 514 | 1,900 |
2023/09/25 | 514 | 514 | 512 | 512 | 1,300 |
2023/09/22 | 509 | 514 | 509 | 514 | 1,000 |
2023/09/21 | 513 | 515 | 506 | 506 | 1,200 |
2023/09/20 | 512 | 514 | 507 | 507 | 800 |
2023/09/19 | 514 | 515 | 512 | 512 | 1,300 |
2023/09/15 | 518 | 518 | 512 | 512 | 1,100 |
2023/09/14 | 518 | 523 | 512 | 512 | 2,100 |
2023/09/13 | 522 | 528 | 513 | 523 | 3,600 |
2023/09/12 | 519 | 520 | 510 | 520 | 1,800 |
2023/09/11 | 513 | 520 | 506 | 510 | 4,800 |
2023/09/08 | 501 | 508 | 501 | 508 | 1,600 |
2023/09/07 | 502 | 503 | 500 | 501 | 4,100 |
2023/09/06 | 505 | 521 | 501 | 503 | 11,700 |
2023/09/05 | 503 | 503 | 500 | 502 | 1,200 |
2023/09/04 | 507 | 507 | 500 | 500 | 2,500 |
2023/09/01 | 502 | 503 | 501 | 501 | 800 |
2023/08/31 | 502 | 502 | 500 | 502 | 900 |
2023/08/30 | 505 | 505 | 502 | 502 | 1,200 |
2023/08/29 | 507 | 509 | 505 | 505 | 1,500 |
2023/08/28 | 504 | 510 | 504 | 509 | 2,500 |
2023/08/25 | 507 | 514 | 507 | 514 | 2,900 |
2023/08/24 | 503 | 507 | 503 | 507 | 600 |
2023/08/23 | 504 | 504 | 502 | 502 | 300 |
2023/08/22 | 502 | 502 | 501 | 501 | 300 |
2023/08/21 | 503 | 503 | 498 | 498 | 1,300 |
2023/08/18 | 506 | 506 | 500 | 500 | 2,000 |
2023/08/17 | 507 | 507 | 505 | 505 | 200 |
2023/08/16 | 509 | 510 | 502 | 510 | 900 |
2023/08/15 | 512 | 512 | 506 | 510 | 1,400 |
2023/08/14 | 508 | 508 | 503 | 503 | 1,400 |
2023/08/10 | 511 | 511 | 507 | 507 | 1,700 |
2023/08/09 | 508 | 511 | 507 | 511 | 900 |
2023/08/08 | 511 | 511 | 508 | 510 | 900 |
2023/08/07 | 512 | 512 | 506 | 511 | 1,300 |
2023/08/04 | 508 | 508 | 508 | 508 | 300 |
2023/08/03 | 514 | 514 | 504 | 508 | 1,800 |
2023/08/02 | 511 | 511 | 509 | 509 | 300 |
2023/08/01 | 514 | 514 | 508 | 512 | 1,100 |
2023/07/31 | 517 | 520 | 508 | 508 | 2,700 |
2023/07/28 | 510 | 510 | 503 | 505 | 2,700 |
2023/07/27 | 504 | 505 | 500 | 505 | 3,000 |
2023/07/26 | 499 | 499 | 497 | 499 | 1,000 |
2023/07/25 | 500 | 500 | 498 | 499 | 800 |
2023/07/24 | 499 | 502 | 494 | 500 | 2,100 |
2023/07/21 | 494 | 499 | 491 | 499 | 1,100 |
2023/07/20 | 491 | 494 | 487 | 494 | 1,400 |
2023/07/19 | 488 | 493 | 486 | 493 | 1,500 |
2023/07/18 | 494 | 501 | 488 | 488 | 1,200 |
2023/07/14 | 500 | 504 | 491 | 491 | 600 |
2023/07/13 | 507 | 507 | 500 | 500 | 1,500 |
2023/07/12 | 505 | 515 | 501 | 507 | 8,500 |
2023/07/11 | 500 | 501 | 493 | 497 | 4,500 |
2023/07/10 | 499 | 499 | 489 | 491 | 5,900 |
2023/07/07 | 486 | 493 | 485 | 492 | 2,300 |
2023/07/06 | 489 | 495 | 486 | 486 | 2,300 |
2023/07/05 | 487 | 489 | 484 | 488 | 1,400 |
2023/07/04 | 482 | 489 | 482 | 486 | 800 |
2023/07/03 | 487 | 490 | 481 | 481 | 2,500 |
2023/06/30 | 480 | 483 | 480 | 483 | 1,900 |
2023/06/29 | 479 | 480 | 478 | 480 | 1,000 |
2023/06/28 | 476 | 479 | 475 | 479 | 500 |
2023/06/27 | 476 | 479 | 474 | 476 | 1,200 |
2023/06/26 | 470 | 475 | 470 | 474 | 1,700 |
2023/06/23 | 474 | 474 | 469 | 469 | 1,900 |
2023/06/22 | 468 | 474 | 468 | 469 | 1,600 |
2023/06/21 | 469 | 472 | 468 | 468 | 1,500 |
2023/06/20 | 472 | 472 | 466 | 467 | 1,800 |
2023/06/19 | 469 | 469 | 466 | 469 | 1,800 |
2023/06/16 | 470 | 470 | 466 | 466 | 3,200 |
2023/06/15 | 470 | 472 | 468 | 470 | 2,600 |
2023/06/14 | 484 | 484 | 470 | 470 | 2,900 |
2023/06/13 | 485 | 485 | 466 | 472 | 4,900 |
2023/06/12 | 474 | 477 | 470 | 477 | 2,400 |
2023/06/09 | 468 | 471 | 467 | 471 | 1,000 |
2023/06/08 | 468 | 470 | 463 | 468 | 1,300 |
2023/06/07 | 461 | 467 | 461 | 467 | 1,300 |
2023/06/06 | 462 | 462 | 460 | 461 | 800 |
2023/06/05 | 467 | 469 | 460 | 462 | 2,200 |
2023/06/02 | 461 | 462 | 460 | 462 | 1,400 |
2023/06/01 | 463 | 464 | 460 | 464 | 1,400 |
2023/05/31 | 462 | 463 | 460 | 463 | 1,400 |
2023/05/30 | 465 | 466 | 460 | 461 | 900 |
2023/05/29 | 461 | 469 | 460 | 464 | 3,900 |
2023/05/26 | 467 | 467 | 459 | 461 | 4,700 |
2023/05/25 | 469 | 469 | 463 | 467 | 2,500 |
2023/05/24 | 471 | 471 | 465 | 470 | 4,300 |
2023/05/23 | 473 | 473 | 471 | 471 | 1,100 |
2023/05/22 | 473 | 475 | 472 | 472 | 1,400 |
2023/05/19 | 474 | 479 | 468 | 470 | 4,000 |
2023/05/18 | 475 | 478 | 474 | 478 | 1,900 |
2023/05/17 | 479 | 483 | 475 | 475 | 2,000 |
2023/05/16 | 484 | 484 | 480 | 481 | 1,900 |
2023/05/15 | 491 | 491 | 485 | 485 | 2,100 |
2023/05/12 | 500 | 500 | 487 | 491 | 4,200 |
2023/05/11 | 496 | 503 | 494 | 503 | 3,600 |
2023/05/10 | 492 | 494 | 489 | 494 | 1,800 |
2023/05/09 | 493 | 493 | 488 | 492 | 3,700 |
2023/05/08 | 494 | 495 | 491 | 492 | 2,200 |
2023/05/02 | 486 | 490 | 486 | 490 | 1,300 |
2023/05/01 | 483 | 495 | 480 | 485 | 3,900 |
2023/04/28 | 482 | 484 | 478 | 482 | 2,000 |
2023/04/27 | 481 | 481 | 478 | 480 | 1,200 |
2023/04/26 | 475 | 480 | 475 | 479 | 1,400 |
2023/04/25 | 474 | 479 | 474 | 475 | 15,900 |
2023/04/24 | 485 | 485 | 482 | 482 | 900 |
2023/04/21 | 482 | 484 | 480 | 483 | 1,500 |
2023/04/20 | 478 | 482 | 477 | 482 | 700 |
2023/04/19 | 481 | 484 | 475 | 482 | 1,700 |
2023/04/18 | 478 | 481 | 478 | 481 | 1,200 |
2023/04/17 | 475 | 479 | 475 | 478 | 500 |
2023/04/14 | 480 | 480 | 475 | 475 | 600 |
2023/04/13 | 475 | 484 | 475 | 480 | 800 |
2023/04/12 | 483 | 483 | 476 | 481 | 4,200 |
2023/04/11 | 488 | 488 | 476 | 477 | 4,000 |
2023/04/10 | 479 | 479 | 475 | 477 | 1,100 |
2023/04/07 | 475 | 478 | 475 | 478 | 600 |
2023/04/06 | 473 | 478 | 471 | 478 | 1,800 |
2023/04/05 | 475 | 477 | 474 | 474 | 1,000 |
2023/04/04 | 480 | 480 | 475 | 477 | 1,000 |
2023/04/03 | 474 | 480 | 473 | 480 | 3,100 |
2023/03/31 | 476 | 481 | 472 | 472 | 2,500 |
2023/03/30 | 462 | 476 | 462 | 470 | 11,000 |
2023/03/29 | 490 | 501 | 489 | 501 | 7,300 |
2023/03/28 | 486 | 492 | 482 | 489 | 6,500 |
2023/03/27 | 485 | 496 | 485 | 486 | 4,300 |
2023/03/24 | 485 | 488 | 484 | 484 | 2,500 |
2023/03/23 | 483 | 486 | 482 | 483 | 1,900 |
2023/03/22 | 490 | 490 | 479 | 483 | 2,500 |
2023/03/20 | 497 | 525 | 457 | 491 | 22,800 |
2023/03/17 | 501 | 501 | 500 | 500 | 900 |
2023/03/16 | 507 | 507 | 498 | 502 | 3,200 |
2023/03/15 | 515 | 517 | 502 | 508 | 4,400 |
2023/03/14 | 520 | 520 | 515 | 515 | 5,300 |
2023/03/13 | 517 | 523 | 516 | 523 | 6,400 |
2023/03/10 | 516 | 517 | 516 | 517 | 3,400 |
2023/03/09 | 515 | 518 | 515 | 516 | 2,600 |
2023/03/08 | 512 | 514 | 509 | 514 | 2,400 |
2023/03/07 | 508 | 510 | 507 | 510 | 3,400 |
2023/03/06 | 507 | 510 | 506 | 508 | 2,000 |
2023/03/03 | 507 | 508 | 506 | 506 | 1,600 |
2023/03/02 | 504 | 507 | 504 | 507 | 6,700 |
2023/03/01 | 509 | 509 | 503 | 504 | 2,400 |
2023/02/28 | 508 | 509 | 506 | 509 | 2,500 |
2023/02/27 | 501 | 508 | 501 | 508 | 7,300 |
2023/02/24 | 499 | 500 | 497 | 500 | 2,500 |
2023/02/22 | 497 | 498 | 495 | 496 | 1,400 |
2023/02/21 | 497 | 499 | 494 | 498 | 3,000 |
2023/02/20 | 491 | 494 | 490 | 493 | 1,400 |
2023/02/17 | 491 | 498 | 490 | 490 | 3,600 |
2023/02/16 | 492 | 492 | 489 | 491 | 1,900 |
2023/02/15 | 488 | 493 | 488 | 493 | 2,900 |
2023/02/14 | 495 | 495 | 489 | 490 | 2,600 |
2023/02/13 | 489 | 490 | 488 | 488 | 3,300 |
2023/02/10 | 491 | 492 | 488 | 492 | 2,300 |
2023/02/09 | 490 | 495 | 487 | 494 | 5,400 |
2023/02/08 | 485 | 489 | 484 | 489 | 2,900 |
2023/02/07 | 475 | 483 | 475 | 483 | 2,500 |
2023/02/06 | 475 | 475 | 468 | 474 | 2,300 |
2023/02/03 | 473 | 477 | 471 | 477 | 2,000 |
2023/02/02 | 486 | 486 | 473 | 474 | 2,800 |
2023/02/01 | 491 | 491 | 479 | 486 | 4,200 |
2023/01/31 | 493 | 497 | 478 | 483 | 13,100 |
2023/01/30 | 475 | 502 | 475 | 493 | 23,500 |
2023/01/27 | 470 | 475 | 466 | 473 | 9,300 |
2023/01/26 | 465 | 469 | 463 | 463 | 3,100 |
2023/01/25 | 467 | 468 | 464 | 464 | 1,900 |
2023/01/24 | 457 | 465 | 457 | 463 | 5,300 |
2023/01/23 | 457 | 459 | 457 | 457 | 1,200 |
2023/01/20 | 457 | 457 | 453 | 457 | 1,200 |
2023/01/19 | 453 | 457 | 453 | 457 | 600 |
2023/01/18 | 452 | 458 | 452 | 453 | 1,700 |
2023/01/17 | 455 | 456 | 454 | 455 | 700 |
2023/01/16 | 456 | 456 | 448 | 455 | 2,300 |
2023/01/13 | 457 | 457 | 450 | 454 | 4,500 |
2023/01/12 | 455 | 456 | 454 | 455 | 5,200 |
2023/01/11 | 454 | 454 | 452 | 454 | 3,800 |
2023/01/10 | 453 | 453 | 451 | 452 | 3,800 |
2023/01/06 | 450 | 451 | 448 | 451 | 1,800 |
2023/01/05 | 450 | 452 | 449 | 450 | 4,000 |
2023/01/04 | 446 | 449 | 445 | 449 | 2,300 |