4054 日本情報クリエイト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 590 | 597 | 580 | 597 | 9,900 | 597 |
| 2024-04-25 | 591 | 600 | 591 | 592 | 5,800 | 592 |
| 2024-04-24 | 595 | 600 | 590 | 600 | 10,700 | 600 |
| 2024-04-23 | 600 | 605 | 590 | 595 | 17,800 | 595 |
| 2024-04-22 | 588 | 599 | 584 | 599 | 10,300 | 599 |
| 2024-04-19 | 614 | 614 | 578 | 582 | 31,200 | 582 |
| 2024-04-18 | 598 | 618 | 592 | 615 | 14,100 | 615 |
| 2024-04-17 | 603 | 604 | 585 | 598 | 32,900 | 598 |
| 2024-04-16 | 606 | 610 | 598 | 600 | 36,100 | 600 |
| 2024-04-15 | 626 | 626 | 613 | 620 | 36,500 | 620 |
| 2024-04-12 | 630 | 640 | 630 | 632 | 15,000 | 632 |
| 2024-04-11 | 645 | 645 | 634 | 636 | 18,600 | 636 |
| 2024-04-10 | 646 | 654 | 642 | 647 | 15,200 | 647 |
| 2024-04-09 | 637 | 655 | 637 | 650 | 31,600 | 650 |
| 2024-04-08 | 649 | 650 | 629 | 630 | 30,500 | 630 |
| 2024-04-05 | 625 | 642 | 625 | 641 | 16,300 | 641 |
| 2024-04-04 | 638 | 646 | 621 | 631 | 45,100 | 631 |
| 2024-04-03 | 640 | 648 | 634 | 637 | 16,500 | 637 |
| 2024-04-02 | 687 | 687 | 641 | 641 | 53,800 | 641 |
| 2024-04-01 | 692 | 693 | 673 | 686 | 16,700 | 686 |
| 2024-03-29 | 668 | 684 | 668 | 684 | 19,300 | 684 |
| 2024-03-28 | 662 | 683 | 662 | 668 | 19,500 | 668 |
| 2024-03-27 | 653 | 679 | 649 | 667 | 28,000 | 667 |
| 2024-03-26 | 637 | 655 | 634 | 653 | 20,200 | 653 |
| 2024-03-25 | 658 | 659 | 635 | 635 | 60,000 | 635 |
| 2024-03-22 | 679 | 679 | 657 | 658 | 41,300 | 658 |
| 2024-03-21 | 678 | 683 | 667 | 683 | 25,800 | 683 |
| 2024-03-19 | 658 | 678 | 657 | 678 | 18,600 | 678 |
| 2024-03-18 | 660 | 671 | 648 | 661 | 52,800 | 661 |
| 2024-03-15 | 669 | 675 | 659 | 660 | 31,900 | 660 |
| 2024-03-14 | 668 | 679 | 656 | 670 | 38,400 | 670 |
| 2024-03-13 | 705 | 705 | 672 | 672 | 43,400 | 672 |
| 2024-03-12 | 692 | 704 | 682 | 701 | 26,400 | 701 |
| 2024-03-11 | 677 | 699 | 670 | 699 | 36,700 | 699 |
| 2024-03-08 | 720 | 720 | 693 | 693 | 81,600 | 693 |
| 2024-03-07 | 755 | 755 | 724 | 732 | 46,300 | 732 |
| 2024-03-06 | 737 | 757 | 727 | 755 | 33,700 | 755 |
| 2024-03-05 | 732 | 742 | 724 | 742 | 50,400 | 742 |
| 2024-03-04 | 738 | 750 | 723 | 732 | 52,600 | 732 |
| 2024-03-01 | 735 | 754 | 722 | 723 | 31,100 | 723 |
| 2024-02-29 | 739 | 748 | 727 | 742 | 28,000 | 742 |
| 2024-02-28 | 739 | 770 | 726 | 745 | 74,200 | 745 |
| 2024-02-27 | 723 | 737 | 714 | 737 | 40,800 | 737 |
| 2024-02-26 | 682 | 725 | 680 | 725 | 93,100 | 725 |
| 2024-02-22 | 697 | 698 | 668 | 672 | 43,000 | 672 |
| 2024-02-21 | 694 | 694 | 668 | 688 | 55,500 | 688 |
| 2024-02-20 | 661 | 693 | 660 | 690 | 116,500 | 690 |
| 2024-02-19 | 645 | 661 | 643 | 655 | 75,400 | 655 |
| 2024-02-16 | 637 | 659 | 630 | 649 | 48,000 | 649 |
| 2024-02-15 | 664 | 666 | 606 | 641 | 117,200 | 641 |
| 2024-02-14 | 609 | 619 | 592 | 619 | 62,700 | 619 |
| 2024-02-13 | 630 | 630 | 601 | 612 | 50,700 | 612 |
| 2024-02-09 | 630 | 638 | 620 | 630 | 18,900 | 630 |
| 2024-02-08 | 654 | 654 | 624 | 629 | 75,700 | 629 |
| 2024-02-07 | 662 | 668 | 645 | 654 | 48,400 | 654 |
| 2024-02-06 | 672 | 672 | 667 | 670 | 4,100 | 670 |
| 2024-02-05 | 661 | 673 | 659 | 673 | 7,600 | 673 |
| 2024-02-02 | 665 | 671 | 660 | 663 | 6,700 | 663 |
| 2024-02-01 | 668 | 668 | 653 | 661 | 16,200 | 661 |
| 2024-01-31 | 669 | 673 | 667 | 669 | 18,700 | 669 |
| 2024-01-30 | 672 | 679 | 666 | 679 | 13,600 | 679 |
| 2024-01-29 | 672 | 674 | 663 | 672 | 21,200 | 672 |
| 2024-01-26 | 663 | 675 | 663 | 672 | 12,800 | 672 |
| 2024-01-25 | 678 | 678 | 656 | 673 | 31,100 | 673 |
| 2024-01-24 | 678 | 678 | 672 | 678 | 11,100 | 678 |
| 2024-01-23 | 680 | 684 | 676 | 678 | 21,100 | 678 |
| 2024-01-22 | 677 | 683 | 672 | 679 | 28,500 | 679 |
| 2024-01-19 | 680 | 682 | 676 | 677 | 21,700 | 677 |
| 2024-01-18 | 686 | 690 | 677 | 680 | 22,300 | 680 |
| 2024-01-17 | 703 | 705 | 685 | 685 | 31,700 | 685 |
| 2024-01-16 | 704 | 715 | 703 | 703 | 13,200 | 703 |
| 2024-01-15 | 715 | 715 | 701 | 703 | 8,300 | 703 |
| 2024-01-12 | 710 | 712 | 696 | 710 | 20,000 | 710 |
| 2024-01-11 | 719 | 720 | 705 | 712 | 20,200 | 712 |
| 2024-01-10 | 715 | 728 | 710 | 716 | 32,900 | 716 |
| 2024-01-09 | 701 | 720 | 701 | 711 | 29,900 | 711 |
| 2024-01-05 | 708 | 710 | 695 | 701 | 27,900 | 701 |
| 2024-01-04 | 701 | 717 | 692 | 714 | 25,200 | 714 |
分割・併合履歴 ： [2020-11-27]1株→2株
