4054 日本情報クリエイト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 870 | 870 | 806 | 830 | 57,500 | 830 |
| 2025-04-03 | 865 | 904 | 855 | 890 | 28,400 | 890 |
| 2025-04-02 | 911 | 911 | 890 | 895 | 26,800 | 895 |
| 2025-04-01 | 942 | 942 | 915 | 915 | 24,100 | 915 |
| 2025-03-31 | 958 | 958 | 931 | 942 | 18,300 | 942 |
| 2025-03-28 | 975 | 982 | 962 | 962 | 12,200 | 962 |
| 2025-03-27 | 996 | 996 | 977 | 977 | 11,100 | 977 |
| 2025-03-26 | 999 | 1,000 | 991 | 991 | 3,400 | 991 |
| 2025-03-25 | 1,009 | 1,010 | 991 | 991 | 17,500 | 991 |
| 2025-03-24 | 1,018 | 1,018 | 1,006 | 1,006 | 12,700 | 1,006 |
| 2025-03-21 | 970 | 1,029 | 967 | 1,018 | 51,800 | 1,018 |
| 2025-03-19 | 980 | 982 | 969 | 970 | 10,800 | 970 |
| 2025-03-18 | 976 | 980 | 966 | 974 | 10,100 | 974 |
| 2025-03-17 | 962 | 968 | 954 | 968 | 9,500 | 968 |
| 2025-03-14 | 955 | 955 | 934 | 955 | 27,600 | 955 |
| 2025-03-13 | 989 | 993 | 959 | 959 | 22,200 | 959 |
| 2025-03-12 | 963 | 982 | 960 | 975 | 17,100 | 975 |
| 2025-03-11 | 960 | 960 | 925 | 960 | 22,300 | 960 |
| 2025-03-10 | 959 | 986 | 959 | 961 | 20,400 | 961 |
| 2025-03-07 | 957 | 979 | 948 | 957 | 19,200 | 957 |
| 2025-03-06 | 961 | 981 | 948 | 964 | 12,900 | 964 |
| 2025-03-05 | 971 | 987 | 938 | 952 | 45,700 | 952 |
| 2025-03-04 | 970 | 970 | 929 | 963 | 43,100 | 963 |
| 2025-03-03 | 1,010 | 1,010 | 976 | 981 | 26,900 | 981 |
| 2025-02-28 | 1,022 | 1,025 | 984 | 995 | 32,100 | 995 |
| 2025-02-27 | 1,033 | 1,037 | 1,008 | 1,030 | 17,900 | 1,030 |
| 2025-02-26 | 998 | 1,036 | 998 | 1,014 | 31,400 | 1,014 |
| 2025-02-25 | 984 | 1,018 | 980 | 1,005 | 43,900 | 1,005 |
| 2025-02-21 | 1,012 | 1,026 | 1,003 | 1,003 | 27,500 | 1,003 |
| 2025-02-20 | 1,002 | 1,041 | 1,002 | 1,012 | 23,500 | 1,012 |
| 2025-02-19 | 1,036 | 1,040 | 1,010 | 1,011 | 38,000 | 1,011 |
| 2025-02-18 | 1,082 | 1,094 | 1,040 | 1,041 | 29,800 | 1,041 |
| 2025-02-17 | 1,089 | 1,100 | 1,039 | 1,082 | 49,600 | 1,082 |
| 2025-02-14 | 1,136 | 1,178 | 1,074 | 1,106 | 136,000 | 1,106 |
| 2025-02-13 | 1,200 | 1,200 | 1,133 | 1,166 | 109,600 | 1,166 |
| 2025-02-12 | 1,161 | 1,198 | 1,133 | 1,198 | 54,300 | 1,198 |
| 2025-02-10 | 1,158 | 1,166 | 1,131 | 1,153 | 36,800 | 1,153 |
| 2025-02-07 | 1,165 | 1,176 | 1,137 | 1,154 | 31,900 | 1,154 |
| 2025-02-06 | 1,137 | 1,186 | 1,135 | 1,161 | 45,900 | 1,161 |
| 2025-02-05 | 1,103 | 1,139 | 1,100 | 1,135 | 18,400 | 1,135 |
| 2025-02-04 | 1,092 | 1,123 | 1,085 | 1,096 | 13,000 | 1,096 |
| 2025-02-03 | 1,106 | 1,106 | 1,071 | 1,071 | 22,000 | 1,071 |
| 2025-01-31 | 1,104 | 1,121 | 1,099 | 1,106 | 14,800 | 1,106 |
| 2025-01-30 | 1,110 | 1,133 | 1,101 | 1,109 | 18,600 | 1,109 |
| 2025-01-29 | 1,110 | 1,137 | 1,100 | 1,113 | 35,900 | 1,113 |
| 2025-01-28 | 1,060 | 1,100 | 1,049 | 1,100 | 28,900 | 1,100 |
| 2025-01-27 | 1,074 | 1,083 | 1,047 | 1,056 | 31,200 | 1,056 |
| 2025-01-24 | 998 | 1,069 | 998 | 1,067 | 52,500 | 1,067 |
| 2025-01-23 | 998 | 1,000 | 991 | 991 | 8,400 | 991 |
| 2025-01-22 | 1,010 | 1,010 | 988 | 995 | 16,000 | 995 |
| 2025-01-21 | 992 | 1,010 | 966 | 1,010 | 25,000 | 1,010 |
| 2025-01-20 | 1,001 | 1,018 | 977 | 977 | 27,500 | 977 |
| 2025-01-17 | 1,028 | 1,028 | 997 | 1,012 | 13,700 | 1,012 |
| 2025-01-16 | 1,014 | 1,030 | 1,002 | 1,027 | 19,700 | 1,027 |
| 2025-01-15 | 1,062 | 1,062 | 1,007 | 1,007 | 29,700 | 1,007 |
| 2025-01-14 | 1,066 | 1,077 | 1,051 | 1,051 | 17,000 | 1,051 |
| 2025-01-10 | 1,050 | 1,091 | 1,050 | 1,083 | 19,900 | 1,083 |
| 2025-01-09 | 1,057 | 1,069 | 1,045 | 1,053 | 13,100 | 1,053 |
| 2025-01-08 | 1,062 | 1,084 | 1,047 | 1,061 | 26,600 | 1,061 |
| 2025-01-07 | 1,080 | 1,084 | 1,041 | 1,062 | 37,900 | 1,062 |
| 2025-01-06 | 1,135 | 1,135 | 1,061 | 1,064 | 73,100 | 1,064 |
分割・併合履歴 ： [2020-11-27]1株→2株