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
2024-11-211,2351,2531,1861,20474,9001,204
2024-11-201,2181,2601,2181,22933,9001,229
2024-11-191,2451,2601,2181,22240,0001,222
2024-11-181,2551,2601,2231,24057,0001,240
2024-11-151,2781,2991,2541,27690,3001,276
2024-11-141,2091,2691,1911,265146,6001,265
2024-11-131,2441,2701,1961,209104,8001,209
2024-11-121,2261,3151,2091,223256,8001,223
2024-11-111,1951,2671,1231,228831,4001,228
2024-11-081,0331,0331,0201,031119,9001,031
2024-11-0789089785787353,500873
2024-11-0686688284387335,500873
2024-11-0586686684385321,500853
2024-11-0186586683583647,200836
2024-10-3187288686787620,900876
2024-10-3089389387987917,300879
2024-10-2986290386289730,600897
2024-10-2885087182086331,200863
2024-10-2588888885285451,300854
2024-10-2486390285990256,200902
2024-10-2390090086486566,100865
2024-10-2295895888188571,200885
2024-10-2193996093095051,500950
2024-10-1891892789392456,200924
2024-10-1797697691692192,400921
2024-10-1696598495598455,500984
2024-10-151,0201,02996597186,700971
2024-10-119981,0449981,01557,4001,015
2024-10-101,0251,03499099157,100991
2024-10-091,0401,0461,0131,02550,6001,025
2024-10-081,0101,0631,0031,035140,0001,035
2024-10-071,0201,0311,0051,019133,6001,019
2024-10-0492498892498176,000981
2024-10-0395195991492489,400924
2024-10-0296596593293675,100936
2024-10-019991,00497497571,000975
2024-09-309491,015926987137,000987
2024-09-2796697594695849,900958
2024-09-26920975920971114,500971
2024-09-2590092290091423,500914
2024-09-2492492590090135,000901
2024-09-20893935891932116,400932
2024-09-1985288585287133,600871
2024-09-1883285783184536,100845
2024-09-1787288682282956,300829
2024-09-13904904822870124,800870
2024-09-1290093889391993,700919
2024-09-11964968858883278,300883
2024-09-108701,004869984485,900984
2024-09-0983587783286519,700865
2024-09-0687987984085934,200859
2024-09-0588789086788568,100885
2024-09-0483388182387698,400876
2024-09-03834893834862148,200862
2024-09-0283183679883255,300832
2024-08-3080983280382346,800823
2024-08-2981681980181518,000815
2024-08-2879881878681746,300817
2024-08-2783483679780029,400800
2024-08-2681483380283038,100830
2024-08-2382183279681041,900810
2024-08-2277683377683391,600833
2024-08-2176477475076835,300768
2024-08-2076878576378230,500782
2024-08-19786792744751148,200751
2024-08-1680381678279299,800792
2024-08-15832836788788135,600788
2024-08-14864864820840145,900840
2024-08-13781872781864379,500864
2024-08-09708850707811747,300811
2024-08-08675738653738282,300738
2024-08-0763863863863817,700638
2024-08-0647553847553826,800538
2024-08-0554954945845866,500458
2024-08-0260760755255854,100558
2024-08-0164065062762714,000627
2024-07-3162965062964614,100646
2024-07-306386456276346,500634
2024-07-2962664162664111,500641
2024-07-266296356266275,400627
2024-07-2561462960562915,300629
2024-07-2463163361862311,400623
2024-07-236116226116145,300614
2024-07-2262562561161113,100611
2024-07-1962562760461934,800619
2024-07-1863064961461534,300615
2024-07-176436436346368,400636
2024-07-1665665663564312,600643
2024-07-1265165564465320,800653
2024-07-1163865363564418,200644
2024-07-106306546296379,900637
2024-07-096476476346349,100634
2024-07-0864965363964721,000647
2024-07-0561966161964969,400649
2024-07-046096156096148,600614
2024-07-0359661859660927,000609
2024-07-025996035925997,700599
2024-07-0159060859059720,400597
2024-06-285885905845907,400590
2024-06-2758059157559111,600591
2024-06-2659459758158917,300589
2024-06-2559760259459512,600595
2024-06-2459660359659910,500599
2024-06-216056055975995,400599
2024-06-2060461459760321,000603
2024-06-196096106026049,500604
2024-06-186046065986037,600603
2024-06-1759261659060552,800605
2024-06-1458859358659016,100590
2024-06-1360460459259321,700593
2024-06-1258760258159972,000599
2024-06-11612618587607327,100607
2024-06-105505535405529,500552
2024-06-075225505225447,600544
2024-06-0654754752352418,400524
2024-06-0555055053454010,500540
2024-06-0452755052755019,700550
2024-06-035235325235325,500532
2024-05-3151153050752511,400525
2024-05-3051352051051513,000515
2024-05-2952652651551814,700518
2024-05-2852254552252938,800529
2024-05-2752753551453037,400530
2024-05-2454555453553722,500537
2024-05-2356256254655510,300555
2024-05-225605685555638,200563
2024-05-2156956955655617,100556
2024-05-2056357256057114,300571
2024-05-1758058056356524,500565
2024-05-1658558654658155,100581
2024-05-1562062059259722,800597
2024-05-1460861660061018,400610
2024-05-136086105956038,900603
2024-05-106066116006076,300607
2024-05-096156156056065,000606
2024-05-086046156026138,000613
2024-05-076006086006057,800605
2024-05-026066065985994,100599
2024-05-015996055996014,900601
2024-04-306026035935997,600599
2024-04-265905975805979,900597
2024-04-255916005915925,800592
2024-04-2459560059060010,700600
2024-04-2360060559059517,800595
2024-04-2258859958459910,300599
2024-04-1961461457858231,200582
2024-04-1859861859261514,100615
2024-04-1760360458559832,900598
2024-04-1660661059860036,100600
2024-04-1562662661362036,500620
2024-04-1263064063063215,000632
2024-04-1164564563463618,600636
2024-04-1064665464264715,200647
2024-04-0963765563765031,600650
2024-04-0864965062963030,500630
2024-04-0562564262564116,300641
2024-04-0463864662163145,100631
2024-04-0364064863463716,500637
2024-04-0268768764164153,800641
2024-04-0169269367368616,700686
2024-03-2966868466868419,300684
2024-03-2866268366266819,500668
2024-03-2765367964966728,000667
2024-03-2663765563465320,200653
2024-03-2565865963563560,000635
2024-03-2267967965765841,300658
2024-03-2167868366768325,800683
2024-03-1965867865767818,600678
2024-03-1866067164866152,800661
2024-03-1566967565966031,900660
2024-03-1466867965667038,400670
2024-03-1370570567267243,400672
2024-03-1269270468270126,400701
2024-03-1167769967069936,700699
2024-03-0872072069369381,600693
2024-03-0775575572473246,300732
2024-03-0673775772775533,700755
2024-03-0573274272474250,400742
2024-03-0473875072373252,600732
2024-03-0173575472272331,100723
2024-02-2973974872774228,000742
2024-02-2873977072674574,200745
2024-02-2772373771473740,800737
2024-02-2668272568072593,100725
2024-02-2269769866867243,000672
2024-02-2169469466868855,500688
2024-02-20661693660690116,500690
2024-02-1964566164365575,400655
2024-02-1663765963064948,000649
2024-02-15664666606641117,200641
2024-02-1460961959261962,700619
2024-02-1363063060161250,700612
2024-02-0963063862063018,900630
2024-02-0865465462462975,700629
2024-02-0766266864565448,400654
2024-02-066726726676704,100670
2024-02-056616736596737,600673
2024-02-026656716606636,700663
2024-02-0166866865366116,200661
2024-01-3166967366766918,700669
2024-01-3067267966667913,600679
2024-01-2967267466367221,200672
2024-01-2666367566367212,800672
2024-01-2567867865667331,100673
2024-01-2467867867267811,100678
2024-01-2368068467667821,100678
2024-01-2267768367267928,500679
2024-01-1968068267667721,700677
2024-01-1868669067768022,300680
2024-01-1770370568568531,700685
2024-01-1670471570370313,200703
2024-01-157157157017038,300703
2024-01-1271071269671020,000710
2024-01-1171972070571220,200712
2024-01-1071572871071632,900716
2024-01-0970172070171129,900711
2024-01-0570871069570127,900701
2024-01-0470171769271425,200714

分割・併合履歴 : [2020-11-27]1株→2株