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 |
---|---|---|---|---|---|---|
2024-11-21 | 1,235 | 1,253 | 1,186 | 1,204 | 74,900 | 1,204 |
2024-11-20 | 1,218 | 1,260 | 1,218 | 1,229 | 33,900 | 1,229 |
2024-11-19 | 1,245 | 1,260 | 1,218 | 1,222 | 40,000 | 1,222 |
2024-11-18 | 1,255 | 1,260 | 1,223 | 1,240 | 57,000 | 1,240 |
2024-11-15 | 1,278 | 1,299 | 1,254 | 1,276 | 90,300 | 1,276 |
2024-11-14 | 1,209 | 1,269 | 1,191 | 1,265 | 146,600 | 1,265 |
2024-11-13 | 1,244 | 1,270 | 1,196 | 1,209 | 104,800 | 1,209 |
2024-11-12 | 1,226 | 1,315 | 1,209 | 1,223 | 256,800 | 1,223 |
2024-11-11 | 1,195 | 1,267 | 1,123 | 1,228 | 831,400 | 1,228 |
2024-11-08 | 1,033 | 1,033 | 1,020 | 1,031 | 119,900 | 1,031 |
2024-11-07 | 890 | 897 | 857 | 873 | 53,500 | 873 |
2024-11-06 | 866 | 882 | 843 | 873 | 35,500 | 873 |
2024-11-05 | 866 | 866 | 843 | 853 | 21,500 | 853 |
2024-11-01 | 865 | 866 | 835 | 836 | 47,200 | 836 |
2024-10-31 | 872 | 886 | 867 | 876 | 20,900 | 876 |
2024-10-30 | 893 | 893 | 879 | 879 | 17,300 | 879 |
2024-10-29 | 862 | 903 | 862 | 897 | 30,600 | 897 |
2024-10-28 | 850 | 871 | 820 | 863 | 31,200 | 863 |
2024-10-25 | 888 | 888 | 852 | 854 | 51,300 | 854 |
2024-10-24 | 863 | 902 | 859 | 902 | 56,200 | 902 |
2024-10-23 | 900 | 900 | 864 | 865 | 66,100 | 865 |
2024-10-22 | 958 | 958 | 881 | 885 | 71,200 | 885 |
2024-10-21 | 939 | 960 | 930 | 950 | 51,500 | 950 |
2024-10-18 | 918 | 927 | 893 | 924 | 56,200 | 924 |
2024-10-17 | 976 | 976 | 916 | 921 | 92,400 | 921 |
2024-10-16 | 965 | 984 | 955 | 984 | 55,500 | 984 |
2024-10-15 | 1,020 | 1,029 | 965 | 971 | 86,700 | 971 |
2024-10-11 | 998 | 1,044 | 998 | 1,015 | 57,400 | 1,015 |
2024-10-10 | 1,025 | 1,034 | 990 | 991 | 57,100 | 991 |
2024-10-09 | 1,040 | 1,046 | 1,013 | 1,025 | 50,600 | 1,025 |
2024-10-08 | 1,010 | 1,063 | 1,003 | 1,035 | 140,000 | 1,035 |
2024-10-07 | 1,020 | 1,031 | 1,005 | 1,019 | 133,600 | 1,019 |
2024-10-04 | 924 | 988 | 924 | 981 | 76,000 | 981 |
2024-10-03 | 951 | 959 | 914 | 924 | 89,400 | 924 |
2024-10-02 | 965 | 965 | 932 | 936 | 75,100 | 936 |
2024-10-01 | 999 | 1,004 | 974 | 975 | 71,000 | 975 |
2024-09-30 | 949 | 1,015 | 926 | 987 | 137,000 | 987 |
2024-09-27 | 966 | 975 | 946 | 958 | 49,900 | 958 |
2024-09-26 | 920 | 975 | 920 | 971 | 114,500 | 971 |
2024-09-25 | 900 | 922 | 900 | 914 | 23,500 | 914 |
2024-09-24 | 924 | 925 | 900 | 901 | 35,000 | 901 |
2024-09-20 | 893 | 935 | 891 | 932 | 116,400 | 932 |
2024-09-19 | 852 | 885 | 852 | 871 | 33,600 | 871 |
2024-09-18 | 832 | 857 | 831 | 845 | 36,100 | 845 |
2024-09-17 | 872 | 886 | 822 | 829 | 56,300 | 829 |
2024-09-13 | 904 | 904 | 822 | 870 | 124,800 | 870 |
2024-09-12 | 900 | 938 | 893 | 919 | 93,700 | 919 |
2024-09-11 | 964 | 968 | 858 | 883 | 278,300 | 883 |
2024-09-10 | 870 | 1,004 | 869 | 984 | 485,900 | 984 |
2024-09-09 | 835 | 877 | 832 | 865 | 19,700 | 865 |
2024-09-06 | 879 | 879 | 840 | 859 | 34,200 | 859 |
2024-09-05 | 887 | 890 | 867 | 885 | 68,100 | 885 |
2024-09-04 | 833 | 881 | 823 | 876 | 98,400 | 876 |
2024-09-03 | 834 | 893 | 834 | 862 | 148,200 | 862 |
2024-09-02 | 831 | 836 | 798 | 832 | 55,300 | 832 |
2024-08-30 | 809 | 832 | 803 | 823 | 46,800 | 823 |
2024-08-29 | 816 | 819 | 801 | 815 | 18,000 | 815 |
2024-08-28 | 798 | 818 | 786 | 817 | 46,300 | 817 |
2024-08-27 | 834 | 836 | 797 | 800 | 29,400 | 800 |
2024-08-26 | 814 | 833 | 802 | 830 | 38,100 | 830 |
2024-08-23 | 821 | 832 | 796 | 810 | 41,900 | 810 |
2024-08-22 | 776 | 833 | 776 | 833 | 91,600 | 833 |
2024-08-21 | 764 | 774 | 750 | 768 | 35,300 | 768 |
2024-08-20 | 768 | 785 | 763 | 782 | 30,500 | 782 |
2024-08-19 | 786 | 792 | 744 | 751 | 148,200 | 751 |
2024-08-16 | 803 | 816 | 782 | 792 | 99,800 | 792 |
2024-08-15 | 832 | 836 | 788 | 788 | 135,600 | 788 |
2024-08-14 | 864 | 864 | 820 | 840 | 145,900 | 840 |
2024-08-13 | 781 | 872 | 781 | 864 | 379,500 | 864 |
2024-08-09 | 708 | 850 | 707 | 811 | 747,300 | 811 |
2024-08-08 | 675 | 738 | 653 | 738 | 282,300 | 738 |
2024-08-07 | 638 | 638 | 638 | 638 | 17,700 | 638 |
2024-08-06 | 475 | 538 | 475 | 538 | 26,800 | 538 |
2024-08-05 | 549 | 549 | 458 | 458 | 66,500 | 458 |
2024-08-02 | 607 | 607 | 552 | 558 | 54,100 | 558 |
2024-08-01 | 640 | 650 | 627 | 627 | 14,000 | 627 |
2024-07-31 | 629 | 650 | 629 | 646 | 14,100 | 646 |
2024-07-30 | 638 | 645 | 627 | 634 | 6,500 | 634 |
2024-07-29 | 626 | 641 | 626 | 641 | 11,500 | 641 |
2024-07-26 | 629 | 635 | 626 | 627 | 5,400 | 627 |
2024-07-25 | 614 | 629 | 605 | 629 | 15,300 | 629 |
2024-07-24 | 631 | 633 | 618 | 623 | 11,400 | 623 |
2024-07-23 | 611 | 622 | 611 | 614 | 5,300 | 614 |
2024-07-22 | 625 | 625 | 611 | 611 | 13,100 | 611 |
2024-07-19 | 625 | 627 | 604 | 619 | 34,800 | 619 |
2024-07-18 | 630 | 649 | 614 | 615 | 34,300 | 615 |
2024-07-17 | 643 | 643 | 634 | 636 | 8,400 | 636 |
2024-07-16 | 656 | 656 | 635 | 643 | 12,600 | 643 |
2024-07-12 | 651 | 655 | 644 | 653 | 20,800 | 653 |
2024-07-11 | 638 | 653 | 635 | 644 | 18,200 | 644 |
2024-07-10 | 630 | 654 | 629 | 637 | 9,900 | 637 |
2024-07-09 | 647 | 647 | 634 | 634 | 9,100 | 634 |
2024-07-08 | 649 | 653 | 639 | 647 | 21,000 | 647 |
2024-07-05 | 619 | 661 | 619 | 649 | 69,400 | 649 |
2024-07-04 | 609 | 615 | 609 | 614 | 8,600 | 614 |
2024-07-03 | 596 | 618 | 596 | 609 | 27,000 | 609 |
2024-07-02 | 599 | 603 | 592 | 599 | 7,700 | 599 |
2024-07-01 | 590 | 608 | 590 | 597 | 20,400 | 597 |
2024-06-28 | 588 | 590 | 584 | 590 | 7,400 | 590 |
2024-06-27 | 580 | 591 | 575 | 591 | 11,600 | 591 |
2024-06-26 | 594 | 597 | 581 | 589 | 17,300 | 589 |
2024-06-25 | 597 | 602 | 594 | 595 | 12,600 | 595 |
2024-06-24 | 596 | 603 | 596 | 599 | 10,500 | 599 |
2024-06-21 | 605 | 605 | 597 | 599 | 5,400 | 599 |
2024-06-20 | 604 | 614 | 597 | 603 | 21,000 | 603 |
2024-06-19 | 609 | 610 | 602 | 604 | 9,500 | 604 |
2024-06-18 | 604 | 606 | 598 | 603 | 7,600 | 603 |
2024-06-17 | 592 | 616 | 590 | 605 | 52,800 | 605 |
2024-06-14 | 588 | 593 | 586 | 590 | 16,100 | 590 |
2024-06-13 | 604 | 604 | 592 | 593 | 21,700 | 593 |
2024-06-12 | 587 | 602 | 581 | 599 | 72,000 | 599 |
2024-06-11 | 612 | 618 | 587 | 607 | 327,100 | 607 |
2024-06-10 | 550 | 553 | 540 | 552 | 9,500 | 552 |
2024-06-07 | 522 | 550 | 522 | 544 | 7,600 | 544 |
2024-06-06 | 547 | 547 | 523 | 524 | 18,400 | 524 |
2024-06-05 | 550 | 550 | 534 | 540 | 10,500 | 540 |
2024-06-04 | 527 | 550 | 527 | 550 | 19,700 | 550 |
2024-06-03 | 523 | 532 | 523 | 532 | 5,500 | 532 |
2024-05-31 | 511 | 530 | 507 | 525 | 11,400 | 525 |
2024-05-30 | 513 | 520 | 510 | 515 | 13,000 | 515 |
2024-05-29 | 526 | 526 | 515 | 518 | 14,700 | 518 |
2024-05-28 | 522 | 545 | 522 | 529 | 38,800 | 529 |
2024-05-27 | 527 | 535 | 514 | 530 | 37,400 | 530 |
2024-05-24 | 545 | 554 | 535 | 537 | 22,500 | 537 |
2024-05-23 | 562 | 562 | 546 | 555 | 10,300 | 555 |
2024-05-22 | 560 | 568 | 555 | 563 | 8,200 | 563 |
2024-05-21 | 569 | 569 | 556 | 556 | 17,100 | 556 |
2024-05-20 | 563 | 572 | 560 | 571 | 14,300 | 571 |
2024-05-17 | 580 | 580 | 563 | 565 | 24,500 | 565 |
2024-05-16 | 585 | 586 | 546 | 581 | 55,100 | 581 |
2024-05-15 | 620 | 620 | 592 | 597 | 22,800 | 597 |
2024-05-14 | 608 | 616 | 600 | 610 | 18,400 | 610 |
2024-05-13 | 608 | 610 | 595 | 603 | 8,900 | 603 |
2024-05-10 | 606 | 611 | 600 | 607 | 6,300 | 607 |
2024-05-09 | 615 | 615 | 605 | 606 | 5,000 | 606 |
2024-05-08 | 604 | 615 | 602 | 613 | 8,000 | 613 |
2024-05-07 | 600 | 608 | 600 | 605 | 7,800 | 605 |
2024-05-02 | 606 | 606 | 598 | 599 | 4,100 | 599 |
2024-05-01 | 599 | 605 | 599 | 601 | 4,900 | 601 |
2024-04-30 | 602 | 603 | 593 | 599 | 7,600 | 599 |
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