7413 (株)創健社 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 | 2,289 | 2,289 | 2,251 | 2,251 | 600 | 2,251 |
| 2024-11-20 | - | - | - | 2,251 | - | 2,251 |
| 2024-11-19 | 2,251 | 2,251 | 2,251 | 2,251 | 300 | 2,251 |
| 2024-11-18 | - | - | - | 2,250 | - | 2,250 |
| 2024-11-15 | - | - | - | 2,250 | - | 2,250 |
| 2024-11-14 | 2,300 | 2,348 | 2,250 | 2,250 | 500 | 2,250 |
| 2024-11-13 | - | - | - | 2,234 | - | 2,234 |
| 2024-11-12 | 2,234 | 2,234 | 2,234 | 2,234 | 300 | 2,234 |
| 2024-11-11 | - | - | - | 2,250 | - | 2,250 |
| 2024-11-08 | 2,250 | 2,250 | 2,250 | 2,250 | 200 | 2,250 |
| 2024-11-07 | 2,243 | 2,243 | 2,243 | 2,243 | 100 | 2,243 |
| 2024-11-06 | 2,241 | 2,241 | 2,241 | 2,241 | 100 | 2,241 |
| 2024-11-05 | - | - | - | 2,278 | - | 2,278 |
| 2024-11-01 | 2,309 | 2,309 | 2,278 | 2,278 | 400 | 2,278 |
| 2024-10-31 | 2,259 | 2,259 | 2,259 | 2,259 | 100 | 2,259 |
| 2024-10-30 | 2,237 | 2,255 | 2,237 | 2,255 | 300 | 2,255 |
| 2024-10-29 | 2,228 | 2,277 | 2,228 | 2,277 | 200 | 2,277 |
| 2024-10-28 | 2,212 | 2,250 | 2,212 | 2,224 | 800 | 2,224 |
| 2024-10-25 | 2,234 | 2,234 | 2,210 | 2,210 | 600 | 2,210 |
| 2024-10-24 | 2,233 | 2,233 | 2,233 | 2,233 | 100 | 2,233 |
| 2024-10-23 | 2,233 | 2,242 | 2,227 | 2,227 | 400 | 2,227 |
| 2024-10-22 | 2,284 | 2,284 | 2,246 | 2,246 | 200 | 2,246 |
| 2024-10-21 | - | - | - | 2,285 | - | 2,285 |
| 2024-10-18 | - | - | - | 2,285 | - | 2,285 |
| 2024-10-17 | - | - | - | 2,285 | - | 2,285 |
| 2024-10-16 | - | - | - | 2,285 | - | 2,285 |
| 2024-10-15 | - | - | - | 2,285 | - | 2,285 |
| 2024-10-11 | 2,285 | 2,285 | 2,285 | 2,285 | 100 | 2,285 |
| 2024-10-10 | 2,275 | 2,325 | 2,275 | 2,325 | 200 | 2,325 |
| 2024-10-09 | 2,288 | 2,288 | 2,275 | 2,275 | 200 | 2,275 |
| 2024-10-08 | - | - | - | 2,293 | - | 2,293 |
| 2024-10-07 | 2,235 | 2,293 | 2,235 | 2,293 | 500 | 2,293 |
| 2024-10-04 | 2,285 | 2,285 | 2,285 | 2,285 | 200 | 2,285 |
| 2024-10-03 | 2,349 | 2,360 | 2,280 | 2,308 | 2,100 | 2,308 |
| 2024-10-02 | 2,300 | 2,350 | 2,300 | 2,349 | 900 | 2,349 |
| 2024-10-01 | 2,212 | 2,299 | 2,212 | 2,280 | 900 | 2,280 |
| 2024-09-30 | 2,311 | 2,311 | 2,209 | 2,250 | 500 | 2,250 |
| 2024-09-27 | 2,300 | 2,311 | 2,300 | 2,311 | 1,000 | 2,311 |
| 2024-09-26 | 2,207 | 2,250 | 2,207 | 2,250 | 600 | 2,250 |
| 2024-09-25 | 2,209 | 2,209 | 2,209 | 2,209 | 400 | 2,209 |
| 2024-09-24 | 2,207 | 2,207 | 2,204 | 2,204 | 400 | 2,204 |
| 2024-09-20 | 2,205 | 2,205 | 2,203 | 2,203 | 300 | 2,203 |
| 2024-09-19 | - | - | - | 2,200 | - | 2,200 |
| 2024-09-18 | 2,210 | 2,210 | 2,200 | 2,200 | 500 | 2,200 |
| 2024-09-17 | - | - | - | 2,200 | - | 2,200 |
| 2024-09-13 | 2,200 | 2,200 | 2,200 | 2,200 | 300 | 2,200 |
| 2024-09-12 | 2,240 | 2,240 | 2,188 | 2,188 | 300 | 2,188 |
| 2024-09-11 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 2,250 |
| 2024-09-10 | 2,255 | 2,255 | 2,255 | 2,255 | 100 | 2,255 |
| 2024-09-09 | 2,258 | 2,258 | 2,257 | 2,257 | 300 | 2,257 |
| 2024-09-06 | 2,255 | 2,265 | 2,255 | 2,265 | 200 | 2,265 |
| 2024-09-05 | 2,271 | 2,300 | 2,221 | 2,250 | 600 | 2,250 |
| 2024-09-04 | - | - | - | 2,197 | - | 2,197 |
| 2024-09-03 | 2,198 | 2,198 | 2,192 | 2,197 | 400 | 2,197 |
| 2024-09-02 | 2,134 | 2,201 | 2,134 | 2,198 | 5,200 | 2,198 |
| 2024-08-30 | - | - | - | 2,220 | - | 2,220 |
| 2024-08-29 | 2,220 | 2,220 | 2,220 | 2,220 | 100 | 2,220 |
| 2024-08-28 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 2,200 |
| 2024-08-27 | 2,230 | 2,230 | 2,230 | 2,230 | 100 | 2,230 |
| 2024-08-26 | 2,230 | 2,230 | 2,204 | 2,204 | 500 | 2,204 |
| 2024-08-23 | 2,230 | 2,230 | 2,230 | 2,230 | 100 | 2,230 |
| 2024-08-22 | 2,247 | 2,270 | 2,230 | 2,230 | 600 | 2,230 |
| 2024-08-21 | - | - | - | 2,235 | - | 2,235 |
| 2024-08-20 | 2,180 | 2,284 | 2,180 | 2,235 | 1,900 | 2,235 |
| 2024-08-19 | 2,220 | 2,220 | 2,180 | 2,180 | 600 | 2,180 |
| 2024-08-16 | 2,200 | 2,235 | 2,200 | 2,220 | 800 | 2,220 |
| 2024-08-15 | 2,202 | 2,202 | 2,162 | 2,202 | 400 | 2,202 |
| 2024-08-14 | 2,227 | 2,227 | 2,227 | 2,227 | 300 | 2,227 |
| 2024-08-13 | 2,146 | 2,150 | 2,146 | 2,150 | 200 | 2,150 |
| 2024-08-09 | 2,157 | 2,157 | 2,150 | 2,150 | 700 | 2,150 |
| 2024-08-08 | 2,200 | 2,200 | 2,160 | 2,161 | 1,900 | 2,161 |
| 2024-08-07 | 2,165 | 2,300 | 2,165 | 2,191 | 1,300 | 2,191 |
| 2024-08-06 | 2,156 | 2,394 | 2,156 | 2,195 | 1,900 | 2,195 |
| 2024-08-05 | 2,272 | 2,272 | 2,155 | 2,155 | 900 | 2,155 |
| 2024-08-02 | 2,246 | 2,246 | 2,222 | 2,222 | 700 | 2,222 |
| 2024-08-01 | 2,255 | 2,255 | 2,255 | 2,255 | 100 | 2,255 |
| 2024-07-31 | 2,282 | 2,282 | 2,282 | 2,282 | 100 | 2,282 |
| 2024-07-30 | - | - | - | 2,270 | - | 2,270 |
| 2024-07-29 | 2,299 | 2,299 | 2,249 | 2,270 | 700 | 2,270 |
| 2024-07-26 | 2,300 | 2,300 | 2,300 | 2,300 | 300 | 2,300 |
| 2024-07-25 | 2,302 | 2,302 | 2,232 | 2,233 | 2,000 | 2,233 |
| 2024-07-24 | 2,250 | 2,252 | 2,250 | 2,252 | 200 | 2,252 |
| 2024-07-23 | 2,275 | 2,317 | 2,250 | 2,250 | 1,200 | 2,250 |
| 2024-07-22 | 2,289 | 2,289 | 2,223 | 2,287 | 3,800 | 2,287 |
| 2024-07-19 | 2,374 | 2,374 | 2,262 | 2,262 | 300 | 2,262 |
| 2024-07-18 | 2,331 | 2,333 | 2,331 | 2,333 | 500 | 2,333 |
| 2024-07-17 | 2,303 | 2,303 | 2,303 | 2,303 | 100 | 2,303 |
| 2024-07-16 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 2,300 |
| 2024-07-12 | 2,255 | 2,300 | 2,255 | 2,300 | 200 | 2,300 |
| 2024-07-11 | 2,250 | 2,250 | 2,250 | 2,250 | 500 | 2,250 |
| 2024-07-10 | 2,272 | 2,272 | 2,250 | 2,250 | 500 | 2,250 |
| 2024-07-09 | - | - | - | 2,272 | - | 2,272 |
| 2024-07-08 | 2,327 | 2,327 | 2,272 | 2,272 | 2,600 | 2,272 |
| 2024-07-05 | 2,334 | 2,334 | 2,300 | 2,300 | 300 | 2,300 |
| 2024-07-04 | 2,298 | 2,298 | 2,273 | 2,296 | 400 | 2,296 |
| 2024-07-03 | 2,396 | 2,396 | 2,297 | 2,297 | 300 | 2,297 |
| 2024-07-02 | 2,275 | 2,297 | 2,275 | 2,297 | 200 | 2,297 |
| 2024-07-01 | 2,380 | 2,380 | 2,275 | 2,275 | 1,700 | 2,275 |
| 2024-06-28 | 2,278 | 2,280 | 2,271 | 2,280 | 500 | 2,280 |
| 2024-06-27 | 2,270 | 2,270 | 2,270 | 2,270 | 100 | 2,270 |
| 2024-06-26 | 2,267 | 2,270 | 2,267 | 2,270 | 400 | 2,270 |
| 2024-06-25 | 2,267 | 2,267 | 2,267 | 2,267 | 300 | 2,267 |
| 2024-06-24 | 2,263 | 2,277 | 2,263 | 2,277 | 300 | 2,277 |
| 2024-06-21 | 2,245 | 2,259 | 2,245 | 2,259 | 700 | 2,259 |
| 2024-06-20 | - | - | - | 2,285 | - | 2,285 |
| 2024-06-19 | 2,285 | 2,285 | 2,244 | 2,285 | 500 | 2,285 |
| 2024-06-18 | 2,385 | 2,385 | 2,335 | 2,335 | 200 | 2,335 |
| 2024-06-17 | 2,327 | 2,416 | 2,283 | 2,383 | 2,400 | 2,383 |
| 2024-06-14 | 2,328 | 2,328 | 2,277 | 2,277 | 1,300 | 2,277 |
| 2024-06-13 | 2,284 | 2,366 | 2,284 | 2,320 | 3,900 | 2,320 |
| 2024-06-12 | 2,210 | 2,214 | 2,210 | 2,214 | 300 | 2,214 |
| 2024-06-11 | 2,145 | 2,217 | 2,130 | 2,167 | 1,600 | 2,167 |
| 2024-06-10 | 2,225 | 2,225 | 2,225 | 2,225 | 100 | 2,225 |
| 2024-06-07 | 2,150 | 2,150 | 2,102 | 2,125 | 2,100 | 2,125 |
| 2024-06-06 | 2,183 | 2,183 | 2,180 | 2,180 | 900 | 2,180 |
| 2024-06-05 | 2,225 | 2,225 | 2,190 | 2,190 | 1,800 | 2,190 |
| 2024-06-04 | 2,227 | 2,269 | 2,225 | 2,225 | 1,200 | 2,225 |
| 2024-06-03 | 2,248 | 2,248 | 2,248 | 2,248 | 100 | 2,248 |
| 2024-05-31 | 2,273 | 2,312 | 2,262 | 2,263 | 600 | 2,263 |
| 2024-05-30 | 2,264 | 2,264 | 2,264 | 2,264 | 100 | 2,264 |
| 2024-05-29 | 2,304 | 2,304 | 2,250 | 2,264 | 2,000 | 2,264 |
| 2024-05-28 | 2,255 | 2,305 | 2,255 | 2,305 | 600 | 2,305 |
| 2024-05-27 | 2,304 | 2,304 | 2,259 | 2,281 | 500 | 2,281 |
| 2024-05-24 | 2,259 | 2,309 | 2,259 | 2,304 | 400 | 2,304 |
| 2024-05-23 | 2,358 | 2,358 | 2,290 | 2,290 | 600 | 2,290 |
| 2024-05-22 | 2,275 | 2,361 | 2,274 | 2,361 | 1,800 | 2,361 |
| 2024-05-21 | 2,250 | 2,262 | 2,250 | 2,262 | 900 | 2,262 |
| 2024-05-20 | 2,257 | 2,289 | 2,249 | 2,249 | 3,700 | 2,249 |
| 2024-05-17 | 2,338 | 2,400 | 2,337 | 2,350 | 4,200 | 2,350 |
| 2024-05-16 | 2,350 | 2,400 | 2,300 | 2,300 | 3,100 | 2,300 |
| 2024-05-15 | 2,309 | 2,315 | 2,300 | 2,300 | 1,100 | 2,300 |
| 2024-05-14 | 2,280 | 2,309 | 2,280 | 2,309 | 300 | 2,309 |
| 2024-05-13 | 2,306 | 2,306 | 2,306 | 2,306 | 200 | 2,306 |
| 2024-05-10 | - | - | - | 2,306 | - | 2,306 |
| 2024-05-09 | 2,306 | 2,306 | 2,306 | 2,306 | 300 | 2,306 |
| 2024-05-08 | 2,248 | 2,279 | 2,248 | 2,279 | 300 | 2,279 |
| 2024-05-07 | 2,259 | 2,259 | 2,257 | 2,257 | 500 | 2,257 |
| 2024-05-02 | 2,290 | 2,290 | 2,221 | 2,235 | 500 | 2,235 |
| 2024-05-01 | 2,215 | 2,240 | 2,213 | 2,240 | 500 | 2,240 |
| 2024-04-30 | 2,308 | 2,308 | 2,308 | 2,308 | 100 | 2,308 |
| 2024-04-26 | - | - | - | 2,279 | - | 2,279 |
| 2024-04-25 | 2,279 | 2,279 | 2,279 | 2,279 | 200 | 2,279 |
| 2024-04-24 | 2,279 | 2,279 | 2,279 | 2,279 | 200 | 2,279 |
| 2024-04-23 | 2,280 | 2,285 | 2,280 | 2,285 | 700 | 2,285 |
| 2024-04-22 | 2,208 | 2,282 | 2,208 | 2,230 | 2,800 | 2,230 |
| 2024-04-19 | 2,208 | 2,208 | 2,208 | 2,208 | 200 | 2,208 |
| 2024-04-18 | 2,278 | 2,281 | 2,208 | 2,208 | 800 | 2,208 |
| 2024-04-17 | 2,179 | 2,229 | 2,179 | 2,229 | 300 | 2,229 |
| 2024-04-16 | - | - | - | 2,185 | - | 2,185 |
| 2024-04-15 | 2,243 | 2,243 | 2,170 | 2,185 | 1,900 | 2,185 |
| 2024-04-12 | 2,331 | 2,331 | 2,230 | 2,260 | 2,800 | 2,260 |
| 2024-04-11 | 2,250 | 2,700 | 2,250 | 2,381 | 13,600 | 2,381 |
| 2024-04-10 | 2,208 | 2,208 | 2,200 | 2,200 | 200 | 2,200 |
| 2024-04-09 | - | - | - | 2,208 | - | 2,208 |
| 2024-04-08 | 2,220 | 2,269 | 2,201 | 2,208 | 1,800 | 2,208 |
| 2024-04-05 | 2,220 | 2,220 | 2,159 | 2,220 | 400 | 2,220 |
| 2024-04-04 | 2,151 | 2,220 | 2,144 | 2,220 | 4,500 | 2,220 |
| 2024-04-03 | 2,101 | 2,101 | 2,101 | 2,101 | 300 | 2,101 |
| 2024-04-02 | 2,135 | 2,135 | 2,040 | 2,118 | 1,700 | 2,118 |
| 2024-04-01 | 2,155 | 2,155 | 2,140 | 2,140 | 700 | 2,140 |
| 2024-03-29 | 2,195 | 2,195 | 2,155 | 2,155 | 1,200 | 2,155 |
| 2024-03-28 | 2,259 | 2,259 | 2,209 | 2,210 | 2,900 | 2,210 |
| 2024-03-27 | 2,447 | 2,449 | 2,354 | 2,448 | 2,800 | 2,448 |
| 2024-03-26 | 2,312 | 2,450 | 2,312 | 2,350 | 2,100 | 2,350 |
| 2024-03-25 | 2,310 | 2,312 | 2,303 | 2,312 | 1,300 | 2,312 |
| 2024-03-22 | 2,308 | 2,310 | 2,300 | 2,310 | 800 | 2,310 |
| 2024-03-21 | 2,299 | 2,300 | 2,290 | 2,300 | 1,500 | 2,300 |
| 2024-03-19 | 2,289 | 2,298 | 2,271 | 2,298 | 800 | 2,298 |
| 2024-03-18 | 2,270 | 2,297 | 2,270 | 2,271 | 1,000 | 2,271 |
| 2024-03-15 | 2,250 | 2,265 | 2,230 | 2,265 | 2,000 | 2,265 |
| 2024-03-14 | 2,180 | 2,250 | 2,180 | 2,250 | 5,100 | 2,250 |
| 2024-03-13 | 2,191 | 2,197 | 2,180 | 2,180 | 1,900 | 2,180 |
| 2024-03-12 | 2,198 | 2,198 | 2,187 | 2,197 | 700 | 2,197 |
| 2024-03-11 | - | - | - | 2,188 | - | 2,188 |
| 2024-03-08 | 2,190 | 2,190 | 2,188 | 2,188 | 200 | 2,188 |
| 2024-03-07 | 2,190 | 2,198 | 2,185 | 2,198 | 700 | 2,198 |
| 2024-03-06 | 2,185 | 2,190 | 2,185 | 2,190 | 300 | 2,190 |
| 2024-03-05 | 2,190 | 2,190 | 2,181 | 2,189 | 1,000 | 2,189 |
| 2024-03-04 | 2,185 | 2,195 | 2,181 | 2,195 | 400 | 2,195 |
| 2024-03-01 | 2,181 | 2,196 | 2,180 | 2,181 | 400 | 2,181 |
| 2024-02-29 | 2,177 | 2,199 | 2,177 | 2,181 | 500 | 2,181 |
| 2024-02-28 | 2,199 | 2,199 | 2,178 | 2,178 | 700 | 2,178 |
| 2024-02-27 | 2,198 | 2,198 | 2,178 | 2,178 | 600 | 2,178 |
| 2024-02-26 | 2,177 | 2,180 | 2,175 | 2,180 | 900 | 2,180 |
| 2024-02-22 | 2,184 | 2,192 | 2,149 | 2,174 | 1,400 | 2,174 |
| 2024-02-21 | 2,161 | 2,178 | 2,161 | 2,178 | 600 | 2,178 |
| 2024-02-20 | - | - | - | 2,146 | - | 2,146 |
| 2024-02-19 | - | - | - | 2,146 | - | 2,146 |
| 2024-02-16 | - | - | - | 2,146 | - | 2,146 |
| 2024-02-15 | 2,150 | 2,150 | 2,146 | 2,146 | 400 | 2,146 |
| 2024-02-14 | 2,150 | 2,154 | 2,149 | 2,154 | 900 | 2,154 |
| 2024-02-13 | - | - | - | 2,154 | - | 2,154 |
| 2024-02-09 | 2,160 | 2,180 | 2,154 | 2,154 | 400 | 2,154 |
| 2024-02-08 | - | - | - | 2,180 | - | 2,180 |
| 2024-02-07 | 2,150 | 2,180 | 2,150 | 2,180 | 600 | 2,180 |
| 2024-02-06 | - | - | - | 2,150 | - | 2,150 |
| 2024-02-05 | 2,150 | 2,150 | 2,149 | 2,150 | 400 | 2,150 |
| 2024-02-02 | - | - | - | 2,145 | - | 2,145 |
| 2024-02-01 | 2,145 | 2,145 | 2,145 | 2,145 | 200 | 2,145 |
| 2024-01-31 | 2,149 | 2,149 | 2,111 | 2,149 | 400 | 2,149 |
| 2024-01-30 | 2,150 | 2,150 | 2,109 | 2,145 | 900 | 2,145 |
| 2024-01-29 | 2,095 | 2,105 | 2,080 | 2,105 | 1,300 | 2,105 |
| 2024-01-26 | - | - | - | 2,103 | - | 2,103 |
| 2024-01-25 | 2,119 | 2,130 | 2,103 | 2,103 | 900 | 2,103 |
| 2024-01-24 | 2,113 | 2,119 | 2,112 | 2,119 | 400 | 2,119 |
| 2024-01-23 | 2,123 | 2,123 | 2,066 | 2,114 | 1,200 | 2,114 |
| 2024-01-22 | 2,107 | 2,128 | 2,096 | 2,096 | 600 | 2,096 |
| 2024-01-19 | 2,130 | 2,130 | 2,104 | 2,107 | 1,000 | 2,107 |
| 2024-01-18 | 2,110 | 2,128 | 2,110 | 2,128 | 1,000 | 2,128 |
| 2024-01-17 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 2,110 |
| 2024-01-16 | 2,109 | 2,109 | 2,109 | 2,109 | 100 | 2,109 |
| 2024-01-15 | 2,099 | 2,100 | 2,085 | 2,085 | 900 | 2,085 |
| 2024-01-12 | - | - | - | 2,084 | - | 2,084 |
| 2024-01-11 | 2,085 | 2,085 | 2,084 | 2,084 | 200 | 2,084 |
| 2024-01-10 | 2,079 | 2,080 | 2,066 | 2,070 | 800 | 2,070 |
| 2024-01-09 | 2,084 | 2,084 | 2,060 | 2,060 | 600 | 2,060 |
| 2024-01-05 | 2,070 | 2,070 | 2,070 | 2,070 | 400 | 2,070 |
| 2024-01-04 | 2,069 | 2,080 | 2,069 | 2,080 | 500 | 2,080 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
