7413 (株)創健社 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
2025-04-022,3342,3342,3342,3341002,334
2025-04-012,3582,3582,3302,3305002,330
2025-03-312,3212,3302,3212,3303002,330
2025-03-282,5002,5002,3212,3212,5002,321
2025-03-272,5092,5292,5092,5291,0002,529
2025-03-262,5302,5302,5152,5251,3002,525
2025-03-252,5302,5882,5302,5301,0002,530
2025-03-242,6002,6052,5302,5802,8002,580
2025-03-212,5902,5952,5902,5954002,595
2025-03-192,5902,5902,5902,5902002,590
2025-03-182,5802,5902,5802,5906002,590
2025-03-172,5752,5792,5732,5798002,579
2025-03-14---2,531-2,531
2025-03-132,5312,5312,5312,5311002,531
2025-03-12---2,530-2,530
2025-03-112,5722,5722,5302,5308002,530
2025-03-102,5462,5462,5252,5308002,530
2025-03-072,5502,5502,5252,5465002,546
2025-03-062,5502,5502,5502,5502002,550
2025-03-052,5502,5502,5502,5501002,550
2025-03-042,5502,5502,5502,5501002,550
2025-03-032,5272,5632,5132,5504002,550
2025-02-282,5532,5802,5412,5779002,577
2025-02-272,5682,5802,5402,5804002,580
2025-02-262,5242,5682,5242,5685002,568
2025-02-252,5052,5242,5052,5247002,524
2025-02-212,5002,5022,5002,5023002,502
2025-02-202,5002,5002,5002,5002002,500
2025-02-192,4872,4872,4842,4844002,484
2025-02-182,4782,5072,4782,4804002,480
2025-02-172,4872,5402,4762,4902,2002,490
2025-02-142,5902,5902,5372,5375002,537
2025-02-132,4892,5402,4602,5403,0002,540
2025-02-122,4902,4992,4902,4993002,499
2025-02-102,4992,4992,4992,4991002,499
2025-02-072,4992,4992,4992,4991002,499
2025-02-06---2,500-2,500
2025-02-052,4662,5002,4662,5002002,500
2025-02-042,4522,4802,4522,4801,0002,480
2025-02-032,3972,4592,3472,4541,7002,454
2025-01-312,3452,3972,3452,3974002,397
2025-01-302,3282,3452,3202,3457002,345
2025-01-292,2992,3002,2992,3001,2002,300
2025-01-282,2972,2982,2972,2982002,298
2025-01-272,2992,2992,2832,2837002,283
2025-01-242,3002,3002,3002,3003002,300
2025-01-232,3122,3212,3102,3106002,310
2025-01-222,3222,3222,3222,3221002,322
2025-01-21---2,322-2,322
2025-01-202,3122,3222,2832,3228002,322
2025-01-172,3292,3292,3292,3291002,329
2025-01-16---2,316-2,316
2025-01-152,3152,3172,3152,3166002,316
2025-01-142,3472,3472,2962,2966002,296
2025-01-10---2,447-2,447
2025-01-092,3592,4482,3582,4472,0002,447
2025-01-082,3132,3592,3132,3594002,359
2025-01-072,3112,3112,3092,3103002,310
2025-01-062,2992,3342,2992,3343002,334

分割・併合履歴 : [2017-09-27]1株→0.1株