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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 2,620 | 2,620 | 2,570 | 2,570 | 500 | 2,570 |
| 2025-07-07 | 2,695 | 2,743 | 2,643 | 2,643 | 600 | 2,643 |
| 2025-07-04 | - | - | - | 2,745 | - | 2,745 |
| 2025-07-03 | - | - | - | 2,745 | - | 2,745 |
| 2025-07-02 | - | - | - | 2,745 | - | 2,745 |
| 2025-07-01 | - | - | - | 2,745 | - | 2,745 |
| 2025-06-30 | 2,745 | 2,745 | 2,745 | 2,745 | 200 | 2,745 |
| 2025-06-27 | - | - | - | 2,729 | - | 2,729 |
| 2025-06-26 | - | - | - | 2,729 | - | 2,729 |
| 2025-06-25 | 2,729 | 2,729 | 2,729 | 2,729 | 200 | 2,729 |
| 2025-06-24 | 2,739 | 2,739 | 2,689 | 2,729 | 300 | 2,729 |
| 2025-06-23 | - | - | - | 2,689 | - | 2,689 |
| 2025-06-20 | - | - | - | 2,689 | - | 2,689 |
| 2025-06-19 | - | - | - | 2,689 | - | 2,689 |
| 2025-06-18 | 2,689 | 2,689 | 2,689 | 2,689 | 100 | 2,689 |
| 2025-06-17 | - | - | - | 2,739 | - | 2,739 |
| 2025-06-16 | 2,690 | 2,739 | 2,690 | 2,739 | 200 | 2,739 |
| 2025-06-13 | 2,640 | 2,640 | 2,640 | 2,640 | 100 | 2,640 |
| 2025-06-12 | 2,690 | 2,690 | 2,690 | 2,690 | 300 | 2,690 |
| 2025-06-11 | 2,639 | 2,690 | 2,639 | 2,640 | 600 | 2,640 |
| 2025-06-10 | 2,639 | 2,639 | 2,638 | 2,639 | 400 | 2,639 |
| 2025-06-09 | 2,593 | 2,593 | 2,593 | 2,593 | 100 | 2,593 |
| 2025-06-06 | - | - | - | 2,560 | - | 2,560 |
| 2025-06-05 | - | - | - | 2,560 | - | 2,560 |
| 2025-06-04 | 2,560 | 2,560 | 2,560 | 2,560 | 100 | 2,560 |
| 2025-06-03 | 2,595 | 2,645 | 2,547 | 2,560 | 700 | 2,560 |
| 2025-06-02 | 2,545 | 2,545 | 2,545 | 2,545 | 200 | 2,545 |
| 2025-05-30 | 2,541 | 2,559 | 2,541 | 2,559 | 200 | 2,559 |
| 2025-05-29 | - | - | - | 2,546 | - | 2,546 |
| 2025-05-28 | - | - | - | 2,546 | - | 2,546 |
| 2025-05-27 | 2,545 | 2,546 | 2,545 | 2,546 | 200 | 2,546 |
| 2025-05-26 | 2,640 | 2,640 | 2,540 | 2,542 | 400 | 2,542 |
| 2025-05-23 | 2,601 | 2,650 | 2,600 | 2,650 | 900 | 2,650 |
| 2025-05-22 | 2,538 | 2,602 | 2,538 | 2,602 | 2,200 | 2,602 |
| 2025-05-21 | 2,684 | 3,100 | 2,562 | 2,573 | 29,500 | 2,573 |
| 2025-05-20 | 2,612 | 2,703 | 2,612 | 2,703 | 300 | 2,703 |
| 2025-05-19 | 2,610 | 2,675 | 2,600 | 2,611 | 10,200 | 2,611 |
| 2025-05-16 | 2,685 | 3,100 | 2,634 | 2,910 | 17,600 | 2,910 |
| 2025-05-15 | 2,649 | 2,649 | 2,500 | 2,600 | 1,200 | 2,600 |
| 2025-05-14 | 2,577 | 2,710 | 2,566 | 2,649 | 1,400 | 2,649 |
| 2025-05-13 | 2,780 | 2,780 | 2,579 | 2,600 | 6,000 | 2,600 |
| 2025-05-12 | 2,459 | 2,480 | 2,402 | 2,480 | 1,400 | 2,480 |
| 2025-05-09 | 2,450 | 2,459 | 2,450 | 2,459 | 600 | 2,459 |
| 2025-05-08 | 2,357 | 2,400 | 2,357 | 2,400 | 400 | 2,400 |
| 2025-05-07 | 2,375 | 2,375 | 2,357 | 2,357 | 200 | 2,357 |
| 2025-05-02 | 2,479 | 2,479 | 2,375 | 2,375 | 1,600 | 2,375 |
| 2025-05-01 | - | - | - | 2,429 | - | 2,429 |
| 2025-04-30 | 2,429 | 2,429 | 2,429 | 2,429 | 100 | 2,429 |
| 2025-04-28 | 2,370 | 2,429 | 2,370 | 2,379 | 1,000 | 2,379 |
| 2025-04-25 | 2,470 | 2,470 | 2,470 | 2,470 | 200 | 2,470 |
| 2025-04-24 | 2,470 | 2,470 | 2,470 | 2,470 | 200 | 2,470 |
| 2025-04-23 | 2,450 | 2,480 | 2,450 | 2,470 | 500 | 2,470 |
| 2025-04-22 | 2,385 | 2,400 | 2,385 | 2,400 | 500 | 2,400 |
| 2025-04-21 | 2,349 | 2,349 | 2,349 | 2,349 | 100 | 2,349 |
| 2025-04-18 | - | - | - | 2,349 | - | 2,349 |
| 2025-04-17 | 2,271 | 2,350 | 2,226 | 2,349 | 2,000 | 2,349 |
| 2025-04-16 | 2,321 | 2,321 | 2,321 | 2,321 | 100 | 2,321 |
| 2025-04-15 | 2,320 | 2,320 | 2,320 | 2,320 | 100 | 2,320 |
| 2025-04-14 | 2,300 | 2,340 | 2,300 | 2,320 | 400 | 2,320 |
| 2025-04-11 | 2,349 | 2,349 | 2,300 | 2,300 | 200 | 2,300 |
| 2025-04-10 | - | - | - | 2,399 | - | 2,399 |
| 2025-04-09 | - | - | - | 2,399 | - | 2,399 |
| 2025-04-08 | 2,202 | 2,399 | 2,202 | 2,399 | 300 | 2,399 |
| 2025-04-07 | 2,251 | 2,251 | 2,195 | 2,195 | 800 | 2,195 |
| 2025-04-04 | 2,324 | 2,324 | 2,260 | 2,260 | 1,200 | 2,260 |
| 2025-04-03 | 2,325 | 2,335 | 2,321 | 2,335 | 500 | 2,335 |
| 2025-04-02 | 2,334 | 2,334 | 2,334 | 2,334 | 100 | 2,334 |
| 2025-04-01 | 2,358 | 2,358 | 2,330 | 2,330 | 500 | 2,330 |
| 2025-03-31 | 2,321 | 2,330 | 2,321 | 2,330 | 300 | 2,330 |
| 2025-03-28 | 2,500 | 2,500 | 2,321 | 2,321 | 2,500 | 2,321 |
| 2025-03-27 | 2,509 | 2,529 | 2,509 | 2,529 | 1,000 | 2,529 |
| 2025-03-26 | 2,530 | 2,530 | 2,515 | 2,525 | 1,300 | 2,525 |
| 2025-03-25 | 2,530 | 2,588 | 2,530 | 2,530 | 1,000 | 2,530 |
| 2025-03-24 | 2,600 | 2,605 | 2,530 | 2,580 | 2,800 | 2,580 |
| 2025-03-21 | 2,590 | 2,595 | 2,590 | 2,595 | 400 | 2,595 |
| 2025-03-19 | 2,590 | 2,590 | 2,590 | 2,590 | 200 | 2,590 |
| 2025-03-18 | 2,580 | 2,590 | 2,580 | 2,590 | 600 | 2,590 |
| 2025-03-17 | 2,575 | 2,579 | 2,573 | 2,579 | 800 | 2,579 |
| 2025-03-14 | - | - | - | 2,531 | - | 2,531 |
| 2025-03-13 | 2,531 | 2,531 | 2,531 | 2,531 | 100 | 2,531 |
| 2025-03-12 | - | - | - | 2,530 | - | 2,530 |
| 2025-03-11 | 2,572 | 2,572 | 2,530 | 2,530 | 800 | 2,530 |
| 2025-03-10 | 2,546 | 2,546 | 2,525 | 2,530 | 800 | 2,530 |
| 2025-03-07 | 2,550 | 2,550 | 2,525 | 2,546 | 500 | 2,546 |
| 2025-03-06 | 2,550 | 2,550 | 2,550 | 2,550 | 200 | 2,550 |
| 2025-03-05 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
| 2025-03-04 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
| 2025-03-03 | 2,527 | 2,563 | 2,513 | 2,550 | 400 | 2,550 |
| 2025-02-28 | 2,553 | 2,580 | 2,541 | 2,577 | 900 | 2,577 |
| 2025-02-27 | 2,568 | 2,580 | 2,540 | 2,580 | 400 | 2,580 |
| 2025-02-26 | 2,524 | 2,568 | 2,524 | 2,568 | 500 | 2,568 |
| 2025-02-25 | 2,505 | 2,524 | 2,505 | 2,524 | 700 | 2,524 |
| 2025-02-21 | 2,500 | 2,502 | 2,500 | 2,502 | 300 | 2,502 |
| 2025-02-20 | 2,500 | 2,500 | 2,500 | 2,500 | 200 | 2,500 |
| 2025-02-19 | 2,487 | 2,487 | 2,484 | 2,484 | 400 | 2,484 |
| 2025-02-18 | 2,478 | 2,507 | 2,478 | 2,480 | 400 | 2,480 |
| 2025-02-17 | 2,487 | 2,540 | 2,476 | 2,490 | 2,200 | 2,490 |
| 2025-02-14 | 2,590 | 2,590 | 2,537 | 2,537 | 500 | 2,537 |
| 2025-02-13 | 2,489 | 2,540 | 2,460 | 2,540 | 3,000 | 2,540 |
| 2025-02-12 | 2,490 | 2,499 | 2,490 | 2,499 | 300 | 2,499 |
| 2025-02-10 | 2,499 | 2,499 | 2,499 | 2,499 | 100 | 2,499 |
| 2025-02-07 | 2,499 | 2,499 | 2,499 | 2,499 | 100 | 2,499 |
| 2025-02-06 | - | - | - | 2,500 | - | 2,500 |
| 2025-02-05 | 2,466 | 2,500 | 2,466 | 2,500 | 200 | 2,500 |
| 2025-02-04 | 2,452 | 2,480 | 2,452 | 2,480 | 1,000 | 2,480 |
| 2025-02-03 | 2,397 | 2,459 | 2,347 | 2,454 | 1,700 | 2,454 |
| 2025-01-31 | 2,345 | 2,397 | 2,345 | 2,397 | 400 | 2,397 |
| 2025-01-30 | 2,328 | 2,345 | 2,320 | 2,345 | 700 | 2,345 |
| 2025-01-29 | 2,299 | 2,300 | 2,299 | 2,300 | 1,200 | 2,300 |
| 2025-01-28 | 2,297 | 2,298 | 2,297 | 2,298 | 200 | 2,298 |
| 2025-01-27 | 2,299 | 2,299 | 2,283 | 2,283 | 700 | 2,283 |
| 2025-01-24 | 2,300 | 2,300 | 2,300 | 2,300 | 300 | 2,300 |
| 2025-01-23 | 2,312 | 2,321 | 2,310 | 2,310 | 600 | 2,310 |
| 2025-01-22 | 2,322 | 2,322 | 2,322 | 2,322 | 100 | 2,322 |
| 2025-01-21 | - | - | - | 2,322 | - | 2,322 |
| 2025-01-20 | 2,312 | 2,322 | 2,283 | 2,322 | 800 | 2,322 |
| 2025-01-17 | 2,329 | 2,329 | 2,329 | 2,329 | 100 | 2,329 |
| 2025-01-16 | - | - | - | 2,316 | - | 2,316 |
| 2025-01-15 | 2,315 | 2,317 | 2,315 | 2,316 | 600 | 2,316 |
| 2025-01-14 | 2,347 | 2,347 | 2,296 | 2,296 | 600 | 2,296 |
| 2025-01-10 | - | - | - | 2,447 | - | 2,447 |
| 2025-01-09 | 2,359 | 2,448 | 2,358 | 2,447 | 2,000 | 2,447 |
| 2025-01-08 | 2,313 | 2,359 | 2,313 | 2,359 | 400 | 2,359 |
| 2025-01-07 | 2,311 | 2,311 | 2,309 | 2,310 | 300 | 2,310 |
| 2025-01-06 | 2,299 | 2,334 | 2,299 | 2,334 | 300 | 2,334 |
分割・併合履歴 ： [2017-09-27]1株→0.1株