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
2024-12-062,2582,2602,2582,2607002,260
2024-12-052,2512,2512,2342,2343002,234
2024-12-042,2672,2682,2672,2682002,268
2024-12-032,2492,2502,2492,2503002,250
2024-12-022,2602,2792,2602,2797002,279
2024-11-292,2502,2502,2002,2102,9002,210
2024-11-282,2502,2502,2502,2501002,250
2024-11-272,2822,2822,2352,2367002,236
2024-11-262,2562,2822,2502,2827002,282
2024-11-252,2842,2842,2562,2561,1002,256
2024-11-222,2772,2832,2642,2645002,264
2024-11-212,2892,2892,2512,2516002,251
2024-11-20---2,251-2,251
2024-11-192,2512,2512,2512,2513002,251
2024-11-18---2,250-2,250
2024-11-15---2,250-2,250
2024-11-142,3002,3482,2502,2505002,250
2024-11-13---2,234-2,234
2024-11-122,2342,2342,2342,2343002,234
2024-11-11---2,250-2,250
2024-11-082,2502,2502,2502,2502002,250
2024-11-072,2432,2432,2432,2431002,243
2024-11-062,2412,2412,2412,2411002,241
2024-11-05---2,278-2,278
2024-11-012,3092,3092,2782,2784002,278
2024-10-312,2592,2592,2592,2591002,259
2024-10-302,2372,2552,2372,2553002,255
2024-10-292,2282,2772,2282,2772002,277
2024-10-282,2122,2502,2122,2248002,224
2024-10-252,2342,2342,2102,2106002,210
2024-10-242,2332,2332,2332,2331002,233
2024-10-232,2332,2422,2272,2274002,227
2024-10-222,2842,2842,2462,2462002,246
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
2024-10-112,2852,2852,2852,2851002,285
2024-10-102,2752,3252,2752,3252002,325
2024-10-092,2882,2882,2752,2752002,275
2024-10-08---2,293-2,293
2024-10-072,2352,2932,2352,2935002,293
2024-10-042,2852,2852,2852,2852002,285
2024-10-032,3492,3602,2802,3082,1002,308
2024-10-022,3002,3502,3002,3499002,349
2024-10-012,2122,2992,2122,2809002,280
2024-09-302,3112,3112,2092,2505002,250
2024-09-272,3002,3112,3002,3111,0002,311
2024-09-262,2072,2502,2072,2506002,250
2024-09-252,2092,2092,2092,2094002,209
2024-09-242,2072,2072,2042,2044002,204
2024-09-202,2052,2052,2032,2033002,203
2024-09-19---2,200-2,200
2024-09-182,2102,2102,2002,2005002,200
2024-09-17---2,200-2,200
2024-09-132,2002,2002,2002,2003002,200
2024-09-122,2402,2402,1882,1883002,188
2024-09-112,2502,2502,2502,2501002,250
2024-09-102,2552,2552,2552,2551002,255
2024-09-092,2582,2582,2572,2573002,257
2024-09-062,2552,2652,2552,2652002,265
2024-09-052,2712,3002,2212,2506002,250
2024-09-04---2,197-2,197
2024-09-032,1982,1982,1922,1974002,197
2024-09-022,1342,2012,1342,1985,2002,198
2024-08-30---2,220-2,220
2024-08-292,2202,2202,2202,2201002,220
2024-08-282,2002,2002,2002,2001002,200
2024-08-272,2302,2302,2302,2301002,230
2024-08-262,2302,2302,2042,2045002,204
2024-08-232,2302,2302,2302,2301002,230
2024-08-222,2472,2702,2302,2306002,230
2024-08-21---2,235-2,235
2024-08-202,1802,2842,1802,2351,9002,235
2024-08-192,2202,2202,1802,1806002,180
2024-08-162,2002,2352,2002,2208002,220
2024-08-152,2022,2022,1622,2024002,202
2024-08-142,2272,2272,2272,2273002,227
2024-08-132,1462,1502,1462,1502002,150
2024-08-092,1572,1572,1502,1507002,150
2024-08-082,2002,2002,1602,1611,9002,161
2024-08-072,1652,3002,1652,1911,3002,191
2024-08-062,1562,3942,1562,1951,9002,195
2024-08-052,2722,2722,1552,1559002,155
2024-08-022,2462,2462,2222,2227002,222
2024-08-012,2552,2552,2552,2551002,255
2024-07-312,2822,2822,2822,2821002,282
2024-07-30---2,270-2,270
2024-07-292,2992,2992,2492,2707002,270
2024-07-262,3002,3002,3002,3003002,300
2024-07-252,3022,3022,2322,2332,0002,233
2024-07-242,2502,2522,2502,2522002,252
2024-07-232,2752,3172,2502,2501,2002,250
2024-07-222,2892,2892,2232,2873,8002,287
2024-07-192,3742,3742,2622,2623002,262
2024-07-182,3312,3332,3312,3335002,333
2024-07-172,3032,3032,3032,3031002,303
2024-07-162,3002,3002,3002,3001002,300
2024-07-122,2552,3002,2552,3002002,300
2024-07-112,2502,2502,2502,2505002,250
2024-07-102,2722,2722,2502,2505002,250
2024-07-09---2,272-2,272
2024-07-082,3272,3272,2722,2722,6002,272
2024-07-052,3342,3342,3002,3003002,300
2024-07-042,2982,2982,2732,2964002,296
2024-07-032,3962,3962,2972,2973002,297
2024-07-022,2752,2972,2752,2972002,297
2024-07-012,3802,3802,2752,2751,7002,275
2024-06-282,2782,2802,2712,2805002,280
2024-06-272,2702,2702,2702,2701002,270
2024-06-262,2672,2702,2672,2704002,270
2024-06-252,2672,2672,2672,2673002,267
2024-06-242,2632,2772,2632,2773002,277
2024-06-212,2452,2592,2452,2597002,259
2024-06-20---2,285-2,285
2024-06-192,2852,2852,2442,2855002,285
2024-06-182,3852,3852,3352,3352002,335
2024-06-172,3272,4162,2832,3832,4002,383
2024-06-142,3282,3282,2772,2771,3002,277
2024-06-132,2842,3662,2842,3203,9002,320
2024-06-122,2102,2142,2102,2143002,214
2024-06-112,1452,2172,1302,1671,6002,167
2024-06-102,2252,2252,2252,2251002,225
2024-06-072,1502,1502,1022,1252,1002,125
2024-06-062,1832,1832,1802,1809002,180
2024-06-052,2252,2252,1902,1901,8002,190
2024-06-042,2272,2692,2252,2251,2002,225
2024-06-032,2482,2482,2482,2481002,248
2024-05-312,2732,3122,2622,2636002,263
2024-05-302,2642,2642,2642,2641002,264
2024-05-292,3042,3042,2502,2642,0002,264
2024-05-282,2552,3052,2552,3056002,305
2024-05-272,3042,3042,2592,2815002,281
2024-05-242,2592,3092,2592,3044002,304
2024-05-232,3582,3582,2902,2906002,290
2024-05-222,2752,3612,2742,3611,8002,361
2024-05-212,2502,2622,2502,2629002,262
2024-05-202,2572,2892,2492,2493,7002,249
2024-05-172,3382,4002,3372,3504,2002,350
2024-05-162,3502,4002,3002,3003,1002,300
2024-05-152,3092,3152,3002,3001,1002,300
2024-05-142,2802,3092,2802,3093002,309
2024-05-132,3062,3062,3062,3062002,306
2024-05-10---2,306-2,306
2024-05-092,3062,3062,3062,3063002,306
2024-05-082,2482,2792,2482,2793002,279
2024-05-072,2592,2592,2572,2575002,257
2024-05-022,2902,2902,2212,2355002,235
2024-05-012,2152,2402,2132,2405002,240
2024-04-302,3082,3082,3082,3081002,308
2024-04-26---2,279-2,279
2024-04-252,2792,2792,2792,2792002,279
2024-04-242,2792,2792,2792,2792002,279
2024-04-232,2802,2852,2802,2857002,285
2024-04-222,2082,2822,2082,2302,8002,230
2024-04-192,2082,2082,2082,2082002,208
2024-04-182,2782,2812,2082,2088002,208
2024-04-172,1792,2292,1792,2293002,229
2024-04-16---2,185-2,185
2024-04-152,2432,2432,1702,1851,9002,185
2024-04-122,3312,3312,2302,2602,8002,260
2024-04-112,2502,7002,2502,38113,6002,381
2024-04-102,2082,2082,2002,2002002,200
2024-04-09---2,208-2,208
2024-04-082,2202,2692,2012,2081,8002,208
2024-04-052,2202,2202,1592,2204002,220
2024-04-042,1512,2202,1442,2204,5002,220
2024-04-032,1012,1012,1012,1013002,101
2024-04-022,1352,1352,0402,1181,7002,118
2024-04-012,1552,1552,1402,1407002,140
2024-03-292,1952,1952,1552,1551,2002,155
2024-03-282,2592,2592,2092,2102,9002,210
2024-03-272,4472,4492,3542,4482,8002,448
2024-03-262,3122,4502,3122,3502,1002,350
2024-03-252,3102,3122,3032,3121,3002,312
2024-03-222,3082,3102,3002,3108002,310
2024-03-212,2992,3002,2902,3001,5002,300
2024-03-192,2892,2982,2712,2988002,298
2024-03-182,2702,2972,2702,2711,0002,271
2024-03-152,2502,2652,2302,2652,0002,265
2024-03-142,1802,2502,1802,2505,1002,250
2024-03-132,1912,1972,1802,1801,9002,180
2024-03-122,1982,1982,1872,1977002,197
2024-03-11---2,188-2,188
2024-03-082,1902,1902,1882,1882002,188
2024-03-072,1902,1982,1852,1987002,198
2024-03-062,1852,1902,1852,1903002,190
2024-03-052,1902,1902,1812,1891,0002,189
2024-03-042,1852,1952,1812,1954002,195
2024-03-012,1812,1962,1802,1814002,181
2024-02-292,1772,1992,1772,1815002,181
2024-02-282,1992,1992,1782,1787002,178
2024-02-272,1982,1982,1782,1786002,178
2024-02-262,1772,1802,1752,1809002,180
2024-02-222,1842,1922,1492,1741,4002,174
2024-02-212,1612,1782,1612,1786002,178
2024-02-20---2,146-2,146
2024-02-19---2,146-2,146
2024-02-16---2,146-2,146
2024-02-152,1502,1502,1462,1464002,146
2024-02-142,1502,1542,1492,1549002,154
2024-02-13---2,154-2,154
2024-02-092,1602,1802,1542,1544002,154
2024-02-08---2,180-2,180
2024-02-072,1502,1802,1502,1806002,180
2024-02-06---2,150-2,150
2024-02-052,1502,1502,1492,1504002,150
2024-02-02---2,145-2,145
2024-02-012,1452,1452,1452,1452002,145
2024-01-312,1492,1492,1112,1494002,149
2024-01-302,1502,1502,1092,1459002,145
2024-01-292,0952,1052,0802,1051,3002,105
2024-01-26---2,103-2,103
2024-01-252,1192,1302,1032,1039002,103
2024-01-242,1132,1192,1122,1194002,119
2024-01-232,1232,1232,0662,1141,2002,114
2024-01-222,1072,1282,0962,0966002,096
2024-01-192,1302,1302,1042,1071,0002,107
2024-01-182,1102,1282,1102,1281,0002,128
2024-01-172,1102,1102,1102,1101002,110
2024-01-162,1092,1092,1092,1091002,109
2024-01-152,0992,1002,0852,0859002,085
2024-01-12---2,084-2,084
2024-01-112,0852,0852,0842,0842002,084
2024-01-102,0792,0802,0662,0708002,070
2024-01-092,0842,0842,0602,0606002,060
2024-01-052,0702,0702,0702,0704002,070
2024-01-042,0692,0802,0692,0805002,080

分割・併合履歴 : [2017-09-27]1株→0.1株