1. HOME >
  2. 株価時系列 >
  3. 7413 >
  4. 2021年

7413 (株)創健社 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---2,300-2,300
2021-12-292,2892,3002,2892,3004002,300
2021-12-282,2552,2552,2552,2551002,255
2021-12-272,2772,2772,2772,2772002,277
2021-12-24---2,227-2,227
2021-12-232,2302,2302,2272,2273002,227
2021-12-222,2692,2692,2272,2273002,227
2021-12-212,2232,2232,2232,2231002,223
2021-12-202,2202,2202,2202,2201002,220
2021-12-17---2,269-2,269
2021-12-162,2502,2692,2502,2693002,269
2021-12-15---2,250-2,250
2021-12-14---2,250-2,250
2021-12-132,2192,2692,2192,2503002,250
2021-12-10---2,269-2,269
2021-12-092,2292,2692,2292,26921,2002,269
2021-12-082,2292,2292,2102,2293002,229
2021-12-072,2102,2402,2002,2309002,230
2021-12-062,2262,2262,2102,2103,6002,210
2021-12-032,3002,3002,2262,2263002,226
2021-12-022,3552,3552,2392,2501,4002,250
2021-12-01---2,350-2,350
2021-11-302,4002,4002,3502,3502002,350
2021-11-29---2,446-2,446
2021-11-26---2,446-2,446
2021-11-252,4462,4462,4462,4462002,446
2021-11-242,3962,3962,3962,3961002,396
2021-11-22---2,346-2,346
2021-11-19---2,346-2,346
2021-11-18---2,346-2,346
2021-11-17---2,346-2,346
2021-11-16---2,346-2,346
2021-11-152,3462,3462,3462,3461002,346
2021-11-12---2,346-2,346
2021-11-112,4282,4392,3462,3469002,346
2021-11-10---2,380-2,380
2021-11-092,3652,3802,3652,3802002,380
2021-11-082,3992,3992,3992,3991002,399
2021-11-05---2,398-2,398
2021-11-042,3992,3992,3982,3982002,398
2021-11-02---2,410-2,410
2021-11-012,4372,5152,4102,4102,3002,410
2021-10-29---2,482-2,482
2021-10-282,5002,5262,4822,4821,5002,482
2021-10-272,5002,5002,4902,4902002,490
2021-10-26---2,500-2,500
2021-10-252,5102,5102,4602,5005002,500
2021-10-222,5492,5532,5102,5106002,510
2021-10-212,4412,5902,4402,4992,9002,499
2021-10-202,4552,5002,4512,4514002,451
2021-10-19---2,500-2,500
2021-10-18---2,500-2,500
2021-10-15---2,500-2,500
2021-10-142,4482,5002,4482,5005,3002,500
2021-10-13---2,450-2,450
2021-10-12---2,450-2,450
2021-10-112,4502,4502,4502,4504,8002,450
2021-10-08---2,450-2,450
2021-10-07---2,450-2,450
2021-10-062,4902,4902,4232,4505002,450
2021-10-052,4442,4942,4442,4942002,494
2021-10-042,3942,3972,3942,3977002,397
2021-10-012,3712,3982,3712,3983002,398
2021-09-302,3652,3692,3652,3698002,369
2021-09-292,4922,4922,3292,3292,7002,329
2021-09-282,5002,5002,5002,5003002,500
2021-09-272,4922,4922,4922,4923002,492
2021-09-242,4422,4422,4422,4421002,442
2021-09-222,5382,5382,5382,5381002,538
2021-09-212,5002,5002,5002,5001002,500
2021-09-17---2,450-2,450
2021-09-162,3922,4502,3822,4501,6002,450
2021-09-15---2,342-2,342
2021-09-142,4362,4362,3422,3423002,342
2021-09-132,4002,4002,4002,4001002,400
2021-09-10---2,350-2,350
2021-09-092,4002,4002,3502,3502002,350
2021-09-08---2,428-2,428
2021-09-072,4282,4282,4282,4281002,428
2021-09-062,3852,4282,3782,3785002,378
2021-09-032,3852,3852,3852,3852002,385
2021-09-022,3422,4372,3202,4352,5002,435
2021-09-012,3472,4232,3472,3928002,392
2021-08-312,4412,4412,4412,4412002,441
2021-08-30---2,441-2,441
2021-08-27---2,441-2,441
2021-08-262,3482,4492,3482,4411,4002,441
2021-08-252,3502,3502,3252,3254002,325
2021-08-242,3552,3552,3052,3504002,350
2021-08-232,3552,3552,3552,3552002,355
2021-08-202,3582,3582,3582,3581002,358
2021-08-192,3482,3572,3482,3572002,357
2021-08-182,3472,3472,3472,3471002,347
2021-08-172,3462,3462,3462,3461002,346
2021-08-162,3572,3572,3572,3572002,357
2021-08-132,3982,4322,3522,4324002,432
2021-08-122,4442,4442,4442,4441002,444
2021-08-11---2,394-2,394
2021-08-102,3952,3952,3942,3943002,394
2021-08-06---2,443-2,443
2021-08-05---2,443-2,443
2021-08-042,5402,5402,4432,4433002,443
2021-08-032,5432,6502,5432,5512,1002,551
2021-08-022,3972,6862,3912,4433,4002,443
2021-07-302,4962,4962,4902,4902002,490
2021-07-292,3102,4962,3102,4962,3002,496
2021-07-282,2602,2602,2602,2601002,260
2021-07-272,3102,3102,3102,3101002,310
2021-07-262,3602,3602,3592,3601,3002,360
2021-07-212,3222,3222,3222,3221002,322
2021-07-20---2,322-2,322
2021-07-192,3222,3322,3222,3227002,322
2021-07-162,3402,3402,2722,3224002,322
2021-07-152,2632,3292,2632,3291,1002,329
2021-07-142,1942,1942,1562,1667002,166
2021-07-132,3002,3502,2442,2447002,244
2021-07-122,2322,2502,2032,2031,5002,203
2021-07-092,1372,2312,1372,2106002,210
2021-07-082,2292,2302,2292,2301,0002,230
2021-07-07---2,230-2,230
2021-07-062,2302,2302,2302,2301002,230
2021-07-052,2002,2202,1902,2201,7002,220
2021-07-022,1012,2012,1012,2013002,201
2021-07-012,1962,2002,1402,2001,6002,200
2021-06-302,1542,1542,1542,1541002,154
2021-06-29---2,104-2,104
2021-06-282,1652,2002,1022,1043,0002,104
2021-06-252,1552,1552,1332,1335002,133
2021-06-242,1252,1502,1252,1502,7002,150
2021-06-232,1202,1202,0702,0945002,094
2021-06-222,1302,1302,1202,1202002,120
2021-06-21---2,146-2,146
2021-06-182,1462,1462,1462,1461002,146
2021-06-172,1102,1102,1102,1101002,110
2021-06-16---2,150-2,150
2021-06-15---2,150-2,150
2021-06-142,1002,1502,1002,1503,0002,150
2021-06-11---2,097-2,097
2021-06-10---2,097-2,097
2021-06-09---2,097-2,097
2021-06-082,0972,0972,0972,0976,2002,097
2021-06-072,1032,1032,0972,0975002,097
2021-06-04---2,008-2,008
2021-06-032,0082,0082,0082,0081002,008
2021-06-02---2,049-2,049
2021-06-01---2,049-2,049
2021-05-312,0992,0992,0492,0493002,049
2021-05-28---2,090-2,090
2021-05-27---2,090-2,090
2021-05-262,0902,0902,0902,0902002,090
2021-05-252,0922,0922,0922,0924002,092
2021-05-242,0342,0502,0062,0505002,050
2021-05-21---2,007-2,007
2021-05-20---2,007-2,007
2021-05-192,0072,0072,0072,0071002,007
2021-05-182,0032,0202,0032,0202002,020
2021-05-17---2,052-2,052
2021-05-14---2,052-2,052
2021-05-132,0522,0522,0522,0521002,052
2021-05-122,0472,0472,0472,0471002,047
2021-05-11---2,047-2,047
2021-05-10---2,047-2,047
2021-05-07---2,047-2,047
2021-05-062,0392,0472,0392,0473002,047
2021-04-302,0202,0392,0202,0393002,039
2021-04-28---2,000-2,000
2021-04-27---2,000-2,000
2021-04-262,0002,0002,0002,0004002,000
2021-04-232,0002,0002,0002,0001,0002,000
2021-04-222,0402,0402,0302,0302002,030
2021-04-21---2,049-2,049
2021-04-202,0102,0492,0102,0493002,049
2021-04-192,0112,0112,0102,0102002,010
2021-04-162,0102,0102,0102,0101002,010
2021-04-152,0002,0002,0002,0006002,000
2021-04-14---2,048-2,048
2021-04-132,0482,0482,0482,0481002,048
2021-04-122,0212,0212,0212,0211002,021
2021-04-092,0022,0022,0022,0022002,002
2021-04-082,0502,0502,0502,0504002,050
2021-04-072,0612,0612,0612,0613002,061
2021-04-062,0982,0982,0502,0508002,050
2021-04-052,0992,0992,0982,0982002,098
2021-04-022,0992,0992,0642,0642002,064
2021-04-012,0692,0702,0692,0704002,070
2021-03-312,0562,1492,0562,0681,0002,068
2021-03-302,0652,1012,0512,0531,6002,053
2021-03-292,1662,2472,1652,1651,9002,165
2021-03-262,1872,2402,1802,1901,0002,190
2021-03-252,1812,1972,1732,1737002,173
2021-03-242,1812,1812,1812,1811002,181
2021-03-232,1902,1902,1802,1807002,180
2021-03-222,1752,1882,1752,1887002,188
2021-03-192,1602,1752,1602,1752002,175
2021-03-182,1762,1762,1602,1603002,160
2021-03-172,1702,1702,1482,1495002,149
2021-03-162,1672,1942,1672,1724002,172
2021-03-152,1752,1782,1512,1787002,178
2021-03-122,1602,1662,1602,1662002,166
2021-03-112,1652,1652,1652,1651002,165
2021-03-102,1652,1652,1652,1651002,165
2021-03-092,1642,1652,1352,1653002,165
2021-03-082,1352,1352,1352,1353002,135
2021-03-052,1652,1722,1312,1317002,131
2021-03-042,1562,1562,1552,1552002,155
2021-03-032,1552,1562,1552,1562002,156
2021-03-022,1502,1502,1502,1505002,150
2021-03-012,1352,1482,1352,1483002,148
2021-02-262,1492,1492,1352,1355002,135
2021-02-252,1272,1392,1272,1307002,130
2021-02-242,1292,1292,0822,0823002,082
2021-02-222,1192,1192,1192,1191002,119
2021-02-192,0792,0802,0792,0803002,080
2021-02-182,0802,0802,0802,0804002,080
2021-02-17---2,080-2,080
2021-02-162,0802,0802,0802,0801002,080
2021-02-152,1002,1012,1002,1012002,101
2021-02-122,1312,1312,1012,1012002,101
2021-02-10---2,081-2,081
2021-02-092,0812,0812,0812,0811002,081
2021-02-08---2,081-2,081
2021-02-05---2,081-2,081
2021-02-04---2,081-2,081
2021-02-032,0892,1602,0812,0818002,081
2021-02-022,0662,0802,0662,0806002,080
2021-02-012,0892,0892,0892,0891002,089
2021-01-292,0702,0892,0702,0893002,089
2021-01-28---2,054-2,054
2021-01-27---2,054-2,054
2021-01-26---2,054-2,054
2021-01-252,0542,0542,0542,0543002,054
2021-01-222,0862,0862,0522,0524002,052
2021-01-21---2,047-2,047
2021-01-20---2,047-2,047
2021-01-19---2,047-2,047
2021-01-18---2,047-2,047
2021-01-152,0842,0842,0472,0472002,047
2021-01-14---2,084-2,084
2021-01-132,0872,0872,0842,0843002,084
2021-01-12---2,045-2,045
2021-01-082,0952,0952,0452,0456002,045
2021-01-07---2,098-2,098
2021-01-062,0622,0982,0622,0982002,098
2021-01-05---2,062-2,062
2021-01-04---2,062-2,062

分割・併合履歴 ： [2017-09-27]1株→0.1株