1. HOME >
  2. 株価時系列 >
  3. 7413 >
  4. 2022年

7413 (株)創健社 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,0802,0802,0302,0302002,030
2022-12-291,9901,9901,9901,9901001,990
2022-12-28---2,039-2,039
2022-12-272,0382,0392,0382,0394002,039
2022-12-262,0392,0392,0392,0397002,039
2022-12-232,0382,0382,0382,0381002,038
2022-12-222,0282,0282,0282,0285002,028
2022-12-212,0012,0012,0012,0011002,001
2022-12-202,0372,0371,9921,9959001,995
2022-12-192,0102,0102,0102,0101002,010
2022-12-162,0352,0352,0352,0351,1002,035
2022-12-152,0402,0402,0002,0005002,000
2022-12-142,0202,0202,0202,0202002,020
2022-12-132,0042,0292,0042,0296002,029
2022-12-122,0432,0432,0042,0044002,004
2022-12-092,0442,0442,0442,0441002,044
2022-12-08---2,044-2,044
2022-12-072,0442,0442,0442,0443002,044
2022-12-06---2,044-2,044
2022-12-05---2,044-2,044
2022-12-02---2,044-2,044
2022-12-01---2,044-2,044
2022-11-302,0442,0442,0442,0443,6002,044
2022-11-292,0222,0222,0222,0221002,022
2022-11-282,0492,0491,9802,03415,1002,034
2022-11-252,0482,0482,0482,0483002,048
2022-11-242,0382,0382,0372,0383002,038
2022-11-222,0682,0682,0302,0494002,049
2022-11-212,0502,0502,0502,0502002,050
2022-11-182,0502,0502,0502,0502002,050
2022-11-17---2,029-2,029
2022-11-162,0802,0802,0292,0295002,029
2022-11-152,0502,0502,0502,0501002,050
2022-11-14---2,036-2,036
2022-11-11---2,036-2,036
2022-11-102,0122,0362,0122,0362002,036
2022-11-09---2,030-2,030
2022-11-082,0402,0402,0302,0305002,030
2022-11-07---2,088-2,088
2022-11-04---2,088-2,088
2022-11-022,0892,0892,0882,0882002,088
2022-11-01---2,098-2,098
2022-10-312,1002,1002,0982,0983002,098
2022-10-282,1002,1002,1002,1001002,100
2022-10-272,0612,1002,0612,1003,8002,100
2022-10-26---2,025-2,025
2022-10-252,0672,0672,0252,0258002,025
2022-10-242,0672,0672,0542,0542002,054
2022-10-212,0492,0492,0492,0491002,049
2022-10-202,0502,0502,0502,0505002,050
2022-10-192,0502,0502,0502,0501002,050
2022-10-18---2,005-2,005
2022-10-17---2,005-2,005
2022-10-142,0502,0502,0052,0054002,005
2022-10-132,0302,1012,0302,0502,6002,050
2022-10-12---2,020-2,020
2022-10-112,0062,0202,0052,0203002,020
2022-10-072,0302,0302,0302,0301002,030
2022-10-062,0302,0302,0302,0301002,030
2022-10-052,0152,0302,0152,0303002,030
2022-10-042,0162,0162,0162,0161002,016
2022-10-032,0302,0442,0042,0047002,004
2022-09-30---1,990-1,990
2022-09-292,0102,0391,9901,9903001,990
2022-09-282,0102,0142,0082,0143002,014
2022-09-27---2,011-2,011
2022-09-262,0102,0112,0102,0116002,011
2022-09-222,0092,0442,0072,0108002,010
2022-09-212,0272,0272,0032,0096002,009
2022-09-202,0372,0442,0272,0271,2002,027
2022-09-162,0252,0252,0252,0251002,025
2022-09-152,0312,0392,0272,0271,1002,027
2022-09-141,9942,0271,9942,0276002,027
2022-09-132,0352,0351,9941,9947001,994
2022-09-121,9912,0311,9912,0313002,031
2022-09-091,9902,0351,9902,0351,0002,035
2022-09-081,9652,0011,9652,0012002,001
2022-09-071,9812,0001,9511,9511,3001,951
2022-09-062,0092,0091,9811,9833,7001,983
2022-09-052,0012,0202,0002,0061,2002,006
2022-09-022,0352,0352,0102,0101,8002,010
2022-09-012,0202,0302,0152,0201,9002,020
2022-08-312,0512,0682,0222,0294,5002,029
2022-08-302,0402,0782,0202,0254,7002,025
2022-08-292,0642,0782,0302,0304,5002,030
2022-08-262,0902,1352,0562,0598,4002,059
2022-08-252,1342,1342,0682,0909,6002,090
2022-08-242,2122,2382,0952,13314,3002,133
2022-08-232,1042,3472,0952,16227,2002,162
2022-08-222,0912,1192,0642,0644,2002,064
2022-08-192,1852,2002,0682,09013,8002,090
2022-08-182,1152,6512,1102,19620,1002,196
2022-08-172,1552,1552,1512,1512002,151
2022-08-162,1612,1612,1052,1051,1002,105
2022-08-152,1612,1612,1612,1613002,161
2022-08-12---2,111-2,111
2022-08-102,1142,1142,1112,1118002,111
2022-08-092,1152,1642,1152,1645002,164
2022-08-08---2,130-2,130
2022-08-05---2,130-2,130
2022-08-04---2,130-2,130
2022-08-032,1402,1402,1302,1307002,130
2022-08-022,1682,1682,1682,1681002,168
2022-08-012,1682,1682,1682,1681002,168
2022-07-292,1682,1682,1682,1681002,168
2022-07-282,1692,1702,1662,1703002,170
2022-07-272,1302,1722,1222,1721,5002,172
2022-07-262,1592,1802,1352,1807002,180
2022-07-252,1802,1802,1352,1356002,135
2022-07-222,1872,2002,1602,2003002,200
2022-07-21---2,137-2,137
2022-07-202,1462,1462,1372,1374002,137
2022-07-192,1412,1412,1412,1411002,141
2022-07-152,1352,1452,1352,1456002,145
2022-07-142,1712,2002,1502,2001,2002,200
2022-07-132,1212,1212,1212,1211002,121
2022-07-122,1792,1792,1292,1292002,129
2022-07-11---2,129-2,129
2022-07-08---2,129-2,129
2022-07-072,1152,1292,1152,1296002,129
2022-07-06---2,113-2,113
2022-07-05---2,113-2,113
2022-07-04---2,113-2,113
2022-07-01---2,113-2,113
2022-06-302,1132,1132,1132,1131002,113
2022-06-292,1102,1102,1102,1103002,110
2022-06-28---2,189-2,189
2022-06-272,1892,1892,1892,1892002,189
2022-06-242,1392,1392,1392,1391002,139
2022-06-232,1332,1332,1332,1331002,133
2022-06-222,2002,2002,1502,1505002,150
2022-06-212,1002,1002,1002,1001002,100
2022-06-202,0992,1292,0992,10011,7002,100
2022-06-17---2,197-2,197
2022-06-162,1972,1972,1972,1971002,197
2022-06-152,2022,2122,2022,2122002,212
2022-06-142,2622,2622,2122,2123002,212
2022-06-132,2542,2922,2542,2746002,274
2022-06-102,1792,2042,1792,2042002,204
2022-06-09---2,178-2,178
2022-06-08---2,178-2,178
2022-06-07---2,178-2,178
2022-06-062,1782,1782,1782,1781002,178
2022-06-03---2,179-2,179
2022-06-022,1792,1792,1792,1793,8002,179
2022-06-012,1792,1792,1792,1792002,179
2022-05-312,2132,2132,1772,1773002,177
2022-05-302,2252,2252,2132,2132002,213
2022-05-272,2702,2752,1862,2751,3002,275
2022-05-26---2,220-2,220
2022-05-252,2602,2602,2202,2204002,220
2022-05-242,2612,2612,2312,2312002,231
2022-05-232,2262,2262,2262,2262002,226
2022-05-202,2772,2772,2402,2764002,276
2022-05-192,1632,2772,1632,2777002,277
2022-05-18---2,279-2,279
2022-05-17---2,279-2,279
2022-05-16---2,279-2,279
2022-05-13---2,279-2,279
2022-05-12---2,279-2,279
2022-05-11---2,279-2,279
2022-05-102,2552,2792,2552,2793002,279
2022-05-092,2552,2552,2542,2542002,254
2022-05-062,2342,2542,2342,2542002,254
2022-05-022,1752,2342,1752,2348002,234
2022-04-282,1512,1512,1512,1511002,151
2022-04-272,1752,1752,1672,1672002,167
2022-04-262,2002,2202,2002,2205002,220
2022-04-252,2172,2172,1762,1763002,176
2022-04-222,2182,2182,2182,2181002,218
2022-04-21---2,205-2,205
2022-04-202,2052,2052,2052,2051002,205
2022-04-19---2,225-2,225
2022-04-18---2,225-2,225
2022-04-15---2,225-2,225
2022-04-142,1752,2252,1752,2253002,225
2022-04-13---2,201-2,201
2022-04-12---2,201-2,201
2022-04-112,1732,2012,1732,2013002,201
2022-04-08---2,173-2,173
2022-04-072,1722,1732,1722,1732002,173
2022-04-062,1722,1722,1722,1721002,172
2022-04-052,1702,1702,1702,1701002,170
2022-04-04---2,214-2,214
2022-04-012,2132,2142,2132,2142002,214
2022-03-312,2322,2922,2132,2148002,214
2022-03-302,1322,2172,1322,2171,0002,217
2022-03-292,2332,2932,2332,2928002,292
2022-03-282,2782,3002,2772,2771,0002,277
2022-03-252,2772,2772,2502,2503002,250
2022-03-242,2472,2772,2452,2771,3002,277
2022-03-232,2922,2922,2462,2726002,272
2022-03-222,2542,2802,2542,2554002,255
2022-03-182,2502,2542,2202,2541,3002,254
2022-03-172,2502,2522,2492,2494002,249
2022-03-162,2302,2302,2302,2301002,230
2022-03-152,2352,2352,2352,2353002,235
2022-03-142,2022,2392,2022,2393002,239
2022-03-112,2402,2402,2402,2401002,240
2022-03-102,2002,2002,2002,2001002,200
2022-03-092,1852,1852,1852,1851002,185
2022-03-082,2052,2102,2002,2105002,210
2022-03-072,2102,2102,2052,2053002,205
2022-03-042,2102,2452,2102,2455002,245
2022-03-032,2002,2092,2002,2092002,209
2022-03-022,2092,2092,2002,2002002,200
2022-03-012,1602,2092,1602,2092002,209
2022-02-282,1502,1502,1502,1502002,150
2022-02-252,2002,2402,2002,2404002,240
2022-02-242,1502,1502,1502,1502002,150
2022-02-222,2152,2152,1502,1801,0002,180
2022-02-212,2212,2212,1202,1654,3002,165
2022-02-18---2,261-2,261
2022-02-172,2612,2612,2612,2611002,261
2022-02-162,2202,2652,2202,2653002,265
2022-02-152,2202,2202,2202,2203002,220
2022-02-142,2602,2602,2602,2601002,260
2022-02-102,2102,2302,2102,2303002,230
2022-02-092,2102,2102,2002,2001,3002,200
2022-02-082,2102,2102,2102,2105002,210
2022-02-072,2092,2102,2082,2081,2002,208
2022-02-042,2112,2112,2102,2108002,210
2022-02-032,2302,2322,2112,2141,3002,214
2022-02-022,2652,2652,2402,2653002,265
2022-02-012,2152,2652,2152,2653002,265
2022-01-312,2612,2612,2152,2158002,215
2022-01-282,2502,2502,2112,2115002,211
2022-01-272,2882,2882,2522,2522002,252
2022-01-262,2522,2522,2402,2404002,240
2022-01-252,2372,2872,2372,2529002,252
2022-01-242,3122,3432,2342,2341,0002,234
2022-01-212,2522,2522,2122,2127002,212
2022-01-20---2,252-2,252
2022-01-192,2502,2522,2502,2523002,252
2022-01-182,2532,2532,2522,2523002,252
2022-01-172,3022,3032,2202,2302,1002,230
2022-01-14---2,388-2,388
2022-01-13---2,388-2,388
2022-01-122,4002,4012,3882,3886002,388
2022-01-112,4002,4002,3922,3934002,393
2022-01-07---2,300-2,300
2022-01-06---2,300-2,300
2022-01-052,2862,3002,2862,3002002,300
2022-01-042,2602,2852,2602,2853002,285

分割・併合履歴 ： [2017-09-27]1株→0.1株