7413 (株)創健社の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,064	2,064	2,050	2,050	600	2,050
2023-12-28	-	-	-	2,063	-	2,063
2023-12-27	2,026	2,063	2,026	2,063	200	2,063
2023-12-26	2,020	2,020	2,020	2,020	100	2,020
2023-12-25	2,030	2,079	2,018	2,018	1,400	2,018
2023-12-22	2,040	2,040	2,021	2,021	700	2,021
2023-12-21	2,006	2,040	2,006	2,040	800	2,040
2023-12-20	2,065	2,071	2,000	2,006	4,300	2,006
2023-12-19	2,065	2,065	2,065	2,065	600	2,065
2023-12-18	2,082	2,083	2,064	2,064	1,100	2,064
2023-12-15	2,059	2,081	2,055	2,081	300	2,081
2023-12-14	2,062	2,062	2,062	2,062	500	2,062
2023-12-13	2,065	2,067	2,065	2,067	400	2,067
2023-12-12	2,063	2,084	2,063	2,084	600	2,084
2023-12-11	2,084	2,084	2,063	2,063	400	2,063
2023-12-08	2,082	2,084	2,082	2,084	300	2,084
2023-12-07	2,081	2,081	2,051	2,079	1,300	2,079
2023-12-06	2,081	2,081	2,062	2,062	700	2,062
2023-12-05	-	-	-	2,060	-	2,060
2023-12-04	2,080	2,080	2,060	2,060	300	2,060
2023-12-01	2,080	2,080	2,080	2,080	100	2,080
2023-11-30	2,084	2,084	2,058	2,058	200	2,058
2023-11-29	2,072	2,072	2,072	2,072	300	2,072
2023-11-28	2,074	2,074	2,054	2,073	400	2,073
2023-11-27	2,075	2,075	2,053	2,053	1,000	2,053
2023-11-24	2,084	2,084	2,071	2,077	700	2,077
2023-11-22	2,073	2,073	2,070	2,072	400	2,072
2023-11-21	-	-	-	2,052	-	2,052
2023-11-20	2,060	2,060	2,052	2,052	600	2,052
2023-11-17	2,079	2,087	2,075	2,087	600	2,087
2023-11-16	2,090	2,090	2,050	2,082	1,900	2,082
2023-11-15	2,023	2,100	2,023	2,090	2,000	2,090
2023-11-14	2,050	2,053	2,050	2,053	600	2,053
2023-11-13	2,037	2,037	2,037	2,037	200	2,037
2023-11-10	2,035	2,037	2,035	2,037	200	2,037
2023-11-09	2,013	2,035	2,013	2,035	200	2,035
2023-11-08	2,014	2,014	2,014	2,014	200	2,014
2023-11-07	2,014	2,036	2,014	2,036	300	2,036
2023-11-06	2,018	2,018	2,018	2,018	300	2,018
2023-11-02	2,011	2,011	2,011	2,011	400	2,011
2023-11-01	2,025	2,029	2,025	2,029	200	2,029
2023-10-31	-	-	-	2,004	-	2,004
2023-10-30	2,010	2,010	2,004	2,004	700	2,004
2023-10-27	-	-	-	2,050	-	2,050
2023-10-26	2,050	2,050	2,050	2,050	500	2,050
2023-10-25	2,034	2,034	2,034	2,034	300	2,034
2023-10-24	2,056	2,057	2,056	2,057	200	2,057
2023-10-23	2,020	2,047	2,020	2,047	400	2,047
2023-10-20	2,040	2,040	2,040	2,040	100	2,040
2023-10-19	2,035	2,035	2,034	2,034	500	2,034
2023-10-18	-	-	-	2,035	-	2,035
2023-10-17	2,049	2,050	2,035	2,035	400	2,035
2023-10-16	2,050	2,050	2,050	2,050	200	2,050
2023-10-13	2,035	2,035	2,035	2,035	100	2,035
2023-10-12	-	-	-	2,040	-	2,040
2023-10-11	2,040	2,040	2,040	2,040	100	2,040
2023-10-10	2,050	2,050	2,050	2,050	100	2,050
2023-10-06	-	-	-	2,040	-	2,040
2023-10-05	2,040	2,040	2,040	2,040	200	2,040
2023-10-04	-	-	-	2,045	-	2,045
2023-10-03	2,090	2,098	2,045	2,045	600	2,045
2023-10-02	-	-	-	2,042	-	2,042
2023-09-29	2,080	2,080	2,042	2,042	500	2,042
2023-09-28	2,080	2,080	2,080	2,080	300	2,080
2023-09-27	2,040	2,076	2,040	2,054	2,300	2,054
2023-09-26	-	-	-	2,032	-	2,032
2023-09-25	2,043	2,043	2,032	2,032	700	2,032
2023-09-22	2,052	2,052	2,052	2,052	300	2,052
2023-09-21	2,037	2,037	2,037	2,037	100	2,037
2023-09-20	2,041	2,041	2,041	2,041	100	2,041
2023-09-19	2,051	2,056	2,050	2,050	1,000	2,050
2023-09-15	2,050	2,050	2,049	2,049	400	2,049
2023-09-14	2,046	2,046	2,045	2,045	500	2,045
2023-09-13	2,030	2,046	2,015	2,046	400	2,046
2023-09-12	2,049	2,049	2,030	2,048	800	2,048
2023-09-11	2,046	2,046	2,031	2,031	400	2,031
2023-09-08	2,046	2,046	2,046	2,046	300	2,046
2023-09-07	2,043	2,048	2,043	2,046	1,100	2,046
2023-09-06	2,035	2,035	2,030	2,030	800	2,030
2023-09-05	-	-	-	2,012	-	2,012
2023-09-04	2,013	2,040	2,012	2,012	1,300	2,012
2023-09-01	2,010	2,043	2,010	2,043	400	2,043
2023-08-31	2,010	2,010	2,010	2,010	100	2,010
2023-08-30	-	-	-	2,025	-	2,025
2023-08-29	-	-	-	2,025	-	2,025
2023-08-28	2,040	2,040	2,025	2,025	200	2,025
2023-08-25	2,044	2,044	2,040	2,040	400	2,040
2023-08-24	2,010	2,010	2,010	2,010	100	2,010
2023-08-23	2,020	2,020	2,010	2,010	300	2,010
2023-08-22	2,030	2,030	2,020	2,020	400	2,020
2023-08-21	2,030	2,030	2,030	2,030	200	2,030
2023-08-18	-	-	-	2,027	-	2,027
2023-08-17	-	-	-	2,027	-	2,027
2023-08-16	2,028	2,028	2,027	2,027	300	2,027
2023-08-15	2,003	2,028	2,003	2,028	200	2,028
2023-08-14	2,015	2,040	2,001	2,032	600	2,032
2023-08-10	2,010	2,010	2,010	2,010	100	2,010
2023-08-09	2,000	2,000	2,000	2,000	100	2,000
2023-08-08	-	-	-	1,988	-	1,988
2023-08-07	1,988	1,988	1,988	1,988	100	1,988
2023-08-04	2,035	2,035	1,980	1,980	600	1,980
2023-08-03	2,041	2,041	2,038	2,038	200	2,038
2023-08-02	1,994	2,050	1,990	2,038	1,800	2,038
2023-08-01	1,985	1,994	1,985	1,994	300	1,994
2023-07-31	1,988	1,990	1,985	1,990	400	1,990
2023-07-28	1,962	1,962	1,962	1,962	200	1,962
2023-07-27	-	-	-	1,960	-	1,960
2023-07-26	1,960	1,960	1,960	1,960	800	1,960
2023-07-25	1,991	1,991	1,988	1,988	800	1,988
2023-07-24	1,989	1,990	1,977	1,990	900	1,990
2023-07-21	1,980	1,980	1,980	1,980	200	1,980
2023-07-20	1,990	1,990	1,985	1,985	300	1,985
2023-07-19	1,962	1,964	1,962	1,964	300	1,964
2023-07-18	1,960	1,960	1,939	1,939	700	1,939
2023-07-14	1,912	1,955	1,912	1,955	700	1,955
2023-07-13	2,010	2,014	1,891	1,901	12,200	1,901
2023-07-12	2,022	2,022	2,019	2,019	400	2,019
2023-07-11	-	-	-	2,011	-	2,011
2023-07-10	2,011	2,011	2,001	2,011	800	2,011
2023-07-07	2,011	2,011	2,011	2,011	100	2,011
2023-07-06	2,050	2,050	1,950	2,000	4,600	2,000
2023-07-05	-	-	-	2,060	-	2,060
2023-07-04	2,063	2,064	2,060	2,060	600	2,060
2023-07-03	2,072	2,072	2,060	2,060	10,100	2,060
2023-06-30	2,029	2,045	2,029	2,045	600	2,045
2023-06-29	2,029	2,029	2,029	2,029	200	2,029
2023-06-28	2,018	2,018	2,011	2,011	300	2,011
2023-06-27	2,015	2,015	2,015	2,015	100	2,015
2023-06-26	2,017	2,017	2,000	2,012	2,000	2,012
2023-06-23	1,999	2,007	1,999	2,007	300	2,007
2023-06-22	2,059	2,059	1,980	1,999	7,000	1,999
2023-06-21	2,040	2,040	2,040	2,040	200	2,040
2023-06-20	2,033	2,039	2,029	2,037	400	2,037
2023-06-19	2,027	2,027	2,015	2,015	600	2,015
2023-06-16	2,002	2,029	2,002	2,029	900	2,029
2023-06-15	2,048	2,048	2,001	2,001	1,200	2,001
2023-06-14	2,041	2,041	2,020	2,020	3,700	2,020
2023-06-13	2,057	2,057	2,043	2,043	300	2,043
2023-06-12	2,051	2,067	2,045	2,067	700	2,067
2023-06-09	-	-	-	2,051	-	2,051
2023-06-08	-	-	-	2,051	-	2,051
2023-06-07	2,051	2,051	2,051	2,051	400	2,051
2023-06-06	2,065	2,065	2,065	2,065	100	2,065
2023-06-05	2,065	2,065	2,065	2,065	200	2,065
2023-06-02	-	-	-	2,065	-	2,065
2023-06-01	2,065	2,065	2,065	2,065	100	2,065
2023-05-31	2,050	2,065	2,040	2,065	400	2,065
2023-05-30	-	-	-	2,035	-	2,035
2023-05-29	2,067	2,067	2,035	2,035	500	2,035
2023-05-26	2,036	2,049	2,035	2,040	900	2,040
2023-05-25	2,081	2,081	2,035	2,060	2,700	2,060
2023-05-24	2,081	2,081	2,081	2,081	200	2,081
2023-05-23	2,124	2,124	2,081	2,081	600	2,081
2023-05-22	2,055	2,139	2,055	2,097	8,300	2,097
2023-05-19	2,270	2,270	2,181	2,184	8,900	2,184
2023-05-18	2,156	2,170	2,110	2,170	9,000	2,170
2023-05-17	2,151	2,151	2,129	2,140	500	2,140
2023-05-16	2,153	2,153	2,129	2,129	700	2,129
2023-05-15	2,150	2,150	2,126	2,126	300	2,126
2023-05-12	-	-	-	2,127	-	2,127
2023-05-11	-	-	-	2,127	-	2,127
2023-05-10	2,158	2,158	2,126	2,127	400	2,127
2023-05-09	2,128	2,159	2,128	2,159	200	2,159
2023-05-08	2,125	2,125	2,125	2,125	100	2,125
2023-05-02	2,132	2,158	2,132	2,158	200	2,158
2023-05-01	2,118	2,189	2,090	2,151	2,500	2,151
2023-04-28	2,127	2,127	2,127	2,127	200	2,127
2023-04-27	2,100	2,100	2,089	2,089	1,100	2,089
2023-04-26	-	-	-	2,110	-	2,110
2023-04-25	2,110	2,130	2,110	2,110	900	2,110
2023-04-24	2,128	2,128	2,120	2,120	200	2,120
2023-04-21	2,113	2,121	2,100	2,100	300	2,100
2023-04-20	2,090	2,090	2,090	2,090	100	2,090
2023-04-19	-	-	-	2,090	-	2,090
2023-04-18	2,118	2,118	2,090	2,090	200	2,090
2023-04-17	-	-	-	2,099	-	2,099
2023-04-14	2,099	2,099	2,099	2,099	100	2,099
2023-04-13	-	-	-	2,099	-	2,099
2023-04-12	-	-	-	2,099	-	2,099
2023-04-11	2,099	2,099	2,099	2,099	100	2,099
2023-04-10	2,090	2,090	2,090	2,090	200	2,090
2023-04-07	-	-	-	2,091	-	2,091
2023-04-06	2,100	2,100	2,091	2,091	200	2,091
2023-04-05	-	-	-	2,089	-	2,089
2023-04-04	2,089	2,089	2,089	2,089	100	2,089
2023-04-03	2,081	2,081	2,081	2,081	300	2,081
2023-03-31	2,128	2,128	2,128	2,128	200	2,128
2023-03-30	2,080	2,100	2,072	2,100	1,500	2,100
2023-03-29	2,259	2,259	2,223	2,240	1,300	2,240
2023-03-28	2,225	2,250	2,225	2,250	400	2,250
2023-03-27	2,274	2,274	2,228	2,249	1,200	2,249
2023-03-24	2,255	2,255	2,222	2,225	900	2,225
2023-03-23	2,292	2,292	2,216	2,271	1,700	2,271
2023-03-22	2,129	2,300	2,129	2,299	3,500	2,299
2023-03-20	2,112	2,135	2,112	2,123	400	2,123
2023-03-17	2,125	2,125	2,110	2,110	500	2,110
2023-03-16	2,135	2,135	2,135	2,135	100	2,135
2023-03-15	2,131	2,265	2,100	2,171	6,700	2,171
2023-03-14	2,110	2,270	2,110	2,131	7,200	2,131
2023-03-13	2,110	2,110	2,110	2,110	100	2,110
2023-03-10	2,128	2,134	2,115	2,120	1,200	2,120
2023-03-09	2,125	2,148	2,114	2,128	1,700	2,128
2023-03-08	2,116	2,149	2,116	2,147	700	2,147
2023-03-07	2,120	2,120	2,118	2,118	400	2,118
2023-03-06	2,120	2,132	2,120	2,120	500	2,120
2023-03-03	2,119	2,120	2,119	2,120	200	2,120
2023-03-02	2,087	2,091	2,087	2,091	200	2,091
2023-03-01	-	-	-	2,137	-	2,137
2023-02-28	2,137	2,137	2,137	2,137	300	2,137
2023-02-27	2,102	2,102	2,102	2,102	400	2,102
2023-02-24	2,064	2,108	2,064	2,103	500	2,103
2023-02-22	2,061	2,110	2,060	2,110	1,500	2,110
2023-02-21	2,094	2,094	2,094	2,094	200	2,094
2023-02-20	2,125	2,125	2,093	2,093	300	2,093
2023-02-17	2,101	2,101	2,101	2,101	200	2,101
2023-02-16	2,110	2,130	2,110	2,130	400	2,130
2023-02-15	-	-	-	2,110	-	2,110
2023-02-14	2,110	2,110	2,110	2,110	200	2,110
2023-02-13	2,128	2,128	2,110	2,110	500	2,110
2023-02-10	2,090	2,120	2,075	2,120	1,000	2,120
2023-02-09	-	-	-	2,090	-	2,090
2023-02-08	2,084	2,090	2,084	2,090	200	2,090
2023-02-07	2,121	2,121	2,084	2,084	300	2,084
2023-02-06	2,122	2,122	2,084	2,121	600	2,121
2023-02-03	2,082	2,107	2,082	2,085	600	2,085
2023-02-02	2,089	2,100	2,089	2,100	200	2,100
2023-02-01	2,081	2,081	2,081	2,081	300	2,081
2023-01-31	2,108	2,110	2,108	2,110	400	2,110
2023-01-30	2,089	2,089	2,089	2,089	100	2,089
2023-01-27	2,071	2,080	2,071	2,080	200	2,080
2023-01-26	2,109	2,109	2,109	2,109	100	2,109
2023-01-25	2,066	2,066	2,066	2,066	400	2,066
2023-01-24	2,100	2,100	2,100	2,100	100	2,100
2023-01-23	2,080	2,085	2,070	2,085	600	2,085
2023-01-20	-	-	-	2,058	-	2,058
2023-01-19	-	-	-	2,058	-	2,058
2023-01-18	-	-	-	2,058	-	2,058
2023-01-17	-	-	-	2,058	-	2,058
2023-01-16	2,029	2,079	2,029	2,058	300	2,058
2023-01-13	2,059	2,070	2,059	2,060	500	2,060
2023-01-12	2,060	2,060	2,060	2,060	100	2,060
2023-01-11	2,030	2,064	2,030	2,064	300	2,064
2023-01-10	2,058	2,065	2,058	2,065	300	2,065
2023-01-06	2,008	2,008	2,008	2,008	100	2,008
2023-01-05	2,055	2,055	2,043	2,043	200	2,043
2023-01-04	2,005	2,005	2,005	2,005	100	2,005

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7413 (株)創健社 の時系列データ [2023年度]

7413 (株)創健社の時系列データ [2023年度]