7814 (株)日本創発グループ 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 459 | 459 | 455 | 455 | 17,200 | 455 |
| 2024-12-25 | 457 | 458 | 456 | 457 | 6,200 | 457 |
| 2024-12-24 | 455 | 459 | 455 | 456 | 7,800 | 456 |
| 2024-12-23 | 458 | 458 | 455 | 455 | 30,600 | 455 |
| 2024-12-20 | 455 | 459 | 454 | 459 | 8,600 | 459 |
| 2024-12-19 | 452 | 455 | 452 | 455 | 6,400 | 455 |
| 2024-12-18 | 456 | 457 | 451 | 454 | 8,100 | 454 |
| 2024-12-17 | 457 | 459 | 453 | 457 | 6,600 | 457 |
| 2024-12-16 | 453 | 460 | 453 | 457 | 11,800 | 457 |
| 2024-12-13 | 446 | 452 | 446 | 452 | 5,600 | 452 |
| 2024-12-12 | 448 | 451 | 447 | 448 | 6,600 | 448 |
| 2024-12-11 | 453 | 453 | 447 | 447 | 9,300 | 447 |
| 2024-12-10 | 454 | 456 | 450 | 453 | 13,200 | 453 |
| 2024-12-09 | 464 | 465 | 450 | 453 | 32,900 | 453 |
| 2024-12-06 | 456 | 465 | 455 | 462 | 23,100 | 462 |
| 2024-12-05 | 447 | 480 | 447 | 457 | 131,900 | 457 |
| 2024-12-04 | 444 | 446 | 444 | 445 | 6,300 | 445 |
| 2024-12-03 | 443 | 445 | 439 | 443 | 18,400 | 443 |
| 2024-12-02 | 445 | 448 | 437 | 439 | 184,000 | 439 |
| 2024-11-29 | 433 | 438 | 432 | 438 | 18,800 | 438 |
| 2024-11-28 | 428 | 433 | 428 | 432 | 19,300 | 432 |
| 2024-11-27 | 434 | 434 | 427 | 429 | 22,100 | 429 |
| 2024-11-26 | 434 | 435 | 433 | 434 | 16,300 | 434 |
| 2024-11-25 | 436 | 436 | 433 | 433 | 13,800 | 433 |
| 2024-11-22 | 445 | 445 | 434 | 435 | 20,400 | 435 |
| 2024-11-21 | 421 | 445 | 421 | 445 | 87,200 | 445 |
| 2024-11-20 | 416 | 418 | 415 | 418 | 9,700 | 418 |
| 2024-11-19 | 420 | 421 | 417 | 417 | 12,400 | 417 |
| 2024-11-18 | 429 | 429 | 424 | 424 | 9,800 | 424 |
| 2024-11-15 | 431 | 433 | 429 | 429 | 26,900 | 429 |
| 2024-11-14 | 446 | 450 | 445 | 449 | 9,900 | 449 |
| 2024-11-13 | 445 | 446 | 444 | 446 | 9,300 | 446 |
| 2024-11-12 | 439 | 446 | 439 | 445 | 19,600 | 445 |
| 2024-11-11 | 438 | 438 | 437 | 438 | 3,000 | 438 |
| 2024-11-08 | 436 | 439 | 435 | 439 | 5,900 | 439 |
| 2024-11-07 | 435 | 438 | 435 | 436 | 4,800 | 436 |
| 2024-11-06 | 435 | 439 | 434 | 434 | 12,800 | 434 |
| 2024-11-05 | 438 | 438 | 435 | 436 | 6,400 | 436 |
| 2024-11-01 | 435 | 440 | 431 | 440 | 179,900 | 440 |
| 2024-10-31 | 432 | 435 | 431 | 433 | 36,600 | 433 |
| 2024-10-30 | 432 | 432 | 431 | 432 | 4,200 | 432 |
| 2024-10-29 | 425 | 431 | 425 | 431 | 17,400 | 431 |
| 2024-10-28 | 416 | 426 | 416 | 424 | 24,900 | 424 |
| 2024-10-25 | 420 | 420 | 413 | 417 | 11,900 | 417 |
| 2024-10-24 | 419 | 426 | 417 | 420 | 9,300 | 420 |
| 2024-10-23 | 422 | 425 | 416 | 419 | 20,000 | 419 |
| 2024-10-22 | 428 | 428 | 422 | 423 | 35,400 | 423 |
| 2024-10-21 | 429 | 429 | 427 | 428 | 8,000 | 428 |
| 2024-10-18 | 437 | 437 | 425 | 428 | 44,600 | 428 |
| 2024-10-17 | 439 | 439 | 436 | 437 | 11,800 | 437 |
| 2024-10-16 | 443 | 443 | 438 | 439 | 12,700 | 439 |
| 2024-10-15 | 444 | 446 | 443 | 445 | 13,000 | 445 |
| 2024-10-11 | 445 | 445 | 444 | 444 | 7,300 | 444 |
| 2024-10-10 | 446 | 446 | 444 | 445 | 3,300 | 445 |
| 2024-10-09 | 444 | 447 | 443 | 447 | 14,300 | 447 |
| 2024-10-08 | 448 | 450 | 435 | 441 | 21,100 | 441 |
| 2024-10-07 | 450 | 451 | 448 | 449 | 10,900 | 449 |
| 2024-10-04 | 449 | 451 | 448 | 449 | 19,700 | 449 |
| 2024-10-03 | 453 | 453 | 448 | 448 | 10,300 | 448 |
| 2024-10-02 | 456 | 457 | 451 | 453 | 18,600 | 453 |
| 2024-10-01 | 449 | 460 | 448 | 458 | 190,800 | 458 |
| 2024-09-30 | 445 | 446 | 441 | 444 | 28,000 | 444 |
| 2024-09-27 | 446 | 450 | 446 | 449 | 9,000 | 449 |
| 2024-09-26 | 450 | 450 | 447 | 450 | 17,300 | 450 |
| 2024-09-25 | 446 | 449 | 445 | 448 | 24,600 | 448 |
| 2024-09-24 | 445 | 448 | 445 | 448 | 17,500 | 448 |
| 2024-09-20 | 442 | 446 | 442 | 445 | 23,000 | 445 |
| 2024-09-19 | 440 | 442 | 439 | 441 | 13,400 | 441 |
| 2024-09-18 | 438 | 442 | 438 | 439 | 15,800 | 439 |
| 2024-09-17 | 442 | 443 | 438 | 438 | 38,500 | 438 |
| 2024-09-13 | 440 | 444 | 440 | 444 | 33,500 | 444 |
| 2024-09-12 | 441 | 445 | 440 | 440 | 131,800 | 440 |
| 2024-09-11 | 450 | 459 | 434 | 435 | 750,400 | 435 |
| 2024-09-10 | 452 | 461 | 447 | 448 | 170,300 | 448 |
| 2024-09-09 | 452 | 461 | 448 | 461 | 39,200 | 461 |
| 2024-09-06 | 468 | 468 | 454 | 464 | 35,800 | 464 |
| 2024-09-05 | 484 | 484 | 460 | 468 | 135,700 | 468 |
| 2024-09-04 | 482 | 499 | 474 | 488 | 190,800 | 488 |
| 2024-09-03 | 538 | 540 | 536 | 538 | 6,200 | 538 |
| 2024-09-02 | 539 | 548 | 536 | 539 | 142,900 | 539 |
| 2024-08-30 | 537 | 542 | 531 | 542 | 31,300 | 542 |
| 2024-08-29 | 537 | 537 | 535 | 537 | 1,300 | 537 |
| 2024-08-28 | 537 | 537 | 534 | 537 | 8,200 | 537 |
| 2024-08-27 | 535 | 537 | 534 | 537 | 5,900 | 537 |
| 2024-08-26 | 536 | 536 | 535 | 535 | 1,100 | 535 |
| 2024-08-23 | 535 | 536 | 535 | 536 | 1,300 | 536 |
| 2024-08-22 | 539 | 540 | 536 | 539 | 8,400 | 539 |
| 2024-08-21 | 536 | 540 | 533 | 540 | 6,200 | 540 |
| 2024-08-20 | 541 | 541 | 536 | 537 | 8,700 | 537 |
| 2024-08-19 | 537 | 537 | 535 | 536 | 2,600 | 536 |
| 2024-08-16 | 542 | 542 | 538 | 539 | 10,500 | 539 |
| 2024-08-15 | 540 | 542 | 536 | 537 | 11,900 | 537 |
| 2024-08-14 | 530 | 544 | 530 | 542 | 18,000 | 542 |
| 2024-08-13 | 516 | 540 | 516 | 532 | 12,100 | 532 |
| 2024-08-09 | 518 | 520 | 515 | 515 | 300 | 515 |
| 2024-08-08 | 515 | 525 | 510 | 511 | 4,800 | 511 |
| 2024-08-07 | 505 | 515 | 504 | 515 | 3,100 | 515 |
| 2024-08-06 | 498 | 509 | 490 | 509 | 11,000 | 509 |
| 2024-08-05 | 521 | 521 | 479 | 492 | 27,600 | 492 |
| 2024-08-02 | 554 | 554 | 534 | 534 | 30,500 | 534 |
| 2024-08-01 | 562 | 562 | 553 | 559 | 129,100 | 559 |
| 2024-07-31 | 561 | 564 | 560 | 564 | 19,900 | 564 |
| 2024-07-30 | 559 | 563 | 559 | 563 | 2,600 | 563 |
| 2024-07-29 | 555 | 565 | 555 | 560 | 12,500 | 560 |
| 2024-07-26 | 561 | 561 | 553 | 554 | 4,800 | 554 |
| 2024-07-25 | 555 | 558 | 555 | 557 | 3,200 | 557 |
| 2024-07-24 | 566 | 568 | 548 | 564 | 11,400 | 564 |
| 2024-07-23 | 565 | 569 | 564 | 567 | 8,900 | 567 |
| 2024-07-22 | 565 | 568 | 565 | 565 | 1,900 | 565 |
| 2024-07-19 | 563 | 567 | 563 | 565 | 8,400 | 565 |
| 2024-07-18 | 560 | 565 | 560 | 563 | 1,600 | 563 |
| 2024-07-17 | 552 | 563 | 552 | 560 | 29,300 | 560 |
| 2024-07-16 | 551 | 556 | 551 | 553 | 11,100 | 553 |
| 2024-07-12 | 551 | 551 | 549 | 551 | 3,800 | 551 |
| 2024-07-11 | 552 | 553 | 550 | 551 | 3,000 | 551 |
| 2024-07-10 | 554 | 554 | 547 | 552 | 6,800 | 552 |
| 2024-07-09 | 556 | 556 | 550 | 552 | 18,300 | 552 |
| 2024-07-08 | 556 | 559 | 556 | 556 | 2,400 | 556 |
| 2024-07-05 | 559 | 559 | 556 | 556 | 10,300 | 556 |
| 2024-07-04 | 556 | 561 | 556 | 559 | 11,700 | 559 |
| 2024-07-03 | 558 | 559 | 556 | 557 | 3,100 | 557 |
| 2024-07-02 | 557 | 562 | 556 | 560 | 13,100 | 560 |
| 2024-07-01 | 562 | 563 | 555 | 557 | 124,900 | 557 |
| 2024-06-28 | 570 | 572 | 568 | 571 | 23,300 | 571 |
| 2024-06-27 | 570 | 571 | 565 | 570 | 8,500 | 570 |
| 2024-06-26 | 571 | 572 | 570 | 571 | 16,800 | 571 |
| 2024-06-25 | 564 | 570 | 564 | 570 | 50,000 | 570 |
| 2024-06-24 | 562 | 565 | 562 | 564 | 7,700 | 564 |
| 2024-06-21 | 560 | 563 | 560 | 562 | 11,000 | 562 |
| 2024-06-20 | 564 | 564 | 560 | 561 | 2,600 | 561 |
| 2024-06-19 | 560 | 565 | 560 | 564 | 2,700 | 564 |
| 2024-06-18 | 564 | 564 | 559 | 559 | 5,500 | 559 |
| 2024-06-17 | 563 | 563 | 559 | 559 | 6,100 | 559 |
| 2024-06-14 | 562 | 563 | 560 | 563 | 1,400 | 563 |
| 2024-06-13 | 561 | 563 | 560 | 563 | 1,200 | 563 |
| 2024-06-12 | 562 | 564 | 560 | 563 | 7,500 | 563 |
| 2024-06-11 | 555 | 563 | 555 | 560 | 5,200 | 560 |
| 2024-06-10 | 555 | 560 | 555 | 557 | 1,700 | 557 |
| 2024-06-07 | 552 | 555 | 550 | 555 | 14,100 | 555 |
| 2024-06-06 | 551 | 554 | 551 | 554 | 3,000 | 554 |
| 2024-06-05 | 551 | 555 | 550 | 550 | 10,400 | 550 |
| 2024-06-04 | 561 | 561 | 552 | 553 | 9,400 | 553 |
| 2024-06-03 | 570 | 581 | 565 | 565 | 127,700 | 565 |
| 2024-05-31 | 568 | 573 | 568 | 571 | 13,800 | 571 |
| 2024-05-30 | 567 | 569 | 565 | 569 | 8,300 | 569 |
| 2024-05-29 | 571 | 573 | 567 | 569 | 20,700 | 569 |
| 2024-05-28 | 575 | 575 | 567 | 571 | 15,500 | 571 |
| 2024-05-27 | 569 | 574 | 569 | 573 | 9,000 | 573 |
| 2024-05-24 | 569 | 573 | 568 | 570 | 6,400 | 570 |
| 2024-05-23 | 567 | 570 | 567 | 570 | 7,600 | 570 |
| 2024-05-22 | 570 | 570 | 564 | 567 | 8,200 | 567 |
| 2024-05-21 | 565 | 568 | 564 | 565 | 10,800 | 565 |
| 2024-05-20 | 562 | 567 | 558 | 565 | 12,500 | 565 |
| 2024-05-17 | 568 | 568 | 559 | 562 | 8,700 | 562 |
| 2024-05-16 | 561 | 562 | 560 | 560 | 11,100 | 560 |
| 2024-05-15 | 560 | 570 | 560 | 560 | 17,000 | 560 |
| 2024-05-14 | 566 | 573 | 566 | 572 | 2,700 | 572 |
| 2024-05-13 | 567 | 569 | 565 | 566 | 3,200 | 566 |
| 2024-05-10 | 578 | 578 | 563 | 567 | 11,300 | 567 |
| 2024-05-09 | 575 | 580 | 575 | 579 | 3,600 | 579 |
| 2024-05-08 | 577 | 580 | 577 | 580 | 2,200 | 580 |
| 2024-05-07 | 581 | 583 | 578 | 579 | 7,400 | 579 |
| 2024-05-02 | 585 | 585 | 577 | 578 | 2,700 | 578 |
| 2024-05-01 | 584 | 592 | 580 | 585 | 119,700 | 585 |
| 2024-04-30 | 576 | 585 | 575 | 585 | 19,200 | 585 |
| 2024-04-26 | 581 | 583 | 577 | 581 | 5,400 | 581 |
| 2024-04-25 | 583 | 591 | 583 | 586 | 12,100 | 586 |
| 2024-04-24 | 575 | 582 | 574 | 580 | 13,900 | 580 |
| 2024-04-23 | 565 | 575 | 565 | 573 | 11,000 | 573 |
| 2024-04-22 | 559 | 567 | 559 | 566 | 4,000 | 566 |
| 2024-04-19 | 561 | 561 | 556 | 558 | 2,100 | 558 |
| 2024-04-18 | 558 | 564 | 558 | 561 | 5,600 | 561 |
| 2024-04-17 | 564 | 564 | 556 | 558 | 1,600 | 558 |
| 2024-04-16 | 557 | 564 | 557 | 564 | 2,300 | 564 |
| 2024-04-15 | 566 | 566 | 560 | 566 | 2,700 | 566 |
| 2024-04-12 | 564 | 568 | 564 | 566 | 3,700 | 566 |
| 2024-04-11 | 560 | 567 | 559 | 567 | 4,300 | 567 |
| 2024-04-10 | 554 | 567 | 554 | 560 | 14,500 | 560 |
| 2024-04-09 | 552 | 554 | 551 | 553 | 5,200 | 553 |
| 2024-04-08 | 550 | 560 | 543 | 551 | 10,600 | 551 |
| 2024-04-05 | 550 | 551 | 545 | 551 | 5,800 | 551 |
| 2024-04-04 | 549 | 555 | 549 | 550 | 9,300 | 550 |
| 2024-04-03 | 551 | 554 | 548 | 549 | 7,500 | 549 |
| 2024-04-02 | 562 | 563 | 550 | 551 | 8,400 | 551 |
| 2024-04-01 | 578 | 578 | 551 | 564 | 146,900 | 564 |
| 2024-03-29 | 568 | 568 | 565 | 568 | 14,600 | 568 |
| 2024-03-28 | 557 | 569 | 556 | 568 | 8,600 | 568 |
| 2024-03-27 | 570 | 571 | 558 | 566 | 14,200 | 566 |
| 2024-03-26 | 570 | 571 | 568 | 571 | 8,300 | 571 |
| 2024-03-25 | 572 | 576 | 568 | 569 | 14,200 | 569 |
| 2024-03-22 | 578 | 582 | 575 | 576 | 15,000 | 576 |
| 2024-03-21 | 568 | 584 | 566 | 584 | 16,600 | 584 |
| 2024-03-19 | 555 | 566 | 555 | 565 | 5,100 | 565 |
| 2024-03-18 | 555 | 560 | 550 | 555 | 7,400 | 555 |
| 2024-03-15 | 541 | 555 | 540 | 555 | 21,100 | 555 |
| 2024-03-14 | 545 | 545 | 540 | 543 | 3,400 | 543 |
| 2024-03-13 | 545 | 547 | 544 | 545 | 5,000 | 545 |
| 2024-03-12 | 545 | 549 | 542 | 549 | 7,300 | 549 |
| 2024-03-11 | 548 | 549 | 544 | 549 | 9,400 | 549 |
| 2024-03-08 | 544 | 552 | 544 | 548 | 13,500 | 548 |
| 2024-03-07 | 545 | 553 | 544 | 544 | 10,300 | 544 |
| 2024-03-06 | 543 | 546 | 534 | 545 | 19,200 | 545 |
| 2024-03-05 | 551 | 557 | 542 | 542 | 59,600 | 542 |
| 2024-03-04 | 564 | 576 | 555 | 565 | 61,000 | 565 |
| 2024-03-01 | 593 | 593 | 571 | 572 | 126,300 | 572 |
| 2024-02-29 | 589 | 594 | 585 | 593 | 20,400 | 593 |
| 2024-02-28 | 579 | 589 | 578 | 589 | 18,600 | 589 |
| 2024-02-27 | 579 | 583 | 577 | 578 | 13,900 | 578 |
| 2024-02-26 | 576 | 590 | 559 | 576 | 67,900 | 576 |
| 2024-02-22 | 607 | 610 | 585 | 596 | 43,700 | 596 |
| 2024-02-21 | 607 | 620 | 605 | 614 | 44,300 | 614 |
| 2024-02-20 | 614 | 614 | 609 | 611 | 4,100 | 611 |
| 2024-02-19 | 605 | 614 | 605 | 614 | 9,500 | 614 |
| 2024-02-16 | 606 | 615 | 604 | 615 | 7,200 | 615 |
| 2024-02-15 | 593 | 609 | 593 | 599 | 22,300 | 599 |
| 2024-02-14 | 597 | 599 | 583 | 591 | 34,800 | 591 |
| 2024-02-13 | 602 | 602 | 589 | 597 | 26,500 | 597 |
| 2024-02-09 | 604 | 604 | 602 | 602 | 2,000 | 602 |
| 2024-02-08 | 605 | 605 | 598 | 603 | 6,800 | 603 |
| 2024-02-07 | 605 | 609 | 605 | 607 | 3,500 | 607 |
| 2024-02-06 | 614 | 619 | 611 | 611 | 2,100 | 611 |
| 2024-02-05 | 614 | 618 | 610 | 617 | 23,600 | 617 |
| 2024-02-02 | 619 | 627 | 613 | 618 | 9,100 | 618 |
| 2024-02-01 | 635 | 637 | 616 | 616 | 121,000 | 616 |
| 2024-01-31 | 627 | 642 | 624 | 639 | 29,900 | 639 |
| 2024-01-30 | 625 | 630 | 623 | 625 | 17,500 | 625 |
| 2024-01-29 | 618 | 625 | 618 | 620 | 13,600 | 620 |
| 2024-01-26 | 627 | 628 | 617 | 617 | 19,300 | 617 |
| 2024-01-25 | 622 | 625 | 619 | 624 | 9,900 | 624 |
| 2024-01-24 | 617 | 626 | 611 | 622 | 14,300 | 622 |
| 2024-01-23 | 610 | 627 | 605 | 618 | 50,100 | 618 |
| 2024-01-22 | 590 | 617 | 590 | 611 | 43,700 | 611 |
| 2024-01-19 | 581 | 593 | 578 | 590 | 37,300 | 590 |
| 2024-01-18 | 588 | 594 | 581 | 581 | 20,400 | 581 |
| 2024-01-17 | 570 | 588 | 570 | 583 | 25,000 | 583 |
| 2024-01-16 | 578 | 580 | 559 | 569 | 27,000 | 569 |
| 2024-01-15 | 575 | 579 | 573 | 576 | 19,100 | 576 |
| 2024-01-12 | 575 | 575 | 573 | 575 | 5,700 | 575 |
| 2024-01-11 | 580 | 582 | 570 | 575 | 24,100 | 575 |
| 2024-01-10 | 582 | 590 | 581 | 582 | 16,700 | 582 |
| 2024-01-09 | 591 | 591 | 581 | 587 | 13,200 | 587 |
| 2024-01-05 | 595 | 595 | 585 | 585 | 15,700 | 585 |
| 2024-01-04 | 587 | 602 | 585 | 600 | 152,700 | 600 |
分割・併合履歴 ： [2019-12-27]1株→4株