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 |
---|---|---|---|---|---|---|
2024-03-29 | 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