7814 (株)日本創発グループ 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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 366 | 370 | 365 | 370 | 10,300 | 370 |
| 2022-05-18 | 365 | 374 | 365 | 372 | 8,300 | 372 |
| 2022-05-17 | 366 | 373 | 361 | 367 | 27,600 | 367 |
| 2022-05-16 | 373 | 376 | 366 | 373 | 37,100 | 373 |
| 2022-05-13 | 377 | 380 | 363 | 373 | 84,400 | 373 |
| 2022-05-12 | 389 | 389 | 382 | 384 | 28,300 | 384 |
| 2022-05-11 | 388 | 393 | 387 | 390 | 12,600 | 390 |
| 2022-05-10 | 383 | 393 | 381 | 388 | 36,700 | 388 |
| 2022-05-09 | 404 | 404 | 383 | 388 | 74,600 | 388 |
| 2022-05-06 | 393 | 417 | 391 | 408 | 88,300 | 408 |
| 2022-05-02 | 396 | 397 | 388 | 394 | 184,400 | 394 |
| 2022-04-28 | 379 | 391 | 379 | 390 | 102,300 | 390 |
| 2022-04-27 | 369 | 380 | 368 | 379 | 35,600 | 379 |
| 2022-04-26 | 375 | 380 | 373 | 373 | 46,900 | 373 |
| 2022-04-25 | 362 | 373 | 361 | 372 | 46,300 | 372 |
| 2022-04-22 | 363 | 368 | 361 | 366 | 14,800 | 366 |
| 2022-04-21 | 372 | 372 | 359 | 369 | 79,200 | 369 |
| 2022-04-20 | 375 | 380 | 371 | 371 | 49,700 | 371 |
| 2022-04-19 | 373 | 378 | 365 | 377 | 48,300 | 377 |
| 2022-04-18 | 376 | 376 | 363 | 372 | 53,900 | 372 |
| 2022-04-15 | 370 | 381 | 367 | 377 | 95,300 | 377 |
| 2022-04-14 | 356 | 377 | 356 | 372 | 93,500 | 372 |
| 2022-04-13 | 356 | 356 | 355 | 356 | 7,800 | 356 |
| 2022-04-12 | 351 | 356 | 351 | 356 | 13,300 | 356 |
| 2022-04-11 | 351 | 354 | 349 | 354 | 7,400 | 354 |
| 2022-04-08 | 351 | 351 | 349 | 351 | 3,600 | 351 |
| 2022-04-07 | 349 | 352 | 345 | 350 | 34,600 | 350 |
| 2022-04-06 | 347 | 347 | 342 | 346 | 10,900 | 346 |
| 2022-04-05 | 350 | 350 | 347 | 349 | 30,500 | 349 |
| 2022-04-04 | 351 | 355 | 351 | 352 | 25,000 | 352 |
| 2022-04-01 | 358 | 362 | 350 | 350 | 166,800 | 350 |
| 2022-03-31 | 349 | 359 | 348 | 359 | 58,700 | 359 |
| 2022-03-30 | 348 | 351 | 345 | 349 | 22,600 | 349 |
| 2022-03-29 | 348 | 350 | 347 | 350 | 19,100 | 350 |
| 2022-03-28 | 344 | 348 | 340 | 348 | 14,900 | 348 |
| 2022-03-25 | 340 | 344 | 338 | 344 | 6,400 | 344 |
| 2022-03-24 | 336 | 340 | 336 | 340 | 1,800 | 340 |
| 2022-03-23 | 342 | 351 | 339 | 340 | 45,800 | 340 |
| 2022-03-22 | 339 | 346 | 339 | 345 | 10,300 | 345 |
| 2022-03-18 | 348 | 348 | 330 | 340 | 36,600 | 340 |
| 2022-03-17 | 341 | 348 | 341 | 346 | 16,000 | 346 |
| 2022-03-16 | 343 | 344 | 338 | 341 | 9,100 | 341 |
| 2022-03-15 | 335 | 344 | 335 | 344 | 11,900 | 344 |
| 2022-03-14 | 333 | 339 | 331 | 337 | 28,500 | 337 |
| 2022-03-11 | 337 | 341 | 337 | 339 | 5,600 | 339 |
| 2022-03-10 | 330 | 341 | 327 | 341 | 9,200 | 341 |
| 2022-03-09 | 333 | 333 | 324 | 330 | 13,200 | 330 |
| 2022-03-08 | 332 | 337 | 330 | 332 | 9,400 | 332 |
| 2022-03-07 | 341 | 343 | 331 | 333 | 40,400 | 333 |
| 2022-03-04 | 349 | 352 | 343 | 352 | 31,700 | 352 |
| 2022-03-03 | 374 | 380 | 353 | 353 | 52,100 | 353 |
| 2022-03-02 | 363 | 373 | 362 | 372 | 61,900 | 372 |
| 2022-03-01 | 374 | 389 | 371 | 376 | 194,100 | 376 |
| 2022-02-28 | 357 | 367 | 356 | 366 | 56,500 | 366 |
| 2022-02-25 | 352 | 359 | 350 | 355 | 39,700 | 355 |
| 2022-02-24 | 350 | 357 | 347 | 351 | 33,700 | 351 |
| 2022-02-22 | 348 | 353 | 348 | 351 | 22,100 | 351 |
| 2022-02-21 | 347 | 349 | 342 | 349 | 22,800 | 349 |
| 2022-02-18 | 344 | 349 | 344 | 347 | 10,500 | 347 |
| 2022-02-17 | 347 | 353 | 344 | 348 | 20,900 | 348 |
| 2022-02-16 | 349 | 352 | 340 | 347 | 45,600 | 347 |
| 2022-02-15 | 355 | 355 | 344 | 350 | 30,700 | 350 |
| 2022-02-14 | 362 | 362 | 355 | 359 | 22,500 | 359 |
| 2022-02-10 | 363 | 365 | 355 | 365 | 9,700 | 365 |
| 2022-02-09 | 360 | 363 | 359 | 360 | 12,900 | 360 |
| 2022-02-08 | 352 | 358 | 352 | 358 | 6,300 | 358 |
| 2022-02-07 | 355 | 360 | 348 | 358 | 34,300 | 358 |
| 2022-02-04 | 366 | 371 | 350 | 358 | 46,900 | 358 |
| 2022-02-03 | 352 | 375 | 350 | 370 | 86,600 | 370 |
| 2022-02-02 | 344 | 353 | 344 | 352 | 40,900 | 352 |
| 2022-02-01 | 347 | 347 | 343 | 344 | 145,500 | 344 |
| 2022-01-31 | 344 | 353 | 344 | 348 | 40,100 | 348 |
| 2022-01-28 | 339 | 340 | 333 | 340 | 17,600 | 340 |
| 2022-01-27 | 340 | 344 | 334 | 336 | 42,200 | 336 |
| 2022-01-26 | 330 | 343 | 330 | 337 | 73,500 | 337 |
| 2022-01-25 | 334 | 335 | 332 | 334 | 9,800 | 334 |
| 2022-01-24 | 329 | 335 | 329 | 334 | 6,200 | 334 |
| 2022-01-21 | 330 | 331 | 327 | 331 | 23,000 | 331 |
| 2022-01-20 | 329 | 331 | 327 | 330 | 8,500 | 330 |
| 2022-01-19 | 332 | 336 | 328 | 330 | 23,000 | 330 |
| 2022-01-18 | 338 | 340 | 332 | 335 | 16,100 | 335 |
| 2022-01-17 | 339 | 340 | 331 | 338 | 26,300 | 338 |
| 2022-01-14 | 335 | 341 | 335 | 339 | 41,300 | 339 |
| 2022-01-13 | 333 | 337 | 331 | 337 | 20,700 | 337 |
| 2022-01-12 | 330 | 332 | 330 | 332 | 15,100 | 332 |
| 2022-01-11 | 332 | 332 | 327 | 331 | 18,400 | 331 |
| 2022-01-07 | 325 | 332 | 325 | 331 | 20,200 | 331 |
| 2022-01-06 | 328 | 333 | 325 | 332 | 12,200 | 332 |
| 2022-01-05 | 328 | 332 | 328 | 328 | 21,600 | 328 |
| 2022-01-04 | 335 | 335 | 321 | 328 | 185,300 | 328 |
分割・併合履歴 ： [2019-12-27]1株→4株
