7814 (株)日本創発グループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 513 | 542 | 510 | 524 | 92,400 | 524 |
| 2025-04-28 | 511 | 553 | 501 | 515 | 136,300 | 515 |
| 2025-04-25 | 499 | 512 | 497 | 511 | 20,500 | 511 |
| 2025-04-24 | 500 | 502 | 494 | 497 | 7,800 | 497 |
| 2025-04-23 | 487 | 499 | 487 | 499 | 16,900 | 499 |
| 2025-04-22 | 479 | 486 | 479 | 486 | 5,800 | 486 |
| 2025-04-21 | 479 | 484 | 478 | 478 | 4,800 | 478 |
| 2025-04-18 | 480 | 480 | 479 | 480 | 6,200 | 480 |
| 2025-04-17 | 477 | 480 | 477 | 480 | 4,800 | 480 |
| 2025-04-16 | 480 | 483 | 475 | 483 | 2,000 | 483 |
| 2025-04-15 | 475 | 483 | 475 | 476 | 3,400 | 476 |
| 2025-04-14 | 478 | 480 | 474 | 480 | 5,500 | 480 |
| 2025-04-11 | 462 | 475 | 462 | 475 | 2,900 | 475 |
| 2025-04-10 | 468 | 468 | 460 | 465 | 2,300 | 465 |
| 2025-04-09 | 449 | 449 | 444 | 448 | 4,800 | 448 |
| 2025-04-08 | 459 | 460 | 451 | 451 | 3,300 | 451 |
| 2025-04-07 | 434 | 448 | 430 | 443 | 7,000 | 443 |
| 2025-04-04 | 473 | 473 | 462 | 466 | 10,000 | 466 |
| 2025-04-03 | 490 | 494 | 475 | 478 | 17,200 | 478 |
| 2025-04-02 | 490 | 497 | 488 | 496 | 10,700 | 496 |
| 2025-04-01 | 488 | 493 | 485 | 486 | 172,000 | 486 |
| 2025-03-31 | 487 | 489 | 481 | 489 | 13,000 | 489 |
| 2025-03-28 | 495 | 500 | 479 | 487 | 20,500 | 487 |
| 2025-03-27 | 489 | 491 | 489 | 491 | 11,100 | 491 |
| 2025-03-26 | 490 | 490 | 485 | 486 | 4,400 | 486 |
| 2025-03-25 | 487 | 488 | 486 | 488 | 2,600 | 488 |
| 2025-03-24 | 486 | 486 | 485 | 486 | 3,500 | 486 |
| 2025-03-21 | 479 | 486 | 478 | 486 | 8,700 | 486 |
| 2025-03-19 | 480 | 484 | 480 | 483 | 2,600 | 483 |
| 2025-03-18 | 477 | 486 | 477 | 483 | 9,500 | 483 |
| 2025-03-17 | 473 | 480 | 470 | 473 | 12,800 | 473 |
| 2025-03-14 | 471 | 477 | 470 | 472 | 15,800 | 472 |
| 2025-03-13 | 467 | 470 | 467 | 470 | 1,600 | 470 |
| 2025-03-12 | 469 | 472 | 467 | 468 | 10,500 | 468 |
| 2025-03-11 | 473 | 476 | 460 | 475 | 17,300 | 475 |
| 2025-03-10 | 488 | 488 | 480 | 480 | 6,000 | 480 |
| 2025-03-07 | 492 | 492 | 481 | 489 | 3,100 | 489 |
| 2025-03-06 | 491 | 494 | 491 | 492 | 3,700 | 492 |
| 2025-03-05 | 494 | 494 | 490 | 494 | 4,400 | 494 |
| 2025-03-04 | 495 | 496 | 489 | 495 | 16,400 | 495 |
| 2025-03-03 | 488 | 504 | 480 | 499 | 167,900 | 499 |
| 2025-02-28 | 479 | 480 | 478 | 480 | 7,600 | 480 |
| 2025-02-27 | 475 | 480 | 475 | 480 | 5,300 | 480 |
| 2025-02-26 | 466 | 475 | 466 | 475 | 7,900 | 475 |
| 2025-02-25 | 465 | 470 | 465 | 469 | 7,200 | 469 |
| 2025-02-21 | 466 | 469 | 462 | 465 | 1,600 | 465 |
| 2025-02-20 | 475 | 475 | 467 | 468 | 13,400 | 468 |
| 2025-02-19 | 455 | 465 | 455 | 462 | 19,900 | 462 |
| 2025-02-18 | 465 | 465 | 456 | 456 | 8,200 | 456 |
| 2025-02-17 | 445 | 464 | 441 | 464 | 49,000 | 464 |
| 2025-02-14 | 478 | 478 | 472 | 477 | 8,100 | 477 |
| 2025-02-13 | 480 | 480 | 477 | 477 | 6,500 | 477 |
| 2025-02-12 | 479 | 488 | 470 | 477 | 16,600 | 477 |
| 2025-02-10 | 483 | 483 | 475 | 480 | 11,600 | 480 |
| 2025-02-07 | 478 | 478 | 470 | 475 | 13,200 | 475 |
| 2025-02-06 | 482 | 483 | 478 | 480 | 2,600 | 480 |
| 2025-02-05 | 477 | 487 | 476 | 484 | 19,000 | 484 |
| 2025-02-04 | 477 | 477 | 473 | 474 | 3,900 | 474 |
| 2025-02-03 | 474 | 479 | 469 | 473 | 162,600 | 473 |
| 2025-01-31 | 472 | 476 | 472 | 475 | 29,200 | 475 |
| 2025-01-30 | 471 | 472 | 470 | 471 | 10,000 | 471 |
| 2025-01-29 | 468 | 471 | 467 | 471 | 13,300 | 471 |
| 2025-01-28 | 470 | 470 | 466 | 466 | 3,400 | 466 |
| 2025-01-27 | 468 | 469 | 465 | 467 | 1,300 | 467 |
| 2025-01-24 | 469 | 469 | 464 | 465 | 13,300 | 465 |
| 2025-01-23 | 466 | 469 | 462 | 465 | 13,700 | 465 |
| 2025-01-22 | 464 | 465 | 462 | 462 | 4,400 | 462 |
| 2025-01-21 | 462 | 463 | 460 | 462 | 8,000 | 462 |
| 2025-01-20 | 458 | 464 | 458 | 461 | 31,100 | 461 |
| 2025-01-17 | 455 | 459 | 453 | 456 | 9,200 | 456 |
| 2025-01-16 | 450 | 454 | 449 | 453 | 9,500 | 453 |
| 2025-01-15 | 447 | 450 | 446 | 450 | 8,700 | 450 |
| 2025-01-14 | 445 | 449 | 445 | 445 | 10,800 | 445 |
| 2025-01-10 | 450 | 452 | 445 | 449 | 10,500 | 449 |
| 2025-01-09 | 456 | 456 | 452 | 452 | 4,800 | 452 |
| 2025-01-08 | 462 | 462 | 454 | 456 | 5,200 | 456 |
| 2025-01-07 | 470 | 471 | 460 | 460 | 5,500 | 460 |
| 2025-01-06 | 476 | 487 | 465 | 469 | 158,600 | 469 |
分割・併合履歴 ： [2019-12-27]1株→4株