7814 (株)日本創発グループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	627	627	593	601	43,000	601
2023-06-08	615	627	609	623	31,100	623
2023-06-07	640	640	615	620	67,400	620
2023-06-06	644	648	635	644	25,400	644
2023-06-05	635	650	632	649	32,300	649
2023-06-02	621	637	621	633	57,900	633
2023-06-01	621	621	615	619	141,400	619
2023-05-31	618	619	606	619	31,200	619
2023-05-30	619	619	612	619	17,900	619
2023-05-29	603	621	601	621	89,800	621
2023-05-26	598	605	594	602	20,000	602
2023-05-25	591	599	589	595	16,100	595
2023-05-24	598	598	590	598	13,600	598
2023-05-23	597	600	590	595	15,900	595
2023-05-22	588	600	588	600	18,900	600
2023-05-19	593	599	593	598	7,800	598
2023-05-18	587	591	582	591	20,100	591
2023-05-17	577	590	570	590	24,500	590
2023-05-16	586	588	574	580	20,200	580
2023-05-15	586	610	575	582	50,700	582
2023-05-12	581	585	568	582	4,600	582
2023-05-11	586	594	581	584	14,600	584
2023-05-10	595	600	589	596	14,500	596
2023-05-09	593	607	591	599	17,200	599
2023-05-08	557	594	557	591	36,000	591
2023-05-02	560	560	555	558	12,500	558
2023-05-01	560	560	552	560	124,200	560
2023-04-28	559	561	557	561	44,200	561
2023-04-27	556	559	556	557	1,500	557
2023-04-26	556	560	551	556	13,600	556
2023-04-25	547	555	547	554	9,900	554
2023-04-24	548	549	545	548	2,600	548
2023-04-21	545	548	543	545	9,100	545
2023-04-20	543	555	543	552	11,900	552
2023-04-19	553	553	545	550	6,600	550
2023-04-18	549	556	549	556	10,600	556
2023-04-17	546	550	542	545	7,200	545
2023-04-14	545	551	544	547	6,500	547
2023-04-13	540	550	538	545	28,100	545
2023-04-12	539	543	537	537	10,500	537
2023-04-11	539	541	538	539	3,500	539
2023-04-10	545	545	535	537	6,700	537
2023-04-07	530	542	524	541	13,200	541
2023-04-06	520	527	501	525	32,600	525
2023-04-05	540	540	528	528	15,600	528
2023-04-04	545	547	541	543	13,100	543
2023-04-03	560	563	542	551	161,300	551
2023-03-31	564	564	556	559	31,800	559
2023-03-30	558	564	535	564	49,900	564
2023-03-29	544	557	543	555	32,900	555
2023-03-28	535	544	535	541	32,700	541
2023-03-27	534	545	534	545	32,500	545
2023-03-24	534	539	532	534	6,800	534
2023-03-23	534	538	533	536	15,200	536
2023-03-22	529	535	528	535	25,400	535
2023-03-20	526	528	525	526	3,900	526
2023-03-17	525	531	523	530	8,100	530
2023-03-16	526	529	521	525	10,900	525
2023-03-15	529	535	523	530	21,600	530
2023-03-14	530	530	521	529	17,400	529
2023-03-13	526	530	526	530	6,200	530
2023-03-10	534	535	529	531	8,600	531
2023-03-09	536	536	528	534	6,900	534
2023-03-08	520	536	519	536	17,600	536
2023-03-07	519	527	518	521	9,000	521
2023-03-06	520	521	516	521	12,600	521
2023-03-03	532	532	522	522	13,700	522
2023-03-02	531	532	526	530	11,100	530
2023-03-01	538	538	526	533	122,700	533
2023-02-28	539	542	537	541	25,700	541
2023-02-27	541	541	533	536	18,300	536
2023-02-24	537	545	536	541	16,900	541
2023-02-22	537	540	535	540	12,200	540
2023-02-21	530	541	530	535	14,200	535
2023-02-20	521	535	517	533	27,500	533
2023-02-17	515	522	512	521	15,400	521
2023-02-16	502	517	501	515	23,300	515
2023-02-15	505	507	493	502	48,700	502
2023-02-14	516	522	510	515	16,800	515
2023-02-13	524	527	518	524	9,100	524
2023-02-10	533	535	525	525	11,000	525
2023-02-09	530	538	527	538	16,200	538
2023-02-08	520	528	519	528	13,000	528
2023-02-07	527	531	520	521	10,600	521
2023-02-06	530	531	527	527	2,800	527
2023-02-03	530	530	526	527	3,500	527
2023-02-02	534	534	529	529	10,300	529
2023-02-01	539	541	532	533	122,900	533
2023-01-31	527	540	527	540	31,400	540
2023-01-30	533	535	526	526	17,300	526
2023-01-27	528	537	527	532	9,500	532
2023-01-26	535	535	525	525	11,700	525
2023-01-25	530	539	530	537	16,600	537
2023-01-24	531	538	529	531	12,600	531
2023-01-23	520	531	520	529	45,700	529
2023-01-20	508	519	508	516	4,000	516
2023-01-19	517	517	508	508	8,300	508
2023-01-18	504	520	504	517	18,300	517
2023-01-17	505	509	504	505	8,600	505
2023-01-16	496	505	493	504	11,000	504
2023-01-13	500	503	491	497	7,200	497
2023-01-12	509	514	494	499	12,700	499
2023-01-11	497	514	497	509	37,600	509
2023-01-10	502	510	483	496	35,900	496
2023-01-06	525	525	496	499	47,500	499
2023-01-05	550	550	530	531	14,800	531
2023-01-04	559	559	538	545	139,000	545

分割・併合履歴： [2019-12-27]1株→4株

7814 (株)日本創発グループ の時系列データ [2023年度]

7814 (株)日本創発グループの時系列データ [2023年度]