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
2024-06-2156056356056211,000562
2024-06-205645645605612,600561
2024-06-195605655605642,700564
2024-06-185645645595595,500559
2024-06-175635635595596,100559
2024-06-145625635605631,400563
2024-06-135615635605631,200563
2024-06-125625645605637,500563
2024-06-115555635555605,200560
2024-06-105555605555571,700557
2024-06-0755255555055514,100555
2024-06-065515545515543,000554
2024-06-0555155555055010,400550
2024-06-045615615525539,400553
2024-06-03570581565565127,700565
2024-05-3156857356857113,800571
2024-05-305675695655698,300569
2024-05-2957157356756920,700569
2024-05-2857557556757115,500571
2024-05-275695745695739,000573
2024-05-245695735685706,400570
2024-05-235675705675707,600570
2024-05-225705705645678,200567
2024-05-2156556856456510,800565
2024-05-2056256755856512,500565
2024-05-175685685595628,700562
2024-05-1656156256056011,100560
2024-05-1556057056056017,000560
2024-05-145665735665722,700572
2024-05-135675695655663,200566
2024-05-1057857856356711,300567
2024-05-095755805755793,600579
2024-05-085775805775802,200580
2024-05-075815835785797,400579
2024-05-025855855775782,700578
2024-05-01584592580585119,700585
2024-04-3057658557558519,200585
2024-04-265815835775815,400581
2024-04-2558359158358612,100586
2024-04-2457558257458013,900580
2024-04-2356557556557311,000573
2024-04-225595675595664,000566
2024-04-195615615565582,100558
2024-04-185585645585615,600561
2024-04-175645645565581,600558
2024-04-165575645575642,300564
2024-04-155665665605662,700566
2024-04-125645685645663,700566
2024-04-115605675595674,300567
2024-04-1055456755456014,500560
2024-04-095525545515535,200553
2024-04-0855056054355110,600551
2024-04-055505515455515,800551
2024-04-045495555495509,300550
2024-04-035515545485497,500549
2024-04-025625635505518,400551
2024-04-01578578551564146,900564
2024-03-2956856856556814,600568
2024-03-285575695565688,600568
2024-03-2757057155856614,200566
2024-03-265705715685718,300571
2024-03-2557257656856914,200569
2024-03-2257858257557615,000576
2024-03-2156858456658416,600584
2024-03-195555665555655,100565
2024-03-185555605505557,400555
2024-03-1554155554055521,100555
2024-03-145455455405433,400543
2024-03-135455475445455,000545
2024-03-125455495425497,300549
2024-03-115485495445499,400549
2024-03-0854455254454813,500548
2024-03-0754555354454410,300544
2024-03-0654354653454519,200545
2024-03-0555155754254259,600542
2024-03-0456457655556561,000565
2024-03-01593593571572126,300572
2024-02-2958959458559320,400593
2024-02-2857958957858918,600589
2024-02-2757958357757813,900578
2024-02-2657659055957667,900576
2024-02-2260761058559643,700596
2024-02-2160762060561444,300614
2024-02-206146146096114,100611
2024-02-196056146056149,500614
2024-02-166066156046157,200615
2024-02-1559360959359922,300599
2024-02-1459759958359134,800591
2024-02-1360260258959726,500597
2024-02-096046046026022,000602
2024-02-086056055986036,800603
2024-02-076056096056073,500607
2024-02-066146196116112,100611
2024-02-0561461861061723,600617
2024-02-026196276136189,100618
2024-02-01635637616616121,000616
2024-01-3162764262463929,900639
2024-01-3062563062362517,500625
2024-01-2961862561862013,600620
2024-01-2662762861761719,300617
2024-01-256226256196249,900624
2024-01-2461762661162214,300622
2024-01-2361062760561850,100618
2024-01-2259061759061143,700611
2024-01-1958159357859037,300590
2024-01-1858859458158120,400581
2024-01-1757058857058325,000583
2024-01-1657858055956927,000569
2024-01-1557557957357619,100576
2024-01-125755755735755,700575
2024-01-1158058257057524,100575
2024-01-1058259058158216,700582
2024-01-0959159158158713,200587
2024-01-0559559558558515,700585
2024-01-04587602585600152,700600

分割・併合履歴 : [2019-12-27]1株→4株