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
2024-03-2956856856556814,600568
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