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
2022-10-03403421399418204,100418
2022-09-3040040239940116,300401
2022-09-293984013973997,300399
2022-09-284014033984009,700400
2022-09-2740140339740016,400400
2022-09-264024023963977,200397
2022-09-223914023914028,700402
2022-09-213953953913953,500395
2022-09-2039539538139419,800394
2022-09-163913963893958,000395
2022-09-153913933913911,700391
2022-09-143923993893916,800391
2022-09-1339939939339614,600396
2022-09-123994003963969,200396
2022-09-0939840139139819,600398
2022-09-0839439938839628,500396
2022-09-0738639438639420,000394
2022-09-0639839838938929,300389
2022-09-0540340339639825,900398
2022-09-0240941140340641,000406
2022-09-01415415402407187,500407
2022-08-3140641340041281,500412
2022-08-3039740739640545,800405
2022-08-2938639738339740,100397
2022-08-2637938837838860,800388
2022-08-253783813783805,300380
2022-08-2438038037537810,400378
2022-08-2337838237838026,000380
2022-08-223783793743768,700376
2022-08-1937437937337939,000379
2022-08-1837337737137425,800374
2022-08-1737537837337427,900374
2022-08-1637737737437533,800375
2022-08-1537838537537762,900377
2022-08-123703763683769,600376
2022-08-1037837835437027,600370
2022-08-093793793763796,200379
2022-08-0837638337637937,300379
2022-08-0537537737237321,200373
2022-08-0437137536837515,500375
2022-08-033703703683704,600370
2022-08-0237237236837020,600370
2022-08-01373377365374154,700374
2022-07-2936936936436935,700369
2022-07-2837637636836926,700369
2022-07-2737037737037425,600374
2022-07-2636737036336911,200369
2022-07-2536936936636718,300367
2022-07-2236837536737223,300372
2022-07-213633673613665,800366
2022-07-2036036535936413,600364
2022-07-193573603573584,200358
2022-07-153593593563575,600357
2022-07-14359359358359900359
2022-07-133573603563592,300359
2022-07-123583603573575,000357
2022-07-113553603553591,500359
2022-07-0835536235435713,300357
2022-07-073523563523553,100355
2022-07-0635335435135411,200354
2022-07-053543603543564,000356
2022-07-043553583513544,300354
2022-07-01362364353354158,300354
2022-06-3037537536837043,200370
2022-06-2937337636837238,000372
2022-06-2836637736637657,700376
2022-06-2736736836636720,000367
2022-06-243643663633668,800366
2022-06-2336036735836426,600364
2022-06-2235636035436032,600360
2022-06-213503553503547,400354
2022-06-2035035534935017,000350
2022-06-1734735234435211,500352
2022-06-1635035434835116,800351
2022-06-153493513483504,700350
2022-06-1435135434535027,400350
2022-06-1335535735435711,100357
2022-06-1036436435936133,900361
2022-06-0936436736236514,600365
2022-06-0836536836536630,700366
2022-06-07362385361368193,800368
2022-06-0636136535636314,100363
2022-06-0336836936536529,600365
2022-06-0236837036637019,200370
2022-06-01374374365370203,500370
2022-05-3137437537137446,800374
2022-05-3036837536837264,900372
2022-05-2736636836336836,700368
2022-05-2636737036536816,700368
2022-05-2536737136737013,500370
2022-05-2436736936436716,900367
2022-05-2336637436636834,200368
2022-05-2036637436637444,100374
2022-05-1936637036537010,300370
2022-05-183653743653728,300372
2022-05-1736637336136727,600367
2022-05-1637337636637337,100373
2022-05-1337738036337384,400373
2022-05-1238938938238428,300384
2022-05-1138839338739012,600390
2022-05-1038339338138836,700388
2022-05-0940440438338874,600388
2022-05-0639341739140888,300408
2022-05-02396397388394184,400394
2022-04-28379391379390102,300390
2022-04-2736938036837935,600379
2022-04-2637538037337346,900373
2022-04-2536237336137246,300372
2022-04-2236336836136614,800366
2022-04-2137237235936979,200369
2022-04-2037538037137149,700371
2022-04-1937337836537748,300377
2022-04-1837637636337253,900372
2022-04-1537038136737795,300377
2022-04-1435637735637293,500372
2022-04-133563563553567,800356
2022-04-1235135635135613,300356
2022-04-113513543493547,400354
2022-04-083513513493513,600351
2022-04-0734935234535034,600350
2022-04-0634734734234610,900346
2022-04-0535035034734930,500349
2022-04-0435135535135225,000352
2022-04-01358362350350166,800350
2022-03-3134935934835958,700359
2022-03-3034835134534922,600349
2022-03-2934835034735019,100350
2022-03-2834434834034814,900348
2022-03-253403443383446,400344
2022-03-243363403363401,800340
2022-03-2334235133934045,800340
2022-03-2233934633934510,300345
2022-03-1834834833034036,600340
2022-03-1734134834134616,000346
2022-03-163433443383419,100341
2022-03-1533534433534411,900344
2022-03-1433333933133728,500337
2022-03-113373413373395,600339
2022-03-103303413273419,200341
2022-03-0933333332433013,200330
2022-03-083323373303329,400332
2022-03-0734134333133340,400333
2022-03-0434935234335231,700352
2022-03-0337438035335352,100353
2022-03-0236337336237261,900372
2022-03-01374389371376194,100376
2022-02-2835736735636656,500366
2022-02-2535235935035539,700355
2022-02-2435035734735133,700351
2022-02-2234835334835122,100351
2022-02-2134734934234922,800349
2022-02-1834434934434710,500347
2022-02-1734735334434820,900348
2022-02-1634935234034745,600347
2022-02-1535535534435030,700350
2022-02-1436236235535922,500359
2022-02-103633653553659,700365
2022-02-0936036335936012,900360
2022-02-083523583523586,300358
2022-02-0735536034835834,300358
2022-02-0436637135035846,900358
2022-02-0335237535037086,600370
2022-02-0234435334435240,900352
2022-02-01347347343344145,500344
2022-01-3134435334434840,100348
2022-01-2833934033334017,600340
2022-01-2734034433433642,200336
2022-01-2633034333033773,500337
2022-01-253343353323349,800334
2022-01-243293353293346,200334
2022-01-2133033132733123,000331
2022-01-203293313273308,500330
2022-01-1933233632833023,000330
2022-01-1833834033233516,100335
2022-01-1733934033133826,300338
2022-01-1433534133533941,300339
2022-01-1333333733133720,700337
2022-01-1233033233033215,100332
2022-01-1133233232733118,400331
2022-01-0732533232533120,200331
2022-01-0632833332533212,200332
2022-01-0532833232832821,600328
2022-01-04335335321328185,300328

分割・併合履歴 : [2019-12-27]1株→4株