1. HOME >
  2. 株価時系列 >
  3. 7814 >
  4. 2020年

7814 (株)日本創発グループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3034535834035245,700352
2020-12-2934035333834560,400345
2020-12-2833134233134041,600340
2020-12-2533133432933016,100330
2020-12-2433033332733217,100332
2020-12-2332833032732816,800328
2020-12-2232933032632814,000328
2020-12-213293323293307,800330
2020-12-1833233232932914,200329
2020-12-1733433433033214,200332
2020-12-163293323283318,000331
2020-12-153293303273305,100330
2020-12-143263303263306,700330
2020-12-113263283263265,900326
2020-12-10326328326328400328
2020-12-0932633032632620,300326
2020-12-0832933132933111,300331
2020-12-0733333332933110,200331
2020-12-043323323283308,800330
2020-12-033273313273319,700331
2020-12-023313323283298,900329
2020-12-01348348329330273,900330
2020-11-3032933532933527,600335
2020-11-2732833032332430,200324
2020-11-2633333532632638,500326
2020-11-2533333433033219,900332
2020-11-2433133433133413,200334
2020-11-203303323293305,000330
2020-11-1933033033033014,700330
2020-11-183333333303302,400330
2020-11-173283323283324,600332
2020-11-1632333532333033,300330
2020-11-1332033031732515,200325
2020-11-1233934033533612,100336
2020-11-113373403343378,300337
2020-11-1033934333333313,600333
2020-11-093453453383408,200340
2020-11-0633934733434636,700346
2020-11-0534034333133922,200339
2020-11-043433433373383,700338
2020-11-02333348328338181,000338
2020-10-3033133833133329,200333
2020-10-2932433632433313,800333
2020-10-2832432932332810,400328
2020-10-2732232632132410,900324
2020-10-263253293223258,400325
2020-10-233213243163229,100322
2020-10-2232732732032112,000321
2020-10-2132633032532717,300327
2020-10-2033233732933122,500331
2020-10-193303323303326,100332
2020-10-1632834332633624,200336
2020-10-1533333832932923,900329
2020-10-1434234233233236,300332
2020-10-133423473423459,400345
2020-10-1234334934334529,800345
2020-10-09346375346349127,000349
2020-10-0833134533134440,800344
2020-10-073283303283293,200329
2020-10-063333333293304,200330
2020-10-0532633532533016,500330
2020-10-02336338322327273,900327
2020-09-3033333533233436,700334
2020-09-2933233332633013,600330
2020-09-2832933332733321,900333
2020-09-2532432732332612,100326
2020-09-243303303233245,100324
2020-09-2332933032632923,200329
2020-09-1832532932332817,700328
2020-09-1732232732232212,300322
2020-09-1632433032232240,400322
2020-09-1531733231633243,400332
2020-09-1431531831531526,400315
2020-09-1131731831431630,400316
2020-09-1031631931631713,700317
2020-09-0931631631331622,200316
2020-09-08311336311316157,200316
2020-09-0731631631131113,900311
2020-09-0431131531131210,500312
2020-09-033193203163188,600318
2020-09-0232432431531736,000317
2020-09-01325327318321230,100321
2020-08-3131732831732648,300326
2020-08-2832833031531733,800317
2020-08-2732032932032813,600328
2020-08-263173213163208,700320
2020-08-2531431831431711,900317
2020-08-2431031430931416,100314
2020-08-2131031330730925,100309
2020-08-2031732130731252,900312
2020-08-1932232531932220,200322
2020-08-1832332932232421,800324
2020-08-1731732431532331,400323
2020-08-1431432531232133,000321
2020-08-1332432431331732,300317
2020-08-1231231831031829,400318
2020-08-1131031830831528,100315
2020-08-0730831330830918,300309
2020-08-0631232230331567,700315
2020-08-0532833632533628,900336
2020-08-0431632631532622,700326
2020-08-03334334316316214,900316
2020-07-3133333431632654,600326
2020-07-3033233933133519,800335
2020-07-2933333633033013,000330
2020-07-2833834133133128,300331
2020-07-2732533832033813,800338
2020-07-2231833831833240,600332
2020-07-2130732430732130,100321
2020-07-2030430830130712,500307
2020-07-1730230630230317,200303
2020-07-1630530530130315,400303
2020-07-1529930429830318,800303
2020-07-1430330329830013,400300
2020-07-1331231230030118,700301
2020-07-1030831130530510,700305
2020-07-0931531530831010,600310
2020-07-083193193133146,200314
2020-07-0732332331031317,800313
2020-07-0631932831131240,800312
2020-07-0330332130330825,600308
2020-07-0232832829729874,200298
2020-07-01339351327327179,400327
2020-06-30335357330340102,900340
2020-06-2933133132133128,200331
2020-06-2633433732033439,300334
2020-06-2533933932533431,000334
2020-06-2434134533733913,800339
2020-06-2334534732433632,500336
2020-06-2235035033734420,000344
2020-06-1934835234534617,100346
2020-06-1834535333834851,800348
2020-06-1732634132533840,700338
2020-06-1632032531132518,700325
2020-06-1532232230830816,300308
2020-06-1230732430732258,600322
2020-06-1134535030632598,500325
2020-06-1035335334634630,100346
2020-06-093603603523588,300358
2020-06-0835537035336160,600361
2020-06-0535235635235510,800355
2020-06-0435737034835129,300351
2020-06-0337337335435861,200358
2020-06-0238238636937357,100373
2020-06-01374419370381321,200381
2020-05-2933537033536581,200365
2020-05-2834235333333777,600337
2020-05-2731533231232763,500327
2020-05-2630631730531433,400314
2020-05-2530530629830530,000305
2020-05-2228929728929619,100296
2020-05-2129329528828922,400289
2020-05-2028529628328628,000286
2020-05-1929329628328925,000289
2020-05-1828528828228618,700286
2020-05-1529230026628274,700282
2020-05-1432433029029298,000292
2020-05-1332633332432638,300326
2020-05-1233834433433445,500334
2020-05-1132635032533956,700339
2020-05-0832632631732245,600322
2020-05-0731033731032081,700320
2020-05-01314316296310239,100310
2020-04-3031531630931465,400314
2020-04-2829731029631064,400310
2020-04-2729029728729474,200294
2020-04-2429029028428919,600289
2020-04-2327528927528914,500289
2020-04-2227728026527747,600277
2020-04-2129429427528074,200280
2020-04-2028929528529436,600294
2020-04-1729329428128942,700289
2020-04-1628929928329326,000293
2020-04-1529829928828830,100288
2020-04-1428530027728847,300288
2020-04-1329229428228257,000282
2020-04-1030530529229922,600299
2020-04-0931031328830124,400301
2020-04-0829330928030439,000304
2020-04-0728529928329241,800292
2020-04-0627528427027137,400271
2020-04-0329329827627634,200276
2020-04-0228929528529334,400293
2020-04-01328328285294376,500294
2020-03-3129030128529669,100296
2020-03-30280294276279122,400279
2020-03-2729930527528344,300283
2020-03-2631131127629182,400291
2020-03-25280310280303100,200303
2020-03-2427127125527052,500270
2020-03-23250268239255117,500255
2020-03-1926726725025559,900255
2020-03-1828329326026784,500267
2020-03-17250276250273100,100273
2020-03-16288290259261121,200261
2020-03-13261289258264154,400264
2020-03-12298303281288139,700288
2020-03-1131032630531050,000310
2020-03-10262330261318404,500318
2020-03-09324324282303150,400303
2020-03-0635436233534098,500340
2020-03-0538039436136192,300361
2020-03-04350375341374258,300374
2020-03-03375417360366283,300366
2020-03-02327399326381600,000381
2020-02-28330341311319197,700319
2020-02-27378378350353155,500353
2020-02-26395400370370120,500370
2020-02-25359396348396140,300396
2020-02-2139540439139159,200391
2020-02-2040041239739765,200397
2020-02-1939439938639978,900399
2020-02-18393398387393106,200393
2020-02-17405405390392194,800392
2020-02-14442460408418333,600418
2020-02-13440494436458735,200458
2020-02-1244445443343551,400435
2020-02-10426455426438121,900438
2020-02-0744244242543099,100430
2020-02-06466468440443131,600443
2020-02-0547248245845895,400458
2020-02-04450478445467135,500467
2020-02-03437471425457272,200457
2020-01-31436460432453127,900453
2020-01-30465469419438328,600438
2020-01-29500500470473130,600473
2020-01-28491503485494125,600494
2020-01-27475514460505237,800505
2020-01-24503506489490150,000490
2020-01-23521522500501127,800501
2020-01-22527539504511247,400511
2020-01-21516530481523549,800523
2020-01-20540565522522741,100522
2020-01-17473542471522897,100522
2020-01-16447490442481478,600481
2020-01-15434449430439190,800439
2020-01-14406445397442406,500442
2020-01-10430431408409149,700409
2020-01-09416429412423246,000423
2020-01-08423440403413306,600413
2020-01-07415428387423457,700423
2020-01-06378425377424987,800424

分割・併合履歴 ： [2019-12-27]1株→4株