7814 (株)日本創発グループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	333	333	330	332	28,500	332
2021-12-29	331	332	329	331	26,800	331
2021-12-28	331	334	330	334	47,100	334
2021-12-27	326	329	325	329	17,200	329
2021-12-24	321	324	319	323	26,300	323
2021-12-23	321	323	321	321	4,500	321
2021-12-22	320	322	320	321	5,900	321
2021-12-21	317	319	316	319	7,600	319
2021-12-20	322	322	317	317	20,600	317
2021-12-17	319	322	319	322	33,100	322
2021-12-16	324	330	313	322	50,500	322
2021-12-15	323	326	323	325	8,400	325
2021-12-14	325	326	324	325	3,300	325
2021-12-13	327	327	324	325	7,400	325
2021-12-10	326	327	324	326	20,900	326
2021-12-09	324	326	323	326	5,700	326
2021-12-08	327	327	324	324	3,100	324
2021-12-07	325	327	323	327	4,500	327
2021-12-06	329	329	325	325	2,600	325
2021-12-03	324	327	322	327	28,800	327
2021-12-02	326	328	324	325	28,600	325
2021-12-01	330	342	326	332	320,200	332
2021-11-30	327	332	325	331	37,100	331
2021-11-29	326	327	323	324	26,600	324
2021-11-26	327	333	326	330	89,100	330
2021-11-25	324	325	323	324	17,000	324
2021-11-24	323	325	322	324	9,700	324
2021-11-22	322	325	321	322	27,000	322
2021-11-19	324	326	321	325	20,400	325
2021-11-18	320	327	320	323	28,100	323
2021-11-17	328	328	320	321	30,000	321
2021-11-16	322	345	319	328	211,500	328
2021-11-15	321	322	319	320	23,900	320
2021-11-12	318	321	318	321	4,800	321
2021-11-11	317	317	316	317	11,100	317
2021-11-10	318	318	316	318	9,500	318
2021-11-09	320	320	318	318	5,800	318
2021-11-08	324	324	319	319	4,800	319
2021-11-05	321	321	320	320	2,300	320
2021-11-04	320	324	317	323	12,200	323
2021-11-02	319	320	318	318	4,000	318
2021-11-01	326	326	317	319	176,400	319
2021-10-29	323	324	322	324	15,000	324
2021-10-28	324	325	322	322	26,200	322
2021-10-27	319	325	319	325	43,300	325
2021-10-26	317	319	317	318	9,100	318
2021-10-25	315	319	314	316	32,800	316
2021-10-22	316	318	315	318	16,500	318
2021-10-21	317	318	316	318	4,200	318
2021-10-20	318	318	317	318	2,100	318
2021-10-19	322	322	315	318	10,800	318
2021-10-18	322	322	321	321	5,600	321
2021-10-15	322	322	318	322	24,600	322
2021-10-14	317	323	315	323	25,600	323
2021-10-13	317	317	315	317	2,400	317
2021-10-12	319	319	316	317	2,500	317
2021-10-11	316	319	315	319	6,400	319
2021-10-08	313	317	313	317	4,000	317
2021-10-07	312	314	311	313	8,800	313
2021-10-06	310	314	310	314	16,200	314
2021-10-05	317	318	310	310	40,400	310
2021-10-04	322	322	318	320	15,200	320
2021-10-01	329	329	321	321	222,200	321
2021-09-30	322	330	322	330	47,600	330
2021-09-29	320	323	320	322	9,200	322
2021-09-28	324	324	322	323	14,600	323
2021-09-27	322	325	321	324	32,600	324
2021-09-24	317	322	317	320	21,400	320
2021-09-22	316	318	316	316	23,700	316
2021-09-21	314	318	311	318	35,700	318
2021-09-17	318	320	317	318	10,300	318
2021-09-16	320	320	317	318	30,600	318
2021-09-15	321	321	319	320	6,400	320
2021-09-14	319	322	319	321	17,300	321
2021-09-13	317	319	317	318	19,700	318
2021-09-10	315	318	315	317	10,100	317
2021-09-09	318	318	315	315	17,800	315
2021-09-08	315	318	315	318	25,500	318
2021-09-07	318	318	315	315	11,500	315
2021-09-06	316	317	314	315	23,100	315
2021-09-03	315	316	313	314	14,000	314
2021-09-02	314	316	311	313	29,100	313
2021-09-01	315	325	313	316	266,800	316
2021-08-31	310	318	310	316	90,500	316
2021-08-30	307	309	306	309	19,000	309
2021-08-27	307	309	305	305	40,600	305
2021-08-26	309	309	303	308	39,900	308
2021-08-25	313	315	309	310	49,300	310
2021-08-24	316	317	310	314	86,500	314
2021-08-23	316	319	315	318	28,100	318
2021-08-20	320	321	316	317	23,200	317
2021-08-19	319	321	319	321	11,200	321
2021-08-18	320	322	319	320	27,100	320
2021-08-17	324	324	319	319	48,700	319
2021-08-16	325	327	320	324	43,700	324
2021-08-13	330	330	324	328	70,100	328
2021-08-12	322	328	322	324	51,600	324
2021-08-11	323	323	320	321	33,300	321
2021-08-10	324	325	320	322	27,400	322
2021-08-06	325	325	320	325	15,800	325
2021-08-05	328	328	324	324	40,300	324
2021-08-04	330	330	327	328	7,100	328
2021-08-03	329	331	328	331	11,600	331
2021-08-02	334	337	330	330	178,100	330
2021-07-30	338	338	331	336	32,200	336
2021-07-29	337	338	336	337	5,200	337
2021-07-28	335	337	335	337	22,000	337
2021-07-27	330	335	329	335	24,400	335
2021-07-26	329	330	327	329	22,400	329
2021-07-21	329	332	329	329	4,500	329
2021-07-20	327	329	326	329	30,300	329
2021-07-19	332	332	329	330	10,000	330
2021-07-16	332	333	329	333	20,000	333
2021-07-15	335	337	333	333	13,700	333
2021-07-14	334	337	333	336	17,300	336
2021-07-13	336	337	335	335	17,400	335
2021-07-12	334	338	334	336	22,600	336
2021-07-09	326	332	325	332	25,700	332
2021-07-08	331	331	326	328	34,900	328
2021-07-07	330	333	328	333	22,500	333
2021-07-06	334	335	331	332	53,000	332
2021-07-05	337	338	334	336	31,300	336
2021-07-02	341	341	335	337	55,400	337
2021-07-01	346	346	340	343	203,400	343
2021-06-30	341	348	341	348	84,400	348
2021-06-29	333	349	332	343	154,300	343
2021-06-28	337	346	334	335	163,400	335
2021-06-25	334	339	334	339	78,200	339
2021-06-24	324	336	324	336	120,500	336
2021-06-23	323	332	323	324	289,100	324
2021-06-22	320	326	317	322	941,400	322
2021-06-21	331	334	324	325	339,400	325
2021-06-18	342	343	336	337	183,000	337
2021-06-17	350	353	342	342	224,200	342
2021-06-16	340	356	340	355	311,200	355
2021-06-15	341	347	334	341	610,500	341
2021-06-14	388	390	386	386	17,400	386
2021-06-11	387	392	387	389	14,900	389
2021-06-10	394	394	386	389	15,300	389
2021-06-09	400	400	388	394	12,000	394
2021-06-08	395	403	394	398	15,500	398
2021-06-07	395	397	390	397	9,000	397
2021-06-04	392	395	389	395	7,400	395
2021-06-03	394	396	390	391	12,500	391
2021-06-02	411	411	395	395	28,000	395
2021-06-01	400	426	396	411	259,700	411
2021-05-31	390	400	390	400	33,000	400
2021-05-28	384	392	384	388	20,100	388
2021-05-27	386	389	382	384	20,000	384
2021-05-26	380	384	380	383	6,700	383
2021-05-25	381	384	378	384	8,100	384
2021-05-24	385	386	378	382	18,800	382
2021-05-21	382	394	382	385	17,600	385
2021-05-20	382	385	377	382	18,700	382
2021-05-19	378	382	375	382	17,300	382
2021-05-18	374	379	374	378	21,700	378
2021-05-17	370	383	369	372	21,000	372
2021-05-14	366	373	364	370	9,300	370
2021-05-13	380	380	356	361	23,600	361
2021-05-12	376	385	372	384	24,200	384
2021-05-11	378	379	376	379	5,900	379
2021-05-10	385	385	377	378	4,800	378
2021-05-07	389	391	380	385	18,600	385
2021-05-06	396	399	390	390	145,700	390
2021-04-30	390	391	385	388	35,000	388
2021-04-28	385	391	382	387	25,400	387
2021-04-27	370	391	370	383	35,500	383
2021-04-26	370	370	365	369	16,700	369
2021-04-23	358	367	358	367	6,700	367
2021-04-22	353	361	352	359	12,800	359
2021-04-21	351	356	351	354	8,700	354
2021-04-20	360	360	356	356	14,800	356
2021-04-19	363	364	361	361	4,200	361
2021-04-16	362	364	361	361	3,900	361
2021-04-15	362	364	361	361	4,400	361
2021-04-14	365	367	362	364	18,300	364
2021-04-13	365	368	363	365	10,000	365
2021-04-12	369	372	365	368	6,400	368
2021-04-09	365	384	365	369	43,600	369
2021-04-08	375	375	365	365	18,100	365
2021-04-07	375	385	370	375	34,500	375
2021-04-06	370	375	367	370	13,200	370
2021-04-05	368	371	365	367	22,900	367
2021-04-02	374	385	365	368	64,200	368
2021-04-01	366	400	360	371	587,900	371
2021-03-31	353	359	353	358	46,800	358
2021-03-30	353	354	350	353	10,600	353
2021-03-29	349	355	348	353	21,100	353
2021-03-26	348	351	348	349	6,300	349
2021-03-25	339	350	339	350	16,800	350
2021-03-24	338	342	337	339	17,700	339
2021-03-23	349	349	343	343	17,100	343
2021-03-22	344	352	342	349	34,100	349
2021-03-19	337	340	337	340	4,700	340
2021-03-18	339	339	336	337	6,100	337
2021-03-17	337	338	336	337	5,300	337
2021-03-16	333	339	332	339	6,000	339
2021-03-15	330	334	330	331	19,500	331
2021-03-12	333	334	331	333	2,300	333
2021-03-11	331	333	331	332	7,500	332
2021-03-10	330	333	329	333	22,800	333
2021-03-09	333	333	329	329	8,600	329
2021-03-08	332	333	330	332	3,400	332
2021-03-05	332	332	329	329	2,400	329
2021-03-04	332	332	329	332	2,800	332
2021-03-03	329	332	329	330	2,700	330
2021-03-02	333	333	330	331	5,700	331
2021-03-01	337	343	328	330	168,000	330
2021-02-26	337	338	332	337	25,800	337
2021-02-25	330	340	329	339	41,600	339
2021-02-24	330	330	326	328	12,300	328
2021-02-22	327	329	326	328	8,500	328
2021-02-19	326	326	324	325	11,400	325
2021-02-18	328	328	325	328	10,700	328
2021-02-17	328	328	323	326	21,800	326
2021-02-16	330	330	324	328	22,600	328
2021-02-15	329	330	325	330	29,500	330
2021-02-12	327	340	326	330	24,300	330
2021-02-10	326	330	325	325	7,300	325
2021-02-09	328	328	324	326	10,000	326
2021-02-08	325	330	325	326	11,500	326
2021-02-05	326	329	320	326	24,600	326
2021-02-04	327	328	326	326	3,900	326
2021-02-03	327	330	326	328	4,400	328
2021-02-02	325	328	325	326	5,100	326
2021-02-01	327	330	321	325	143,500	325
2021-01-29	328	330	326	329	12,500	329
2021-01-28	318	326	318	325	14,200	325
2021-01-27	325	325	321	322	5,700	322
2021-01-26	322	328	320	324	17,800	324
2021-01-25	323	323	318	320	8,500	320
2021-01-22	321	322	321	321	3,000	321
2021-01-21	322	325	320	321	16,600	321
2021-01-20	326	326	320	322	17,300	322
2021-01-19	327	329	324	327	7,000	327
2021-01-18	326	327	321	327	11,900	327
2021-01-15	326	330	325	325	13,700	325
2021-01-14	330	331	327	327	16,500	327
2021-01-13	326	331	326	331	12,100	331
2021-01-12	321	326	321	325	13,900	325
2021-01-08	319	321	318	319	13,800	319
2021-01-07	321	321	316	318	15,300	318
2021-01-06	320	322	318	322	10,700	322
2021-01-05	330	330	310	318	79,500	318
2021-01-04	344	344	328	330	203,400	330

分割・併合履歴： [2019-12-27]1株→4株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7814 (株)日本創発グループ の時系列データ [2021年度]

7814 (株)日本創発グループの時系列データ [2021年度]