7814 (株)日本創発グループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	585	589	583	589	16,200	589
2023-12-28	575	592	575	587	10,800	587
2023-12-27	585	586	581	581	21,100	581
2023-12-26	589	589	580	585	14,600	585
2023-12-25	590	590	583	589	8,300	589
2023-12-22	584	593	583	591	22,300	591
2023-12-21	582	585	579	584	16,800	584
2023-12-20	580	588	580	583	12,400	583
2023-12-19	575	585	575	581	21,800	581
2023-12-18	572	575	570	575	3,800	575
2023-12-15	570	577	570	574	5,100	574
2023-12-14	570	572	568	568	18,400	568
2023-12-13	572	578	572	578	3,500	578
2023-12-12	569	579	569	575	9,100	575
2023-12-11	567	574	565	569	5,900	569
2023-12-08	570	570	562	566	8,500	566
2023-12-07	568	578	568	571	8,900	571
2023-12-06	565	595	565	574	16,300	574
2023-12-05	585	588	568	568	18,500	568
2023-12-04	594	595	585	590	22,700	590
2023-12-01	573	604	569	604	164,800	604
2023-11-30	567	575	565	575	26,400	575
2023-11-29	574	578	559	576	37,400	576
2023-11-28	548	578	548	575	45,300	575
2023-11-27	541	547	540	547	14,600	547
2023-11-24	543	543	540	541	5,500	541
2023-11-22	542	544	542	543	5,300	543
2023-11-21	544	546	544	544	4,400	544
2023-11-20	540	548	540	544	8,000	544
2023-11-17	538	543	538	539	3,700	539
2023-11-16	540	544	535	538	6,400	538
2023-11-15	540	540	537	539	9,500	539
2023-11-14	537	547	537	539	12,600	539
2023-11-13	541	544	538	544	8,900	544
2023-11-10	556	557	534	541	14,700	541
2023-11-09	560	564	559	559	3,200	559
2023-11-08	560	561	560	560	400	560
2023-11-07	559	563	558	563	3,300	563
2023-11-06	559	567	559	561	3,500	561
2023-11-02	559	559	552	559	10,200	559
2023-11-01	559	567	551	558	111,800	558
2023-10-31	561	564	558	563	11,700	563
2023-10-30	564	565	560	565	4,300	565
2023-10-27	554	566	554	565	9,800	565
2023-10-26	557	557	547	554	1,900	554
2023-10-25	546	560	546	557	10,600	557
2023-10-24	550	550	526	546	20,900	546
2023-10-23	548	551	544	550	7,700	550
2023-10-20	550	554	543	550	9,600	550
2023-10-19	543	551	540	550	5,400	550
2023-10-18	548	555	547	547	1,700	547
2023-10-17	546	554	546	548	6,000	548
2023-10-16	563	563	538	546	40,300	546
2023-10-13	585	585	567	567	10,400	567
2023-10-12	580	583	578	583	4,000	583
2023-10-11	581	584	577	580	6,400	580
2023-10-10	570	583	570	583	4,300	583
2023-10-06	558	572	558	569	3,300	569
2023-10-05	545	568	545	568	13,500	568
2023-10-04	551	551	537	546	26,300	546
2023-10-03	583	583	555	562	36,500	562
2023-10-02	619	619	577	584	187,000	584
2023-09-29	618	626	618	623	19,800	623
2023-09-28	617	627	617	624	5,100	624
2023-09-27	622	625	610	619	16,800	619
2023-09-26	628	628	621	624	7,800	624
2023-09-25	626	628	624	628	4,200	628
2023-09-22	628	630	625	626	5,100	626
2023-09-21	630	632	628	628	6,300	628
2023-09-20	621	634	621	634	16,600	634
2023-09-19	625	625	618	624	8,800	624
2023-09-15	614	628	614	626	28,300	626
2023-09-14	611	616	611	614	6,400	614
2023-09-13	612	614	610	610	2,100	610
2023-09-12	606	611	606	609	9,600	609
2023-09-11	607	612	602	606	21,100	606
2023-09-08	616	616	605	608	12,300	608
2023-09-07	615	616	607	611	15,200	611
2023-09-06	605	623	604	620	51,600	620
2023-09-05	605	611	600	607	25,800	607
2023-09-04	624	624	595	607	94,300	607
2023-09-01	634	639	616	629	136,000	629
2023-08-31	646	646	639	644	29,300	644
2023-08-30	649	657	644	649	24,000	649
2023-08-29	635	651	635	643	27,400	643
2023-08-28	628	635	628	632	18,100	632
2023-08-25	628	639	628	634	13,300	634
2023-08-24	625	635	622	635	18,300	635
2023-08-23	624	624	619	622	6,400	622
2023-08-22	629	630	624	624	5,100	624
2023-08-21	623	635	623	624	12,300	624
2023-08-18	618	627	612	627	15,600	627
2023-08-17	620	621	608	620	20,700	620
2023-08-16	626	628	621	623	8,400	623
2023-08-15	628	637	623	627	21,600	627
2023-08-14	646	653	614	623	72,200	623
2023-08-10	651	669	646	666	23,200	666
2023-08-09	667	667	639	657	17,900	657
2023-08-08	673	674	667	667	10,200	667
2023-08-07	671	678	671	673	5,100	673
2023-08-04	667	684	666	672	13,900	672
2023-08-03	678	678	670	673	2,000	673
2023-08-02	699	699	672	675	22,700	675
2023-08-01	695	725	688	707	152,300	707
2023-07-31	658	695	658	695	56,500	695
2023-07-28	658	658	650	656	7,200	656
2023-07-27	652	662	652	658	11,800	658
2023-07-26	650	665	650	652	16,900	652
2023-07-25	624	660	624	653	49,900	653
2023-07-24	618	639	618	624	17,200	624
2023-07-21	617	620	613	618	6,300	618
2023-07-20	616	617	615	617	4,900	617
2023-07-19	606	615	604	615	7,000	615
2023-07-18	601	608	600	603	12,900	603
2023-07-14	613	613	595	601	18,500	601
2023-07-13	605	609	605	607	5,100	607
2023-07-12	616	616	598	605	27,200	605
2023-07-11	618	618	610	613	13,400	613
2023-07-10	619	621	616	618	8,300	618
2023-07-07	621	624	614	622	13,200	622
2023-07-06	628	630	619	621	15,000	621
2023-07-05	626	629	618	623	17,200	623
2023-07-04	631	637	620	627	26,100	627
2023-07-03	637	645	631	637	133,900	637
2023-06-30	627	639	627	639	48,200	639
2023-06-29	625	627	622	627	9,000	627
2023-06-28	621	629	620	625	18,800	625
2023-06-27	620	621	614	617	13,000	617
2023-06-26	621	627	618	622	11,900	622
2023-06-23	631	631	617	627	13,200	627
2023-06-22	625	632	625	629	6,700	629
2023-06-21	631	635	621	625	26,800	625
2023-06-20	634	635	625	631	19,200	631
2023-06-19	638	642	634	636	19,100	636
2023-06-16	628	639	625	639	10,800	639
2023-06-15	628	634	622	624	26,200	624
2023-06-14	623	630	623	628	16,700	628
2023-06-13	627	629	623	626	13,500	626
2023-06-12	608	632	608	630	39,300	630
2023-06-09	627	627	593	601	43,000	601
2023-06-08	615	627	609	623	31,100	623
2023-06-07	640	640	615	620	67,400	620
2023-06-06	644	648	635	644	25,400	644
2023-06-05	635	650	632	649	32,300	649
2023-06-02	621	637	621	633	57,900	633
2023-06-01	621	621	615	619	141,400	619
2023-05-31	618	619	606	619	31,200	619
2023-05-30	619	619	612	619	17,900	619
2023-05-29	603	621	601	621	89,800	621
2023-05-26	598	605	594	602	20,000	602
2023-05-25	591	599	589	595	16,100	595
2023-05-24	598	598	590	598	13,600	598
2023-05-23	597	600	590	595	15,900	595
2023-05-22	588	600	588	600	18,900	600
2023-05-19	593	599	593	598	7,800	598
2023-05-18	587	591	582	591	20,100	591
2023-05-17	577	590	570	590	24,500	590
2023-05-16	586	588	574	580	20,200	580
2023-05-15	586	610	575	582	50,700	582
2023-05-12	581	585	568	582	4,600	582
2023-05-11	586	594	581	584	14,600	584
2023-05-10	595	600	589	596	14,500	596
2023-05-09	593	607	591	599	17,200	599
2023-05-08	557	594	557	591	36,000	591
2023-05-02	560	560	555	558	12,500	558
2023-05-01	560	560	552	560	124,200	560
2023-04-28	559	561	557	561	44,200	561
2023-04-27	556	559	556	557	1,500	557
2023-04-26	556	560	551	556	13,600	556
2023-04-25	547	555	547	554	9,900	554
2023-04-24	548	549	545	548	2,600	548
2023-04-21	545	548	543	545	9,100	545
2023-04-20	543	555	543	552	11,900	552
2023-04-19	553	553	545	550	6,600	550
2023-04-18	549	556	549	556	10,600	556
2023-04-17	546	550	542	545	7,200	545
2023-04-14	545	551	544	547	6,500	547
2023-04-13	540	550	538	545	28,100	545
2023-04-12	539	543	537	537	10,500	537
2023-04-11	539	541	538	539	3,500	539
2023-04-10	545	545	535	537	6,700	537
2023-04-07	530	542	524	541	13,200	541
2023-04-06	520	527	501	525	32,600	525
2023-04-05	540	540	528	528	15,600	528
2023-04-04	545	547	541	543	13,100	543
2023-04-03	560	563	542	551	161,300	551
2023-03-31	564	564	556	559	31,800	559
2023-03-30	558	564	535	564	49,900	564
2023-03-29	544	557	543	555	32,900	555
2023-03-28	535	544	535	541	32,700	541
2023-03-27	534	545	534	545	32,500	545
2023-03-24	534	539	532	534	6,800	534
2023-03-23	534	538	533	536	15,200	536
2023-03-22	529	535	528	535	25,400	535
2023-03-20	526	528	525	526	3,900	526
2023-03-17	525	531	523	530	8,100	530
2023-03-16	526	529	521	525	10,900	525
2023-03-15	529	535	523	530	21,600	530
2023-03-14	530	530	521	529	17,400	529
2023-03-13	526	530	526	530	6,200	530
2023-03-10	534	535	529	531	8,600	531
2023-03-09	536	536	528	534	6,900	534
2023-03-08	520	536	519	536	17,600	536
2023-03-07	519	527	518	521	9,000	521
2023-03-06	520	521	516	521	12,600	521
2023-03-03	532	532	522	522	13,700	522
2023-03-02	531	532	526	530	11,100	530
2023-03-01	538	538	526	533	122,700	533
2023-02-28	539	542	537	541	25,700	541
2023-02-27	541	541	533	536	18,300	536
2023-02-24	537	545	536	541	16,900	541
2023-02-22	537	540	535	540	12,200	540
2023-02-21	530	541	530	535	14,200	535
2023-02-20	521	535	517	533	27,500	533
2023-02-17	515	522	512	521	15,400	521
2023-02-16	502	517	501	515	23,300	515
2023-02-15	505	507	493	502	48,700	502
2023-02-14	516	522	510	515	16,800	515
2023-02-13	524	527	518	524	9,100	524
2023-02-10	533	535	525	525	11,000	525
2023-02-09	530	538	527	538	16,200	538
2023-02-08	520	528	519	528	13,000	528
2023-02-07	527	531	520	521	10,600	521
2023-02-06	530	531	527	527	2,800	527
2023-02-03	530	530	526	527	3,500	527
2023-02-02	534	534	529	529	10,300	529
2023-02-01	539	541	532	533	122,900	533
2023-01-31	527	540	527	540	31,400	540
2023-01-30	533	535	526	526	17,300	526
2023-01-27	528	537	527	532	9,500	532
2023-01-26	535	535	525	525	11,700	525
2023-01-25	530	539	530	537	16,600	537
2023-01-24	531	538	529	531	12,600	531
2023-01-23	520	531	520	529	45,700	529
2023-01-20	508	519	508	516	4,000	516
2023-01-19	517	517	508	508	8,300	508
2023-01-18	504	520	504	517	18,300	517
2023-01-17	505	509	504	505	8,600	505
2023-01-16	496	505	493	504	11,000	504
2023-01-13	500	503	491	497	7,200	497
2023-01-12	509	514	494	499	12,700	499
2023-01-11	497	514	497	509	37,600	509
2023-01-10	502	510	483	496	35,900	496
2023-01-06	525	525	496	499	47,500	499
2023-01-05	550	550	530	531	14,800	531
2023-01-04	559	559	538	545	139,000	545

分割・併合履歴： [2019-12-27]1株→4株

7814 (株)日本創発グループ の時系列データ [2023年度]

7814 (株)日本創発グループの時系列データ [2023年度]