7939 (株)研創 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 532 | 534 | 520 | 520 | 5,300 | 520 |
| 2025-04-03 | 531 | 538 | 525 | 532 | 5,000 | 532 |
| 2025-04-02 | 536 | 536 | 533 | 533 | 900 | 533 |
| 2025-04-01 | 546 | 546 | 536 | 536 | 2,400 | 536 |
| 2025-03-31 | 537 | 545 | 536 | 545 | 3,500 | 545 |
| 2025-03-28 | 534 | 554 | 532 | 536 | 9,100 | 536 |
| 2025-03-27 | 562 | 566 | 562 | 565 | 5,800 | 565 |
| 2025-03-26 | 562 | 563 | 561 | 562 | 4,000 | 562 |
| 2025-03-25 | 557 | 561 | 557 | 561 | 2,600 | 561 |
| 2025-03-24 | 559 | 560 | 557 | 560 | 2,900 | 560 |
| 2025-03-21 | 557 | 558 | 556 | 557 | 4,800 | 557 |
| 2025-03-19 | 552 | 555 | 552 | 555 | 2,100 | 555 |
| 2025-03-18 | 554 | 555 | 553 | 554 | 2,000 | 554 |
| 2025-03-17 | 554 | 560 | 545 | 554 | 10,300 | 554 |
| 2025-03-14 | 552 | 555 | 552 | 553 | 1,700 | 553 |
| 2025-03-13 | 551 | 553 | 551 | 552 | 1,200 | 552 |
| 2025-03-12 | 553 | 553 | 549 | 550 | 3,200 | 550 |
| 2025-03-11 | 554 | 554 | 549 | 549 | 4,000 | 549 |
| 2025-03-10 | 550 | 554 | 548 | 554 | 4,300 | 554 |
| 2025-03-07 | 545 | 550 | 544 | 548 | 3,300 | 548 |
| 2025-03-06 | 546 | 546 | 541 | 545 | 4,000 | 545 |
| 2025-03-05 | 548 | 548 | 546 | 547 | 1,500 | 547 |
| 2025-03-04 | 545 | 548 | 542 | 548 | 2,400 | 548 |
| 2025-03-03 | 550 | 550 | 540 | 546 | 4,200 | 546 |
| 2025-02-28 | 534 | 548 | 534 | 548 | 12,900 | 548 |
| 2025-02-27 | 553 | 554 | 552 | 554 | 1,700 | 554 |
| 2025-02-26 | 546 | 548 | 546 | 548 | 700 | 548 |
| 2025-02-25 | 550 | 553 | 546 | 546 | 2,700 | 546 |
| 2025-02-21 | 548 | 552 | 548 | 552 | 1,300 | 552 |
| 2025-02-20 | 547 | 549 | 547 | 549 | 700 | 549 |
| 2025-02-19 | 545 | 551 | 545 | 547 | 2,700 | 547 |
| 2025-02-18 | 550 | 552 | 547 | 548 | 1,900 | 548 |
| 2025-02-17 | 550 | 550 | 549 | 550 | 2,300 | 550 |
| 2025-02-14 | 553 | 553 | 549 | 549 | 2,700 | 549 |
| 2025-02-13 | 553 | 554 | 550 | 551 | 2,600 | 551 |
| 2025-02-12 | 552 | 552 | 549 | 550 | 3,900 | 550 |
| 2025-02-10 | 554 | 554 | 551 | 554 | 2,800 | 554 |
| 2025-02-07 | 563 | 563 | 555 | 555 | 3,700 | 555 |
| 2025-02-06 | 554 | 563 | 550 | 550 | 7,500 | 550 |
| 2025-02-05 | 548 | 549 | 548 | 548 | 1,800 | 548 |
| 2025-02-04 | 550 | 550 | 546 | 548 | 2,000 | 548 |
| 2025-02-03 | 548 | 550 | 547 | 550 | 1,900 | 550 |
| 2025-01-31 | 547 | 555 | 544 | 547 | 4,600 | 547 |
| 2025-01-30 | 545 | 546 | 545 | 546 | 300 | 546 |
| 2025-01-29 | 545 | 548 | 544 | 545 | 1,000 | 545 |
| 2025-01-28 | 547 | 548 | 545 | 545 | 700 | 545 |
| 2025-01-27 | 546 | 548 | 546 | 547 | 2,000 | 547 |
| 2025-01-24 | 545 | 548 | 545 | 548 | 900 | 548 |
| 2025-01-23 | 548 | 548 | 544 | 545 | 700 | 545 |
| 2025-01-22 | 545 | 545 | 543 | 543 | 600 | 543 |
| 2025-01-21 | 547 | 550 | 545 | 545 | 1,400 | 545 |
| 2025-01-20 | 548 | 548 | 545 | 547 | 600 | 547 |
| 2025-01-17 | 549 | 549 | 546 | 548 | 700 | 548 |
| 2025-01-16 | 555 | 555 | 550 | 550 | 1,300 | 550 |
| 2025-01-15 | 557 | 557 | 553 | 555 | 1,000 | 555 |
| 2025-01-14 | 548 | 556 | 548 | 550 | 1,600 | 550 |
| 2025-01-10 | 555 | 558 | 547 | 547 | 2,100 | 547 |
| 2025-01-09 | 552 | 556 | 549 | 552 | 1,500 | 552 |
| 2025-01-08 | 553 | 553 | 548 | 548 | 2,200 | 548 |
| 2025-01-07 | 563 | 563 | 552 | 552 | 2,900 | 552 |
| 2025-01-06 | 550 | 559 | 550 | 551 | 4,100 | 551 |
分割・併合履歴 ： [1991-03-26]1株→1.1株