7939 (株)研創の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	461	462	460	462	1,400	462
2023-06-01	463	464	460	464	1,400	464
2023-05-31	462	463	460	463	1,400	463
2023-05-30	465	466	460	461	900	461
2023-05-29	461	469	460	464	3,900	464
2023-05-26	467	467	459	461	4,700	461
2023-05-25	469	469	463	467	2,500	467
2023-05-24	471	471	465	470	4,300	470
2023-05-23	473	473	471	471	1,100	471
2023-05-22	473	475	472	472	1,400	472
2023-05-19	474	479	468	470	4,000	470
2023-05-18	475	478	474	478	1,900	478
2023-05-17	479	483	475	475	2,000	475
2023-05-16	484	484	480	481	1,900	481
2023-05-15	491	491	485	485	2,100	485
2023-05-12	500	500	487	491	4,200	491
2023-05-11	496	503	494	503	3,600	503
2023-05-10	492	494	489	494	1,800	494
2023-05-09	493	493	488	492	3,700	492
2023-05-08	494	495	491	492	2,200	492
2023-05-02	486	490	486	490	1,300	490
2023-05-01	483	495	480	485	3,900	485
2023-04-28	482	484	478	482	2,000	482
2023-04-27	481	481	478	480	1,200	480
2023-04-26	475	480	475	479	1,400	479
2023-04-25	474	479	474	475	15,900	475
2023-04-24	485	485	482	482	900	482
2023-04-21	482	484	480	483	1,500	483
2023-04-20	478	482	477	482	700	482
2023-04-19	481	484	475	482	1,700	482
2023-04-18	478	481	478	481	1,200	481
2023-04-17	475	479	475	478	500	478
2023-04-14	480	480	475	475	600	475
2023-04-13	475	484	475	480	800	480
2023-04-12	483	483	476	481	4,200	481
2023-04-11	488	488	476	477	4,000	477
2023-04-10	479	479	475	477	1,100	477
2023-04-07	475	478	475	478	600	478
2023-04-06	473	478	471	478	1,800	478
2023-04-05	475	477	474	474	1,000	474
2023-04-04	480	480	475	477	1,000	477
2023-04-03	474	480	473	480	3,100	480
2023-03-31	476	481	472	472	2,500	472
2023-03-30	462	476	462	470	11,000	470
2023-03-29	490	501	489	501	7,300	501
2023-03-28	486	492	482	489	6,500	489
2023-03-27	485	496	485	486	4,300	486
2023-03-24	485	488	484	484	2,500	484
2023-03-23	483	486	482	483	1,900	483
2023-03-22	490	490	479	483	2,500	483
2023-03-20	497	525	457	491	22,800	491
2023-03-17	501	501	500	500	900	500
2023-03-16	507	507	498	502	3,200	502
2023-03-15	515	517	502	508	4,400	508
2023-03-14	520	520	515	515	5,300	515
2023-03-13	517	523	516	523	6,400	523
2023-03-10	516	517	516	517	3,400	517
2023-03-09	515	518	515	516	2,600	516
2023-03-08	512	514	509	514	2,400	514
2023-03-07	508	510	507	510	3,400	510
2023-03-06	507	510	506	508	2,000	508
2023-03-03	507	508	506	506	1,600	506
2023-03-02	504	507	504	507	6,700	507
2023-03-01	509	509	503	504	2,400	504
2023-02-28	508	509	506	509	2,500	509
2023-02-27	501	508	501	508	7,300	508
2023-02-24	499	500	497	500	2,500	500
2023-02-22	497	498	495	496	1,400	496
2023-02-21	497	499	494	498	3,000	498
2023-02-20	491	494	490	493	1,400	493
2023-02-17	491	498	490	490	3,600	490
2023-02-16	492	492	489	491	1,900	491
2023-02-15	488	493	488	493	2,900	493
2023-02-14	495	495	489	490	2,600	490
2023-02-13	489	490	488	488	3,300	488
2023-02-10	491	492	488	492	2,300	492
2023-02-09	490	495	487	494	5,400	494
2023-02-08	485	489	484	489	2,900	489
2023-02-07	475	483	475	483	2,500	483
2023-02-06	475	475	468	474	2,300	474
2023-02-03	473	477	471	477	2,000	477
2023-02-02	486	486	473	474	2,800	474
2023-02-01	491	491	479	486	4,200	486
2023-01-31	493	497	478	483	13,100	483
2023-01-30	475	502	475	493	23,500	493
2023-01-27	470	475	466	473	9,300	473
2023-01-26	465	469	463	463	3,100	463
2023-01-25	467	468	464	464	1,900	464
2023-01-24	457	465	457	463	5,300	463
2023-01-23	457	459	457	457	1,200	457
2023-01-20	457	457	453	457	1,200	457
2023-01-19	453	457	453	457	600	457
2023-01-18	452	458	452	453	1,700	453
2023-01-17	455	456	454	455	700	455
2023-01-16	456	456	448	455	2,300	455
2023-01-13	457	457	450	454	4,500	454
2023-01-12	455	456	454	455	5,200	455
2023-01-11	454	454	452	454	3,800	454
2023-01-10	453	453	451	452	3,800	452
2023-01-06	450	451	448	451	1,800	451
2023-01-05	450	452	449	450	4,000	450
2023-01-04	446	449	445	449	2,300	449

分割・併合履歴： [1991-03-26]1株→1.1株

7939 (株)研創 の時系列データ [2023年度]

7939 (株)研創の時系列データ [2023年度]