7939 (株)研創 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 516 | 516 | 512 | 512 | 1,100 | 512 |
| 2024-04-24 | 519 | 519 | 516 | 516 | 9,700 | 516 |
| 2024-04-23 | 518 | 522 | 516 | 516 | 2,900 | 516 |
| 2024-04-22 | 511 | 517 | 511 | 515 | 1,900 | 515 |
| 2024-04-19 | 513 | 515 | 510 | 510 | 1,400 | 510 |
| 2024-04-18 | 516 | 516 | 512 | 514 | 500 | 514 |
| 2024-04-17 | 519 | 519 | 514 | 514 | 700 | 514 |
| 2024-04-16 | 513 | 518 | 512 | 518 | 1,000 | 518 |
| 2024-04-15 | 518 | 519 | 515 | 517 | 900 | 517 |
| 2024-04-12 | 521 | 521 | 517 | 520 | 2,000 | 520 |
| 2024-04-11 | 514 | 519 | 514 | 519 | 2,600 | 519 |
| 2024-04-10 | 513 | 521 | 510 | 512 | 5,800 | 512 |
| 2024-04-09 | 512 | 512 | 510 | 512 | 2,500 | 512 |
| 2024-04-08 | 512 | 514 | 510 | 510 | 2,700 | 510 |
| 2024-04-05 | 508 | 514 | 508 | 514 | 2,800 | 514 |
| 2024-04-04 | 510 | 512 | 509 | 511 | 2,900 | 511 |
| 2024-04-03 | 511 | 515 | 511 | 513 | 1,100 | 513 |
| 2024-04-02 | 516 | 517 | 512 | 512 | 1,800 | 512 |
| 2024-04-01 | 520 | 520 | 518 | 519 | 1,800 | 519 |
| 2024-03-29 | 518 | 522 | 518 | 519 | 2,100 | 519 |
| 2024-03-28 | 512 | 522 | 508 | 518 | 15,900 | 518 |
| 2024-03-27 | 541 | 551 | 541 | 551 | 11,000 | 551 |
| 2024-03-26 | 541 | 545 | 540 | 545 | 6,800 | 545 |
| 2024-03-25 | 536 | 541 | 535 | 541 | 6,600 | 541 |
| 2024-03-22 | 538 | 539 | 536 | 538 | 4,400 | 538 |
| 2024-03-21 | 536 | 538 | 535 | 538 | 2,600 | 538 |
| 2024-03-19 | 533 | 535 | 533 | 535 | 2,200 | 535 |
| 2024-03-18 | 530 | 533 | 528 | 533 | 6,000 | 533 |
| 2024-03-15 | 531 | 534 | 530 | 533 | 1,700 | 533 |
| 2024-03-14 | 529 | 531 | 526 | 531 | 3,100 | 531 |
| 2024-03-13 | 527 | 529 | 526 | 529 | 4,500 | 529 |
| 2024-03-12 | 531 | 533 | 526 | 530 | 4,400 | 530 |
| 2024-03-11 | 530 | 533 | 527 | 532 | 4,900 | 532 |
| 2024-03-08 | 533 | 533 | 529 | 531 | 4,400 | 531 |
| 2024-03-07 | 534 | 534 | 531 | 532 | 5,500 | 532 |
| 2024-03-06 | 532 | 534 | 529 | 534 | 3,800 | 534 |
| 2024-03-05 | 530 | 535 | 527 | 530 | 4,700 | 530 |
| 2024-03-04 | 530 | 538 | 530 | 535 | 3,700 | 535 |
| 2024-03-01 | 530 | 534 | 528 | 534 | 5,600 | 534 |
| 2024-02-29 | 530 | 535 | 530 | 532 | 2,400 | 532 |
| 2024-02-28 | 540 | 545 | 530 | 530 | 5,500 | 530 |
| 2024-02-27 | 532 | 539 | 532 | 535 | 3,000 | 535 |
| 2024-02-26 | 539 | 539 | 529 | 532 | 5,600 | 532 |
| 2024-02-22 | 539 | 540 | 531 | 532 | 1,600 | 532 |
| 2024-02-21 | 538 | 541 | 537 | 539 | 2,500 | 539 |
| 2024-02-20 | 527 | 543 | 527 | 538 | 3,400 | 538 |
| 2024-02-19 | 522 | 525 | 518 | 525 | 3,800 | 525 |
| 2024-02-16 | 517 | 523 | 517 | 521 | 1,800 | 521 |
| 2024-02-15 | 548 | 550 | 507 | 517 | 12,600 | 517 |
| 2024-02-14 | 545 | 546 | 545 | 546 | 2,100 | 546 |
| 2024-02-13 | 545 | 550 | 544 | 544 | 6,000 | 544 |
| 2024-02-09 | 539 | 545 | 539 | 545 | 2,100 | 545 |
| 2024-02-08 | 538 | 540 | 535 | 540 | 3,100 | 540 |
| 2024-02-07 | 534 | 537 | 534 | 535 | 2,000 | 535 |
| 2024-02-06 | 530 | 534 | 530 | 533 | 4,100 | 533 |
| 2024-02-05 | 529 | 529 | 527 | 529 | 1,600 | 529 |
| 2024-02-02 | 530 | 532 | 524 | 527 | 4,400 | 527 |
| 2024-02-01 | 531 | 535 | 531 | 535 | 1,000 | 535 |
| 2024-01-31 | 538 | 538 | 530 | 530 | 3,300 | 530 |
| 2024-01-30 | 540 | 541 | 535 | 535 | 2,800 | 535 |
| 2024-01-29 | 550 | 550 | 519 | 538 | 18,300 | 538 |
| 2024-01-26 | 545 | 565 | 545 | 560 | 13,600 | 560 |
| 2024-01-25 | 543 | 545 | 542 | 544 | 2,600 | 544 |
| 2024-01-24 | 533 | 539 | 533 | 539 | 1,700 | 539 |
| 2024-01-23 | 539 | 542 | 533 | 533 | 8,200 | 533 |
| 2024-01-22 | 533 | 538 | 533 | 534 | 4,700 | 534 |
| 2024-01-19 | 533 | 534 | 532 | 534 | 1,400 | 534 |
| 2024-01-18 | 535 | 535 | 532 | 533 | 3,000 | 533 |
| 2024-01-17 | 535 | 537 | 534 | 537 | 3,700 | 537 |
| 2024-01-16 | 534 | 535 | 533 | 535 | 1,200 | 535 |
| 2024-01-15 | 535 | 535 | 532 | 535 | 1,200 | 535 |
| 2024-01-12 | 538 | 538 | 530 | 537 | 5,800 | 537 |
| 2024-01-11 | 535 | 535 | 533 | 534 | 3,000 | 534 |
| 2024-01-10 | 529 | 535 | 529 | 534 | 7,300 | 534 |
| 2024-01-09 | 529 | 529 | 525 | 527 | 4,300 | 527 |
| 2024-01-05 | 528 | 528 | 527 | 528 | 2,800 | 528 |
| 2024-01-04 | 525 | 528 | 525 | 528 | 3,400 | 528 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
