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
2023-06-024614624604621,400462
2023-06-014634644604641,400464
2023-05-314624634604631,400463
2023-05-30465466460461900461
2023-05-294614694604643,900464
2023-05-264674674594614,700461
2023-05-254694694634672,500467
2023-05-244714714654704,300470
2023-05-234734734714711,100471
2023-05-224734754724721,400472
2023-05-194744794684704,000470
2023-05-184754784744781,900478
2023-05-174794834754752,000475
2023-05-164844844804811,900481
2023-05-154914914854852,100485
2023-05-125005004874914,200491
2023-05-114965034945033,600503
2023-05-104924944894941,800494
2023-05-094934934884923,700492
2023-05-084944954914922,200492
2023-05-024864904864901,300490
2023-05-014834954804853,900485
2023-04-284824844784822,000482
2023-04-274814814784801,200480
2023-04-264754804754791,400479
2023-04-2547447947447515,900475
2023-04-24485485482482900482
2023-04-214824844804831,500483
2023-04-20478482477482700482
2023-04-194814844754821,700482
2023-04-184784814784811,200481
2023-04-17475479475478500478
2023-04-14480480475475600475
2023-04-13475484475480800480
2023-04-124834834764814,200481
2023-04-114884884764774,000477
2023-04-104794794754771,100477
2023-04-07475478475478600478
2023-04-064734784714781,800478
2023-04-054754774744741,000474
2023-04-044804804754771,000477
2023-04-034744804734803,100480
2023-03-314764814724722,500472
2023-03-3046247646247011,000470
2023-03-294905014895017,300501
2023-03-284864924824896,500489
2023-03-274854964854864,300486
2023-03-244854884844842,500484
2023-03-234834864824831,900483
2023-03-224904904794832,500483
2023-03-2049752545749122,800491
2023-03-17501501500500900500
2023-03-165075074985023,200502
2023-03-155155175025084,400508
2023-03-145205205155155,300515
2023-03-135175235165236,400523
2023-03-105165175165173,400517
2023-03-095155185155162,600516
2023-03-085125145095142,400514
2023-03-075085105075103,400510
2023-03-065075105065082,000508
2023-03-035075085065061,600506
2023-03-025045075045076,700507
2023-03-015095095035042,400504
2023-02-285085095065092,500509
2023-02-275015085015087,300508
2023-02-244995004975002,500500
2023-02-224974984954961,400496
2023-02-214974994944983,000498
2023-02-204914944904931,400493
2023-02-174914984904903,600490
2023-02-164924924894911,900491
2023-02-154884934884932,900493
2023-02-144954954894902,600490
2023-02-134894904884883,300488
2023-02-104914924884922,300492
2023-02-094904954874945,400494
2023-02-084854894844892,900489
2023-02-074754834754832,500483
2023-02-064754754684742,300474
2023-02-034734774714772,000477
2023-02-024864864734742,800474
2023-02-014914914794864,200486
2023-01-3149349747848313,100483
2023-01-3047550247549323,500493
2023-01-274704754664739,300473
2023-01-264654694634633,100463
2023-01-254674684644641,900464
2023-01-244574654574635,300463
2023-01-234574594574571,200457
2023-01-204574574534571,200457
2023-01-19453457453457600457
2023-01-184524584524531,700453
2023-01-17455456454455700455
2023-01-164564564484552,300455
2023-01-134574574504544,500454
2023-01-124554564544555,200455
2023-01-114544544524543,800454
2023-01-104534534514523,800452
2023-01-064504514484511,800451
2023-01-054504524494504,000450
2023-01-044464494454492,300449

分割・併合履歴 : [1991-03-26]1株→1.1株