研創(7939) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 392.0 395.0 390.0 391.0 900
2020/09/17 394.0 395.0 393.0 393.0 400
2020/09/16 399.0 399.0 394.0 394.0 900
2020/09/15 397.0 398.0 396.0 398.0 600
2020/09/14 399.0 399.0 396.0 396.0 2,600
2020/09/11 398.0 398.0 395.0 397.0 1,300
2020/09/10 390.0 396.0 390.0 396.0 1,800
2020/09/09 386.0 390.0 386.0 390.0 2,100
2020/09/08 383.0 385.0 383.0 383.0 900
2020/09/07 384.0 384.0 383.0 383.0 500
2020/09/04 380.0 384.0 378.0 384.0 1,800
2020/09/03 380.0 385.0 380.0 385.0 800
2020/09/02 380.0 381.0 380.0 380.0 600
2020/09/01 386.0 386.0 380.0 380.0 1,100
2020/08/31 380.0 387.0 380.0 381.0 2,100
2020/08/28 383.0 383.0 380.0 380.0 500
2020/08/27 389.0 389.0 381.0 381.0 2,700
2020/08/26 381.0 384.0 380.0 384.0 3,300
2020/08/25 383.0 383.0 381.0 381.0 800
2020/08/24 379.0 383.0 379.0 380.0 1,600
2020/08/21 383.0 384.0 380.0 380.0 1,400
2020/08/20 383.0 385.0 382.0 382.0 2,100
2020/08/19 384.0 384.0 382.0 383.0 1,300
2020/08/18 385.0 389.0 384.0 384.0 1,000
2020/08/17 386.0 389.0 385.0 385.0 1,100
2020/08/14 382.0 388.0 382.0 385.0 1,800
2020/08/13 392.0 393.0 392.0 393.0 1,900
2020/08/12 393.0 393.0 383.0 384.0 2,200
2020/08/11 391.0 391.0 384.0 387.0 2,200
2020/08/07 384.0 384.0 380.0 383.0 1,100
2020/08/06 378.0 387.0 378.0 382.0 1,800
2020/08/05 393.0 393.0 378.0 380.0 1,000
2020/08/04 384.0 387.0 378.0 387.0 3,300
2020/08/03 391.0 395.0 360.0 380.0 6,600
2020/07/31 398.0 399.0 386.0 391.0 4,900
2020/07/30 400.0 402.0 399.0 399.0 2,100
2020/07/29 410.0 410.0 401.0 401.0 2,600
2020/07/28 409.0 409.0 401.0 402.0 2,800
2020/07/27 400.0 402.0 400.0 402.0 2,300
2020/07/22 401.0 405.0 399.0 400.0 2,600
2020/07/21 401.0 402.0 401.0 402.0 400
2020/07/20 405.0 408.0 405.0 405.0 900
2020/07/17 410.0 410.0 402.0 406.0 1,600
2020/07/16 407.0 413.0 407.0 409.0 1,700
2020/07/15 412.0 413.0 410.0 413.0 6,300
2020/07/14 410.0 410.0 404.0 410.0 3,700
2020/07/13 409.0 412.0 403.0 409.0 5,900
2020/07/10 402.0 404.0 398.0 402.0 7,400
2020/07/09 400.0 401.0 396.0 399.0 8,200
2020/07/08 387.0 402.0 387.0 399.0 16,700