創健社
7413スタンダード/卸売業/Sokensha Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,820.0 | 2,820.0 | 2,801.0 | 2,801.0 | -19.0 | -0.67% | 400 |
| 2026-03-12 | 2,820.0 | 2,820.0 | 2,820.0 | 2,820.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 2,820.0 | 2,820.0 | 2,820.0 | 2,820.0 | +1.0 | +0.04% | 200 |
| 2026-03-10 | 2,802.0 | 2,852.0 | 2,802.0 | 2,819.0 | +19.0 | +0.68% | 500 |
| 2026-03-09 | 2,801.0 | 2,801.0 | 2,800.0 | 2,800.0 | -7.0 | -0.25% | 700 |
| 2026-03-06 | 2,807.0 | 2,807.0 | 2,807.0 | 2,807.0 | -48.0 | -1.68% | 100 |
| 2026-03-05 | 2,825.0 | 2,859.0 | 2,802.0 | 2,855.0 | +35.0 | +1.24% | 1,000 |
| 2026-03-04 | 2,833.0 | 2,833.0 | 2,820.0 | 2,820.0 | -63.0 | -2.19% | 500 |
| 2026-03-03 | 2,884.0 | 2,884.0 | 2,883.0 | 2,883.0 | +18.0 | +0.63% | 200 |
| 2026-03-02 | 2,850.0 | 2,874.0 | 2,810.0 | 2,865.0 | +8.0 | +0.28% | 1,200 |
| 2026-02-27 | 2,853.0 | 2,858.0 | 2,853.0 | 2,857.0 | -29.0 | -1.00% | 500 |
| 2026-02-26 | 2,890.0 | 2,890.0 | 2,886.0 | 2,886.0 | -9.0 | -0.31% | 200 |
| 2026-02-25 | 2,895.0 | 2,895.0 | 2,895.0 | 2,895.0 | +50.0 | +1.76% | 400 |
| 2026-02-24 | 2,845.0 | 2,845.0 | 2,845.0 | 2,845.0 | -15.0 | -0.52% | 300 |
| 2026-02-20 | 2,900.0 | 2,900.0 | 2,860.0 | 2,860.0 | -30.0 | -1.04% | 400 |
| 2026-02-19 | 2,887.0 | 2,890.0 | 2,887.0 | 2,890.0 | +50.0 | +1.76% | 200 |
| 2026-02-18 | 2,840.0 | 2,840.0 | 2,840.0 | 2,840.0 | 0.0 | 0.00% | — |
| 2026-02-17 | 2,840.0 | 2,840.0 | 2,840.0 | 2,840.0 | -50.0 | -1.73% | 200 |
| 2026-02-16 | 2,890.0 | 2,890.0 | 2,890.0 | 2,890.0 | 0.0 | 0.00% | — |
| 2026-02-13 | 2,890.0 | 2,890.0 | 2,890.0 | 2,890.0 | 0.0 | 0.00% | — |
| 2026-02-12 | 2,836.0 | 2,890.0 | 2,836.0 | 2,890.0 | +4.0 | +0.14% | 1,200 |
| 2026-02-10 | 2,810.0 | 2,886.0 | 2,810.0 | 2,886.0 | +57.0 | +2.01% | 400 |
| 2026-02-09 | 2,727.0 | 2,829.0 | 2,727.0 | 2,829.0 | +123.0 | +4.55% | 1,400 |
| 2026-02-06 | 2,706.0 | 2,706.0 | 2,706.0 | 2,706.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 2,664.0 | 2,706.0 | 2,638.0 | 2,706.0 | +42.0 | +1.58% | 900 |
| 2026-02-04 | 2,667.0 | 2,667.0 | 2,664.0 | 2,664.0 | +9.0 | +0.34% | 300 |
| 2026-02-03 | 2,679.0 | 2,679.0 | 2,653.0 | 2,655.0 | -24.0 | -0.90% | 300 |
| 2026-02-02 | 2,647.0 | 2,680.0 | 2,647.0 | 2,679.0 | +49.0 | +1.86% | 1,100 |
| 2026-01-30 | 2,600.0 | 2,681.0 | 2,600.0 | 2,630.0 | +30.0 | +1.15% | 2,200 |
| 2026-01-29 | 2,772.0 | 2,772.0 | 2,580.0 | 2,600.0 | -272.0 | -9.47% | 9,900 |
| 2026-01-28 | 2,872.0 | 2,872.0 | 2,872.0 | 2,872.0 | 0.0 | 0.00% | — |
| 2026-01-27 | 2,872.0 | 2,872.0 | 2,872.0 | 2,872.0 | 0.0 | 0.00% | — |
| 2026-01-26 | 2,771.0 | 2,872.0 | 2,771.0 | 2,872.0 | +29.0 | +1.02% | 1,100 |
| 2026-01-23 | 2,843.0 | 2,843.0 | 2,843.0 | 2,843.0 | +27.0 | +0.96% | 400 |
| 2026-01-22 | 2,836.0 | 2,885.0 | 2,816.0 | 2,816.0 | -70.0 | -2.43% | 900 |
| 2026-01-21 | 2,814.0 | 2,886.0 | 2,804.0 | 2,886.0 | +72.0 | +2.56% | 800 |
| 2026-01-20 | 2,813.0 | 2,815.0 | 2,813.0 | 2,814.0 | +1.0 | +0.04% | 500 |
| 2026-01-19 | 2,813.0 | 2,813.0 | 2,813.0 | 2,813.0 | 0.0 | 0.00% | 200 |
| 2026-01-16 | 2,813.0 | 2,813.0 | 2,813.0 | 2,813.0 | +14.0 | +0.50% | 200 |
| 2026-01-15 | 2,799.0 | 2,799.0 | 2,799.0 | 2,799.0 | 0.0 | 0.00% | — |
| 2026-01-14 | 2,801.0 | 2,849.0 | 2,799.0 | 2,799.0 | -50.0 | -1.76% | 500 |
| 2026-01-13 | 2,740.0 | 2,849.0 | 2,740.0 | 2,849.0 | +117.0 | +4.28% | 1,100 |
| 2026-01-09 | 2,720.0 | 2,732.0 | 2,720.0 | 2,732.0 | +23.0 | +0.85% | 300 |
| 2026-01-08 | 2,715.0 | 2,719.0 | 2,706.0 | 2,709.0 | +1.0 | +0.04% | 700 |
| 2026-01-07 | 2,709.0 | 2,709.0 | 2,708.0 | 2,708.0 | +5.0 | +0.18% | 200 |
| 2026-01-06 | 2,703.0 | 2,703.0 | 2,703.0 | 2,703.0 | 0.0 | 0.00% | 100 |
| 2026-01-05 | 2,686.0 | 2,725.0 | 2,686.0 | 2,703.0 | -4.0 | -0.15% | 800 |
| 2025-12-30 | 2,707.0 | 2,707.0 | 2,707.0 | 2,707.0 | +37.0 | +1.39% | 100 |
| 2025-12-29 | 2,707.0 | 2,707.0 | 2,670.0 | 2,670.0 | +63.0 | +2.42% | 500 |
| 2025-12-26 | 2,607.0 | 2,607.0 | 2,607.0 | 2,607.0 | 0.0 | 0.00% | — |
| 2025-12-25 | 2,607.0 | 2,607.0 | 2,607.0 | 2,607.0 | +7.0 | +0.27% | 400 |
| 2025-12-24 | 2,600.0 | 2,600.0 | 2,600.0 | 2,600.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 2,586.0 | 2,600.0 | 2,586.0 | 2,600.0 | +13.0 | +0.50% | 200 |
| 2025-12-22 | 2,584.0 | 2,596.0 | 2,584.0 | 2,587.0 | +3.0 | +0.12% | 300 |
| 2025-12-19 | 2,584.0 | 2,584.0 | 2,584.0 | 2,584.0 | 0.0 | 0.00% | — |
| 2025-12-18 | 2,566.0 | 2,584.0 | 2,566.0 | 2,584.0 | +18.0 | +0.70% | 1,900 |
| 2025-12-17 | 2,600.0 | 2,600.0 | 2,566.0 | 2,566.0 | -104.0 | -3.90% | 800 |
| 2025-12-16 | 2,670.0 | 2,670.0 | 2,670.0 | 2,670.0 | 0.0 | 0.00% | — |
| 2025-12-15 | 2,626.0 | 2,670.0 | 2,611.0 | 2,670.0 | +9.0 | +0.34% | 1,100 |
| 2025-12-12 | 2,607.0 | 2,711.0 | 2,607.0 | 2,661.0 | +54.0 | +2.07% | 800 |
| 2025-12-11 | 2,618.0 | 2,790.0 | 2,607.0 | 2,607.0 | +3.0 | +0.12% | 8,800 |
| 2025-12-10 | 2,604.0 | 2,604.0 | 2,604.0 | 2,604.0 | -14.0 | -0.53% | 100 |
| 2025-12-09 | 2,618.0 | 2,618.0 | 2,618.0 | 2,618.0 | 0.0 | 0.00% | 100 |
| 2025-12-08 | 2,618.0 | 2,618.0 | 2,618.0 | 2,618.0 | -7.0 | -0.27% | 100 |
| 2025-12-05 | 2,625.0 | 2,625.0 | 2,625.0 | 2,625.0 | 0.0 | 0.00% | — |
| 2025-12-04 | 2,600.0 | 2,627.0 | 2,600.0 | 2,625.0 | +25.0 | +0.96% | 500 |
| 2025-12-03 | 2,584.0 | 2,600.0 | 2,584.0 | 2,600.0 | +28.0 | +1.09% | 800 |
| 2025-12-02 | 2,568.0 | 2,572.0 | 2,550.0 | 2,572.0 | +27.0 | +1.06% | 300 |
| 2025-12-01 | 2,555.0 | 2,555.0 | 2,545.0 | 2,545.0 | +6.0 | +0.24% | 400 |
| 2025-11-28 | 2,539.0 | 2,539.0 | 2,535.0 | 2,539.0 | 0.0 | 0.00% | 300 |
| 2025-11-27 | 2,506.0 | 2,539.0 | 2,506.0 | 2,539.0 | +1.0 | +0.04% | 500 |
| 2025-11-26 | 2,510.0 | 2,538.0 | 2,490.0 | 2,538.0 | +3.0 | +0.12% | 1,600 |
| 2025-11-25 | 2,526.0 | 2,549.0 | 2,526.0 | 2,535.0 | +9.0 | +0.36% | 400 |
| 2025-11-21 | 2,540.0 | 2,540.0 | 2,526.0 | 2,526.0 | +16.0 | +0.64% | 500 |
| 2025-11-20 | 2,510.0 | 2,510.0 | 2,510.0 | 2,510.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 2,513.0 | 2,540.0 | 2,510.0 | 2,510.0 | 0.0 | 0.00% | 500 |
| 2025-11-18 | 2,498.0 | 2,515.0 | 2,498.0 | 2,510.0 | -6.0 | -0.24% | 800 |
| 2025-11-17 | 2,517.0 | 2,518.0 | 2,516.0 | 2,516.0 | +26.0 | +1.04% | 300 |
| 2025-11-14 | 2,490.0 | 2,490.0 | 2,490.0 | 2,490.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 2,490.0 | 2,490.0 | 2,490.0 | 2,490.0 | 0.0 | 0.00% | — |
| 2025-11-12 | 2,490.0 | 2,490.0 | 2,490.0 | 2,490.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 2,535.0 | 2,535.0 | 2,490.0 | 2,490.0 | +5.0 | +0.20% | 200 |
| 2025-11-10 | 2,500.0 | 2,500.0 | 2,485.0 | 2,485.0 | -15.0 | -0.60% | 200 |
| 2025-11-07 | 2,479.0 | 2,500.0 | 2,477.0 | 2,500.0 | 0.0 | 0.00% | 300 |
| 2025-11-06 | 2,541.0 | 2,541.0 | 2,461.0 | 2,500.0 | -41.0 | -1.61% | 1,700 |
| 2025-11-05 | 2,541.0 | 2,541.0 | 2,541.0 | 2,541.0 | -24.0 | -0.94% | 200 |
| 2025-11-04 | 2,564.0 | 2,581.0 | 2,564.0 | 2,565.0 | -49.0 | -1.87% | 1,200 |
| 2025-10-31 | 2,630.0 | 2,630.0 | 2,564.0 | 2,614.0 | +34.0 | +1.32% | 700 |
| 2025-10-30 | 2,580.0 | 2,580.0 | 2,580.0 | 2,580.0 | 0.0 | 0.00% | 100 |
| 2025-10-29 | 2,596.0 | 2,596.0 | 2,580.0 | 2,580.0 | -66.0 | -2.49% | 200 |
| 2025-10-28 | 2,580.0 | 2,646.0 | 2,580.0 | 2,646.0 | +40.0 | +1.53% | 300 |
| 2025-10-27 | 2,760.0 | 2,760.0 | 2,606.0 | 2,606.0 | -22.0 | -0.84% | 600 |
| 2025-10-24 | 2,628.0 | 2,628.0 | 2,628.0 | 2,628.0 | +2.0 | +0.08% | 200 |
| 2025-10-23 | 2,626.0 | 2,626.0 | 2,626.0 | 2,626.0 | +26.0 | +1.00% | 200 |
| 2025-10-22 | 2,600.0 | 2,600.0 | 2,600.0 | 2,600.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 2,574.0 | 2,600.0 | 2,574.0 | 2,600.0 | +76.0 | +3.01% | 400 |
| 2025-10-20 | 2,535.0 | 2,590.0 | 2,524.0 | 2,524.0 | -8.0 | -0.32% | 2,500 |
| 2025-10-17 | 2,535.0 | 2,535.0 | 2,532.0 | 2,532.0 | -53.0 | -2.05% | 200 |
| 2025-10-16 | 2,535.0 | 2,585.0 | 2,535.0 | 2,585.0 | +39.0 | +1.53% | 200 |
| 2025-10-15 | 2,596.0 | 2,596.0 | 2,546.0 | 2,546.0 | -34.0 | -1.32% | 300 |
| 2025-10-14 | 2,540.0 | 2,580.0 | 2,506.0 | 2,580.0 | -5.0 | -0.19% | 800 |
| 2025-10-10 | 2,501.0 | 2,599.0 | 2,501.0 | 2,585.0 | +73.0 | +2.91% | 1,000 |
| 2025-10-09 | 2,634.0 | 2,634.0 | 2,512.0 | 2,512.0 | -122.0 | -4.63% | 3,100 |
| 2025-10-08 | 2,634.0 | 2,634.0 | 2,634.0 | 2,634.0 | 0.0 | 0.00% | 300 |
| 2025-10-07 | 2,678.0 | 2,678.0 | 2,634.0 | 2,634.0 | +1.0 | +0.04% | 300 |
| 2025-10-06 | 2,671.0 | 2,671.0 | 2,633.0 | 2,633.0 | -37.0 | -1.39% | 600 |
| 2025-10-03 | 2,670.0 | 2,670.0 | 2,670.0 | 2,670.0 | 0.0 | 0.00% | — |
| 2025-10-02 | 2,670.0 | 2,670.0 | 2,670.0 | 2,670.0 | 0.0 | 0.00% | — |
| 2025-10-01 | 2,670.0 | 2,677.0 | 2,670.0 | 2,670.0 | +36.0 | +1.37% | 600 |
| 2025-09-30 | 2,634.0 | 2,634.0 | 2,634.0 | 2,634.0 | +3.0 | +0.11% | 200 |
| 2025-09-29 | 2,631.0 | 2,631.0 | 2,631.0 | 2,631.0 | -8.0 | -0.30% | 200 |
| 2025-09-26 | 2,627.0 | 2,639.0 | 2,627.0 | 2,639.0 | +9.0 | +0.34% | 600 |
| 2025-09-25 | 2,667.0 | 2,675.0 | 2,630.0 | 2,630.0 | -35.0 | -1.31% | 800 |
| 2025-09-24 | 2,669.0 | 2,669.0 | 2,665.0 | 2,665.0 | +15.0 | +0.57% | 200 |
| 2025-09-22 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | 0.0 | 0.00% | 100 |
| 2025-09-19 | 2,650.0 | 2,650.0 | 2,650.0 | 2,650.0 | +35.0 | +1.34% | 200 |
| 2025-09-18 | 2,615.0 | 2,615.0 | 2,608.0 | 2,615.0 | -1.0 | -0.04% | 1,200 |
| 2025-09-17 | 2,616.0 | 2,616.0 | 2,616.0 | 2,616.0 | -44.0 | -1.65% | 200 |
| 2025-09-16 | 2,660.0 | 2,660.0 | 2,660.0 | 2,660.0 | 0.0 | 0.00% | — |
| 2025-09-12 | 2,660.0 | 2,660.0 | 2,660.0 | 2,660.0 | — | — | — |
直近120営業日分を表示