KabuInsight

日本創発グループ

7814
スタンダード/その他製品/JAPAN Creative Platform Group 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
2026-03-13650.0665.0647.0656.0+5.0+0.77%27,100
2026-03-12652.0654.0645.0651.0-3.0-0.46%25,100
2026-03-11643.0665.0643.0654.0+12.0+1.87%76,500
2026-03-10626.0650.0626.0642.0+16.0+2.56%84,200
2026-03-09610.0627.0607.0626.0+10.0+1.62%43,800
2026-03-06601.0618.0601.0616.0+6.0+0.98%46,600
2026-03-05612.0617.0608.0610.0+17.0+2.87%48,600
2026-03-04601.0602.0580.0593.0-10.0-1.66%84,100
2026-03-03611.0615.0603.0603.0-8.0-1.31%70,300
2026-03-02611.0625.0601.0611.0-8.0-1.29%273,700
2026-02-27618.0624.0614.0619.0+1.0+0.16%90,700
2026-02-26611.0619.0604.0618.0+10.0+1.64%80,500
2026-02-25620.0624.0606.0608.0-12.0-1.94%96,800
2026-02-24622.0628.0620.0620.0-9.0-1.43%59,800
2026-02-20631.0635.0622.0629.0-1.0-0.16%92,800
2026-02-19673.0675.0630.0630.0-46.0-6.80%259,200
2026-02-18690.0691.0673.0676.0-16.0-2.31%62,600
2026-02-17671.0693.0671.0692.0+24.0+3.59%109,300
2026-02-16731.0731.0664.0668.0-67.0-9.12%365,300
2026-02-13756.0756.0735.0735.0-22.0-2.91%128,600
2026-02-12757.0759.0756.0757.00.00.00%29,000
2026-02-10757.0760.0757.0757.00.00.00%59,400
2026-02-09758.0759.0756.0757.0+4.0+0.53%38,300
2026-02-06751.0755.0748.0753.0+3.0+0.40%44,800
2026-02-05747.0751.0745.0750.0+2.0+0.27%41,300
2026-02-04749.0750.0748.0748.0-2.0-0.27%30,300
2026-02-03752.0757.0748.0750.0-2.0-0.27%37,200
2026-02-02736.0757.0736.0752.0+1.0+0.13%194,900
2026-01-30754.0756.0751.0751.0-2.0-0.27%36,800
2026-01-29756.0763.0753.0753.0-3.0-0.40%33,900
2026-01-28759.0759.0756.0756.0-3.0-0.40%21,400
2026-01-27759.0760.0757.0759.00.00.00%28,100
2026-01-26760.0762.0759.0759.0-1.0-0.13%29,500
2026-01-23759.0762.0758.0760.0+2.0+0.26%28,900
2026-01-22760.0772.0758.0758.0-2.0-0.26%100,900
2026-01-21761.0762.0760.0760.0-3.0-0.39%35,300
2026-01-20765.0765.0760.0763.0-3.0-0.39%51,200
2026-01-19767.0767.0765.0766.0-1.0-0.13%53,900
2026-01-16769.0770.0765.0767.0-1.0-0.13%54,900
2026-01-15772.0773.0768.0768.0-4.0-0.52%85,100
2026-01-14773.0776.0771.0772.0-1.0-0.13%61,700
2026-01-13793.0793.0771.0773.0-12.0-1.53%145,500
2026-01-09788.0791.0782.0785.0+2.0+0.26%76,300
2026-01-08797.0798.0783.0783.0-14.0-1.76%83,500
2026-01-07779.0804.0779.0797.0+20.0+2.57%167,900
2026-01-06775.0779.0773.0777.0+5.0+0.65%74,600
2026-01-05775.0780.0772.0772.0-3.0-0.39%216,500
2025-12-30776.0780.0773.0775.0+1.0+0.13%88,700
2025-12-29752.0801.0740.0774.0-62.0-7.42%484,800
2025-12-26839.0843.0836.0836.0-1.0-0.12%437,400
2025-12-25836.0838.0835.0837.0+2.0+0.24%150,400
2025-12-24835.0838.0832.0835.0+2.0+0.24%137,600
2025-12-23822.0833.0822.0833.0+12.0+1.46%113,500
2025-12-22824.0825.0820.0821.0-2.0-0.24%206,700
2025-12-19823.0826.0823.0823.0-1.0-0.12%63,000
2025-12-18825.0827.0822.0824.0+1.0+0.12%62,000
2025-12-17821.0827.0821.0823.0+2.0+0.24%50,300
2025-12-16831.0834.0821.0821.0-9.0-1.08%188,400
2025-12-15835.0840.0827.0830.00.00.00%114,900
2025-12-12830.0840.0830.0830.0+1.0+0.12%83,000
2025-12-11830.0836.0828.0829.0+8.0+0.97%108,700
2025-12-10817.0825.0816.0821.0+6.0+0.74%77,200
2025-12-09819.0821.0813.0815.0-2.0-0.24%60,300
2025-12-08835.0836.0812.0817.0-10.0-1.21%182,400
2025-12-05825.0832.0825.0827.00.00.00%60,100
2025-12-04826.0833.0823.0827.0+3.0+0.36%64,700
2025-12-03825.0830.0820.0824.0-7.0-0.84%62,500
2025-12-02831.0832.0828.0831.0+1.0+0.12%41,800
2025-12-01782.0839.0773.0830.0-12.0-1.43%549,200
2025-11-28844.0849.0837.0842.00.00.00%150,700
2025-11-27831.0842.0828.0842.0+18.0+2.18%89,800
2025-11-26830.0830.0811.0824.0-5.0-0.60%71,300
2025-11-25826.0841.0826.0829.0+5.0+0.61%81,800
2025-11-21802.0824.0802.0824.0+19.0+2.36%53,300
2025-11-20800.0810.0797.0805.0+10.0+1.26%67,100
2025-11-19799.0799.0786.0795.0-1.0-0.13%52,800
2025-11-18800.0802.0792.0796.0-7.0-0.87%31,400
2025-11-17802.0808.0790.0803.0+2.0+0.25%53,000
2025-11-14762.0801.0762.0801.0+33.0+4.30%126,000
2025-11-13768.0775.0767.0768.0+1.0+0.13%64,000
2025-11-12767.0774.0758.0767.0+6.0+0.79%66,800
2025-11-11770.0770.0756.0761.0+2.0+0.26%64,500
2025-11-10764.0781.0756.0759.0+3.0+0.40%147,500
2025-11-07716.0757.0713.0756.0+45.0+6.33%136,600
2025-11-06694.0719.0692.0711.0+22.0+3.19%135,300
2025-11-05641.0699.0638.0689.0-25.0-3.50%459,700
2025-11-04714.0727.0714.0714.0-150.0-17.36%621,800
2025-10-31855.0868.0852.0864.0+17.0+2.01%38,400
2025-10-30856.0857.0845.0847.0-1.0-0.12%33,900
2025-10-29863.0863.0848.0848.0-9.0-1.05%28,800
2025-10-28864.0871.0852.0857.0-7.0-0.81%36,200
2025-10-27853.0865.0849.0864.0+16.0+1.89%46,500
2025-10-24862.0866.0848.0848.0-14.0-1.62%51,900
2025-10-23859.0863.0852.0862.0+5.0+0.58%56,500
2025-10-22862.0868.0854.0857.00.00.00%51,700
2025-10-21855.0863.0855.0857.0+10.0+1.18%35,100
2025-10-20844.0851.0838.0847.0+13.0+1.56%57,300
2025-10-17842.0843.0829.0834.0-8.0-0.95%84,500
2025-10-16845.0848.0828.0842.0-8.0-0.94%55,900
2025-10-15846.0854.0842.0850.0+13.0+1.55%39,200
2025-10-14822.0838.0822.0837.0-3.0-0.36%53,100
2025-10-10840.0851.0834.0840.0-2.0-0.24%44,700
2025-10-09859.0864.0839.0842.0-15.0-1.75%43,200
2025-10-08858.0864.0849.0857.00.00.00%26,800
2025-10-07851.0863.0838.0857.0+13.0+1.54%57,400
2025-10-06851.0851.0823.0844.0+8.0+0.96%99,600
2025-10-03820.0843.0820.0836.0+17.0+2.08%47,400
2025-10-02816.0830.0812.0819.0-4.0-0.49%57,700
2025-10-01808.0839.0806.0823.0-30.0-3.52%430,800
2025-09-30875.0888.0853.0853.0-12.0-1.39%53,000
2025-09-29858.0885.0831.0865.0-25.0-2.81%157,000
2025-09-26892.0899.0884.0890.0-2.0-0.22%124,500
2025-09-25891.0897.0886.0892.0-2.0-0.22%98,100
2025-09-24917.0917.0894.0894.0-26.0-2.83%152,700
2025-09-22936.0939.0915.0920.0-14.0-1.50%92,700
2025-09-19948.0948.0921.0934.0-5.0-0.53%79,100
2025-09-18949.0953.0938.0939.0-5.0-0.53%81,100
2025-09-17937.0949.0933.0944.0+7.0+0.75%48,300
2025-09-16928.0952.0928.0937.0+17.0+1.85%100,100
2025-09-12928.0935.0910.0920.0——78,800

直近120営業日分を表示