日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

村上開明堂(7292)の株価時系列情報

村上開明堂(7292)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 5,150 5,220 5,050 5,070 11,400
2024/03/27 5,360 5,360 5,230 5,250 9,300
2024/03/26 5,320 5,430 5,220 5,300 14,200
2024/03/25 5,290 5,380 5,250 5,300 9,500
2024/03/22 5,260 5,320 5,110 5,290 19,600
2024/03/21 5,190 5,260 5,110 5,230 14,300
2024/03/19 5,000 5,060 4,955 5,060 14,000
2024/03/18 4,955 5,030 4,940 5,030 19,600
2024/03/15 4,910 4,930 4,875 4,890 9,200
2024/03/14 4,910 4,980 4,825 4,890 12,800
2024/03/13 4,850 4,990 4,750 4,840 28,800
2024/03/12 4,705 4,835 4,650 4,835 10,300
2024/03/11 4,765 4,810 4,695 4,765 15,600
2024/03/08 4,710 4,890 4,700 4,835 14,900
2024/03/07 4,815 4,815 4,675 4,760 24,400
2024/03/06 4,750 4,850 4,750 4,830 9,400
2024/03/05 4,770 4,825 4,700 4,755 8,700
2024/03/04 4,940 4,940 4,750 4,770 17,900
2024/03/01 4,995 5,080 4,880 4,930 19,900
2024/02/29 4,920 4,975 4,860 4,945 13,000
2024/02/28 4,845 4,940 4,840 4,920 14,600
2024/02/27 4,805 4,900 4,805 4,845 12,400
2024/02/26 4,800 4,955 4,800 4,800 26,600
2024/02/22 4,755 4,800 4,715 4,750 16,100
2024/02/21 4,730 4,830 4,620 4,745 32,700
2024/02/20 4,590 4,840 4,590 4,730 68,300
2024/02/19 4,365 4,525 4,355 4,470 27,200
2024/02/16 4,320 4,415 4,315 4,365 21,700
2024/02/15 4,380 4,440 4,300 4,305 11,700
2024/02/14 4,390 4,515 4,380 4,380 15,900
2024/02/13 4,440 4,440 4,300 4,420 17,200
2024/02/09 4,505 4,505 4,370 4,370 15,700
2024/02/08 4,495 4,595 4,455 4,475 33,700
2024/02/07 4,370 4,490 4,315 4,430 41,800
2024/02/06 4,615 4,615 4,500 4,580 36,800
2024/02/05 4,560 4,560 4,430 4,530 21,200
2024/02/02 4,650 4,690 4,450 4,490 14,700
2024/02/01 4,490 4,620 4,455 4,610 8,300
2024/01/31 4,380 4,525 4,350 4,520 15,800
2024/01/30 4,355 4,420 4,355 4,390 11,800
2024/01/29 4,300 4,400 4,220 4,355 15,600
2024/01/26 4,315 4,395 4,250 4,255 7,300
2024/01/25 4,315 4,350 4,265 4,320 10,200
2024/01/24 4,315 4,320 4,255 4,270 10,200
2024/01/23 4,430 4,430 4,250 4,350 30,900
2024/01/22 4,260 4,440 4,215 4,405 28,000
2024/01/19 4,025 4,465 4,025 4,230 66,300
2024/01/18 4,005 4,030 3,945 3,955 9,200
2024/01/17 3,975 4,050 3,960 4,030 5,400
2024/01/16 4,050 4,050 3,965 3,975 13,200
2024/01/15 4,035 4,140 4,015 4,085 7,500
2024/01/12 4,070 4,075 4,025 4,035 6,700
2024/01/11 4,050 4,085 4,045 4,075 1,400
2024/01/10 4,060 4,100 4,050 4,075 3,500
2024/01/09 4,180 4,180 4,025 4,060 12,500
2024/01/05 4,095 4,215 4,020 4,165 5,900
2024/01/04 4,145 4,150 4,060 4,060 4,700
2023/12/29 4,120 4,135 4,045 4,120 3,600
2023/12/28 4,090 4,175 4,090 4,120 8,700
2023/12/27 4,095 4,095 4,035 4,060 5,400
2023/12/26 4,050 4,080 3,990 4,080 1,500
2023/12/25 4,100 4,100 3,990 4,030 2,300
2023/12/22 4,145 4,145 3,960 4,055 12,400
2023/12/21 4,040 4,145 4,015 4,145 4,200
2023/12/20 4,145 4,175 4,030 4,110 9,800
2023/12/19 3,985 4,200 3,985 4,145 20,300
2023/12/18 3,850 3,990 3,850 3,945 17,300
2023/12/15 3,845 3,895 3,830 3,860 2,600
2023/12/14 3,815 3,850 3,800 3,805 7,000
2023/12/13 3,825 3,850 3,785 3,820 4,700
2023/12/12 3,850 3,865 3,755 3,820 6,400
2023/12/11 3,820 3,825 3,790 3,805 2,600
2023/12/08 3,975 3,975 3,730 3,750 18,500
2023/12/07 3,840 3,905 3,830 3,905 4,600
2023/12/06 3,860 3,935 3,835 3,850 9,000
2023/12/05 3,850 3,920 3,850 3,885 6,800
2023/12/04 3,890 3,890 3,800 3,835 6,200
2023/12/01 3,845 3,970 3,845 3,860 12,800
2023/11/30 3,735 3,840 3,735 3,825 18,500
2023/11/29 3,675 3,745 3,675 3,720 8,500
2023/11/28 3,700 3,710 3,660 3,675 8,800
2023/11/27 3,780 3,780 3,655 3,695 10,800
2023/11/24 3,750 3,775 3,705 3,750 12,900
2023/11/22 3,635 3,680 3,600 3,670 13,300
2023/11/21 3,720 3,730 3,630 3,645 13,500
2023/11/20 3,840 3,890 3,715 3,755 17,900
2023/11/17 3,760 3,830 3,720 3,830 6,100
2023/11/16 3,740 3,770 3,710 3,760 10,100
2023/11/15 3,775 3,775 3,615 3,740 13,500
2023/11/14 3,780 3,860 3,740 3,770 8,000
2023/11/13 3,900 3,925 3,705 3,775 19,400
2023/11/10 3,800 3,985 3,760 3,970 34,600
2023/11/09 3,680 3,850 3,565 3,840 100,700
2023/11/08 3,345 3,350 3,265 3,330 16,200
2023/11/07 3,275 3,305 3,225 3,280 8,100
2023/11/06 3,270 3,280 3,225 3,275 9,200
2023/11/02 3,200 3,215 3,185 3,200 5,100
2023/11/01 3,130 3,210 3,115 3,195 5,600
2023/10/31 3,045 3,090 3,025 3,065 11,900
2023/10/30 3,080 3,090 3,030 3,055 4,900
2023/10/27 3,095 3,135 3,065 3,085 8,600
2023/10/26 3,160 3,160 3,095 3,095 3,800
2023/10/25 3,180 3,185 3,125 3,160 11,700
2023/10/24 3,150 3,150 3,070 3,110 6,900
2023/10/23 3,120 3,135 3,100 3,100 2,700
2023/10/20 3,110 3,190 3,105 3,190 7,000
2023/10/19 3,105 3,180 3,090 3,110 6,100
2023/10/18 3,205 3,220 3,150 3,165 5,600
2023/10/17 3,135 3,215 3,135 3,205 10,900
2023/10/16 3,090 3,180 3,090 3,120 12,700
2023/10/13 3,185 3,215 3,125 3,125 7,300
2023/10/12 3,225 3,270 3,205 3,205 8,100
2023/10/11 3,260 3,300 3,210 3,225 12,300
2023/10/10 3,110 3,250 3,110 3,240 23,500
2023/10/06 3,145 3,185 3,085 3,145 9,700
2023/10/05 3,020 3,150 3,020 3,145 15,300
2023/10/04 3,105 3,105 3,000 3,000 15,100
2023/10/03 3,300 3,320 3,115 3,170 20,800
2023/10/02 3,350 3,390 3,255 3,315 19,600
2023/09/29 3,330 3,385 3,325 3,350 12,100
2023/09/28 3,250 3,370 3,250 3,320 15,200
2023/09/27 3,245 3,305 3,230 3,295 15,200
2023/09/26 3,250 3,250 3,120 3,250 9,300
2023/09/25 3,185 3,245 3,175 3,240 16,200
2023/09/22 3,150 3,190 3,115 3,170 18,800
2023/09/21 3,115 3,185 3,115 3,150 10,900
2023/09/20 3,170 3,170 3,110 3,115 21,700
2023/09/19 3,080 3,135 3,080 3,110 16,800
2023/09/15 3,055 3,095 3,050 3,080 6,000
2023/09/14 3,040 3,090 3,040 3,055 6,200
2023/09/13 3,050 3,080 3,025 3,060 12,200
2023/09/12 3,030 3,060 3,030 3,050 10,300
2023/09/11 3,035 3,040 3,015 3,030 7,500
2023/09/08 3,010 3,070 3,010 3,035 21,800
2023/09/07 2,991 3,030 2,990 3,005 19,900
2023/09/06 2,944 3,085 2,941 2,990 36,700
2023/09/05 2,930 2,950 2,930 2,944 8,500
2023/09/04 2,917 2,937 2,917 2,931 7,500
2023/09/01 2,890 2,916 2,875 2,900 14,200
2023/08/31 2,895 2,910 2,880 2,890 5,400
2023/08/30 2,885 2,900 2,885 2,895 2,100
2023/08/29 2,885 2,917 2,885 2,898 5,000
2023/08/28 2,853 2,916 2,853 2,885 8,200
2023/08/25 2,838 2,855 2,817 2,853 7,500
2023/08/24 2,845 2,851 2,798 2,844 17,200
2023/08/23 2,851 2,857 2,825 2,857 5,400
2023/08/22 2,862 2,863 2,850 2,863 1,800
2023/08/21 2,891 2,891 2,837 2,862 8,000
2023/08/18 2,919 2,940 2,900 2,900 2,600
2023/08/17 2,914 2,926 2,910 2,919 3,700
2023/08/16 2,915 2,919 2,908 2,918 5,600
2023/08/15 2,910 2,920 2,910 2,915 7,300
2023/08/14 2,920 2,920 2,900 2,910 15,800
2023/08/10 2,938 2,938 2,890 2,908 5,300
2023/08/09 2,904 2,939 2,855 2,939 18,300
2023/08/08 3,010 3,025 2,988 3,000 6,600
2023/08/07 2,969 2,976 2,950 2,975 4,300
2023/08/04 2,930 2,962 2,930 2,952 3,400
2023/08/03 2,939 2,955 2,933 2,944 1,500
2023/08/02 2,935 2,975 2,934 2,975 5,800
2023/08/01 2,900 2,935 2,899 2,935 6,100
2023/07/31 2,896 2,899 2,893 2,896 2,600
2023/07/28 2,899 2,899 2,880 2,880 2,300
2023/07/27 2,898 2,900 2,890 2,899 1,900
2023/07/26 2,890 2,918 2,877 2,887 3,200
2023/07/25 2,900 2,907 2,882 2,899 4,300
2023/07/24 2,905 2,911 2,886 2,900 6,800
2023/07/21 2,899 2,905 2,876 2,904 6,000
2023/07/20 2,895 2,902 2,880 2,899 3,000
2023/07/19 2,900 2,901 2,884 2,895 2,700
2023/07/18 2,849 2,905 2,849 2,895 10,300
2023/07/14 2,870 2,870 2,845 2,849 6,000
2023/07/13 2,878 2,878 2,855 2,870 4,700
2023/07/12 2,884 2,900 2,878 2,878 1,300
2023/07/11 2,903 2,922 2,893 2,893 3,100
2023/07/10 2,943 2,944 2,900 2,917 8,400
2023/07/07 2,950 2,959 2,943 2,943 900
2023/07/06 2,970 2,987 2,958 2,961 3,800
2023/07/05 2,967 2,997 2,967 2,968 1,600
2023/07/04 2,997 3,020 2,943 2,967 4,900
2023/07/03 2,989 3,015 2,985 2,992 2,500
2023/06/30 2,973 3,000 2,973 2,989 1,600
2023/06/29 2,990 3,000 2,972 2,989 2,300
2023/06/28 2,990 2,990 2,929 2,990 6,200
2023/06/27 2,990 2,990 2,962 2,990 4,800
2023/06/26 2,980 3,005 2,979 2,990 2,900
2023/06/23 2,995 3,000 2,963 2,980 3,400
2023/06/22 2,974 3,000 2,972 2,995 1,600
2023/06/21 2,950 2,971 2,941 2,943 4,500
2023/06/20 2,955 2,959 2,932 2,950 2,700
2023/06/19 2,944 2,955 2,935 2,955 2,300
2023/06/16 2,884 2,915 2,880 2,903 2,700
2023/06/15 2,878 2,925 2,878 2,910 5,800
2023/06/14 2,921 2,921 2,899 2,904 6,000
2023/06/13 2,906 2,938 2,906 2,916 800
2023/06/12 2,898 2,912 2,890 2,906 4,900
2023/06/09 2,890 2,900 2,889 2,897 2,300
2023/06/08 2,877 2,919 2,877 2,882 2,400
2023/06/07 2,855 2,875 2,838 2,860 3,900
2023/06/06 2,856 2,860 2,850 2,856 4,600

このページの先頭へ