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 |