総合商研(7850)の株価時系列情報
総合商研(7850)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 |
---|---|---|---|---|---|
2019/12/30 | 767 | 768 | 767 | 768 | 11,100 |
2019/12/27 | 761 | 761 | 761 | 761 | 1,000 |
2019/12/26 | 769 | 769 | 760 | 760 | 5,600 |
2019/12/25 | 766 | 766 | 757 | 766 | 5,200 |
2019/12/24 | 750 | 767 | 750 | 767 | 200 |
2019/12/23 | 746 | 749 | 746 | 746 | 1,200 |
2019/12/20 | 759 | 759 | 744 | 744 | 2,000 |
2019/12/19 | 742 | 743 | 742 | 743 | 600 |
2019/12/18 | 759 | 759 | 740 | 740 | 1,100 |
2019/12/17 | 732 | 732 | 732 | 732 | 100 |
2019/12/16 | 733 | 750 | 733 | 741 | 2,100 |
2019/12/13 | 730 | 766 | 730 | 760 | 8,400 |
2019/12/11 | 721 | 721 | 720 | 720 | 3,600 |
2019/12/10 | 725 | 725 | 725 | 725 | 2,300 |
2019/12/09 | 722 | 730 | 722 | 725 | 1,900 |
2019/12/06 | 722 | 730 | 720 | 730 | 2,500 |
2019/12/05 | 722 | 729 | 715 | 729 | 2,200 |
2019/12/04 | 717 | 722 | 715 | 722 | 2,300 |
2019/12/03 | 717 | 717 | 717 | 717 | 100 |
2019/12/02 | 717 | 717 | 717 | 717 | 100 |
2019/11/29 | 717 | 717 | 717 | 717 | 1,100 |
2019/11/28 | 713 | 725 | 713 | 725 | 1,200 |
2019/11/27 | 729 | 729 | 728 | 728 | 300 |
2019/11/26 | 750 | 750 | 720 | 731 | 8,200 |
2019/11/25 | 702 | 729 | 702 | 729 | 3,300 |
2019/11/22 | 701 | 707 | 701 | 707 | 1,300 |
2019/11/21 | 685 | 707 | 685 | 698 | 1,800 |
2019/11/20 | 666 | 680 | 666 | 678 | 5,400 |
2019/11/19 | 676 | 678 | 675 | 676 | 800 |
2019/11/18 | 680 | 680 | 678 | 678 | 1,800 |
2019/11/15 | 691 | 691 | 690 | 690 | 600 |
2019/11/14 | 690 | 690 | 690 | 690 | 200 |
2019/11/13 | 692 | 698 | 690 | 690 | 2,000 |
2019/11/12 | 718 | 718 | 700 | 700 | 1,300 |
2019/11/08 | 714 | 715 | 714 | 715 | 300 |
2019/11/07 | 707 | 715 | 706 | 715 | 900 |
2019/11/06 | 715 | 715 | 715 | 715 | 100 |
2019/11/05 | 711 | 711 | 711 | 711 | 100 |
2019/11/01 | 700 | 702 | 695 | 702 | 900 |
2019/10/31 | 695 | 725 | 695 | 710 | 5,900 |
2019/10/30 | 700 | 700 | 690 | 695 | 700 |
2019/10/29 | 715 | 720 | 695 | 695 | 2,200 |
2019/10/28 | 746 | 746 | 719 | 720 | 11,000 |
2019/10/25 | 685 | 718 | 685 | 696 | 8,600 |
2019/10/24 | 675 | 690 | 675 | 689 | 6,300 |
2019/10/23 | 675 | 675 | 675 | 675 | 1,000 |
2019/10/21 | 644 | 675 | 644 | 675 | 4,200 |
2019/10/18 | 639 | 650 | 639 | 646 | 2,700 |
2019/10/17 | 633 | 638 | 631 | 631 | 500 |
2019/10/16 | 635 | 638 | 635 | 635 | 1,500 |
2019/10/15 | 619 | 634 | 619 | 629 | 4,300 |
2019/10/11 | 615 | 615 | 615 | 615 | 600 |
2019/10/10 | 614 | 614 | 614 | 614 | 200 |
2019/10/09 | 613 | 613 | 613 | 613 | 100 |
2019/10/08 | 615 | 615 | 613 | 613 | 200 |
2019/10/07 | 615 | 615 | 613 | 613 | 200 |
2019/10/04 | 615 | 615 | 615 | 615 | 900 |
2019/10/03 | 617 | 617 | 615 | 615 | 600 |
2019/10/02 | 607 | 607 | 607 | 607 | 100 |
2019/10/01 | 605 | 610 | 605 | 607 | 900 |
2019/09/27 | 597 | 599 | 596 | 599 | 700 |
2019/09/26 | 605 | 605 | 595 | 597 | 6,200 |
2019/09/25 | 600 | 607 | 595 | 595 | 4,600 |
2019/09/24 | 605 | 605 | 585 | 593 | 4,900 |
2019/09/20 | 600 | 603 | 595 | 595 | 4,700 |
2019/09/19 | 600 | 600 | 590 | 598 | 3,500 |
2019/09/18 | 595 | 600 | 594 | 600 | 2,000 |
2019/09/17 | 605 | 605 | 595 | 595 | 6,800 |
2019/09/13 | 593 | 596 | 589 | 595 | 2,300 |
2019/09/12 | 599 | 599 | 593 | 593 | 2,200 |
2019/09/11 | 580 | 583 | 580 | 583 | 300 |
2019/09/10 | 588 | 591 | 580 | 580 | 5,100 |
2019/09/09 | 587 | 587 | 587 | 587 | 1,500 |
2019/09/06 | 590 | 591 | 587 | 587 | 700 |
2019/09/05 | 595 | 595 | 591 | 591 | 1,700 |
2019/09/04 | 615 | 615 | 595 | 595 | 2,400 |
2019/09/03 | 598 | 618 | 598 | 607 | 1,200 |
2019/09/02 | 595 | 598 | 595 | 598 | 400 |
2019/08/30 | 602 | 602 | 602 | 602 | 1,000 |
2019/08/29 | 605 | 609 | 605 | 605 | 1,300 |
2019/08/28 | 619 | 619 | 601 | 605 | 2,600 |
2019/08/27 | 604 | 604 | 601 | 601 | 1,000 |
2019/08/26 | 614 | 614 | 605 | 605 | 5,300 |
2019/08/23 | 594 | 600 | 593 | 594 | 3,200 |
2019/08/22 | 586 | 593 | 586 | 593 | 600 |
2019/08/21 | 587 | 587 | 585 | 585 | 1,000 |
2019/08/20 | 586 | 596 | 586 | 586 | 1,200 |
2019/08/19 | 587 | 588 | 586 | 586 | 1,500 |
2019/08/16 | 600 | 603 | 592 | 603 | 1,200 |
2019/08/15 | 596 | 596 | 590 | 590 | 2,100 |
2019/08/14 | 612 | 612 | 597 | 597 | 4,200 |
2019/08/13 | 616 | 616 | 603 | 604 | 2,700 |
2019/08/09 | 629 | 629 | 629 | 629 | 100 |
2019/08/08 | 623 | 627 | 621 | 623 | 1,300 |
2019/08/07 | 627 | 633 | 623 | 623 | 3,000 |
2019/08/06 | 627 | 633 | 626 | 627 | 2,500 |
2019/08/05 | 653 | 653 | 625 | 627 | 4,300 |
2019/08/02 | 672 | 673 | 651 | 651 | 6,100 |
2019/08/01 | 679 | 679 | 660 | 662 | 5,200 |
2019/07/31 | 680 | 680 | 670 | 679 | 8,800 |
2019/07/30 | 682 | 690 | 672 | 681 | 55,000 |
2019/07/29 | 773 | 778 | 765 | 777 | 31,000 |
2019/07/26 | 771 | 773 | 765 | 765 | 18,100 |
2019/07/25 | 775 | 775 | 768 | 773 | 8,900 |
2019/07/24 | 771 | 775 | 770 | 770 | 9,100 |
2019/07/23 | 770 | 774 | 769 | 769 | 7,700 |
2019/07/22 | 775 | 777 | 770 | 774 | 6,700 |
2019/07/19 | 775 | 775 | 769 | 775 | 6,000 |
2019/07/18 | 765 | 776 | 765 | 776 | 2,800 |
2019/07/17 | 769 | 774 | 769 | 769 | 3,700 |
2019/07/16 | 762 | 762 | 762 | 762 | 1,700 |
2019/07/12 | 763 | 774 | 763 | 764 | 4,900 |
2019/07/11 | 755 | 775 | 755 | 766 | 3,100 |
2019/07/10 | 763 | 770 | 763 | 767 | 3,200 |
2019/07/09 | 759 | 767 | 753 | 763 | 5,300 |
2019/07/08 | 775 | 775 | 756 | 765 | 5,800 |
2019/07/05 | 752 | 760 | 748 | 749 | 4,200 |
2019/07/04 | 760 | 761 | 737 | 760 | 5,400 |
2019/07/03 | 748 | 762 | 738 | 756 | 14,500 |
2019/07/02 | 729 | 741 | 727 | 737 | 7,400 |
2019/07/01 | 724 | 726 | 711 | 711 | 4,800 |
2019/06/28 | 735 | 735 | 723 | 723 | 4,000 |
2019/06/27 | 734 | 736 | 731 | 734 | 3,800 |
2019/06/26 | 708 | 739 | 707 | 733 | 8,600 |
2019/06/25 | 722 | 722 | 700 | 718 | 6,300 |
2019/06/24 | 730 | 730 | 710 | 718 | 5,400 |
2019/06/21 | 749 | 749 | 724 | 738 | 3,900 |
2019/06/20 | 741 | 756 | 741 | 750 | 6,600 |
2019/06/19 | 779 | 779 | 770 | 771 | 1,800 |
2019/06/18 | 800 | 800 | 779 | 779 | 2,500 |
2019/06/17 | 796 | 796 | 786 | 793 | 1,800 |
2019/06/14 | 784 | 799 | 784 | 797 | 2,100 |
2019/06/13 | 780 | 780 | 774 | 774 | 2,300 |
2019/06/12 | 792 | 792 | 792 | 792 | 400 |
2019/06/11 | 792 | 792 | 792 | 792 | 300 |
2019/06/10 | 803 | 803 | 797 | 797 | 1,000 |
2019/06/07 | 813 | 813 | 803 | 803 | 900 |
2019/06/06 | 795 | 804 | 795 | 799 | 1,200 |
2019/06/05 | 801 | 801 | 788 | 795 | 2,100 |
2019/06/04 | 796 | 820 | 796 | 801 | 2,400 |
2019/06/03 | 801 | 811 | 799 | 803 | 3,200 |
2019/05/31 | 840 | 840 | 818 | 830 | 1,600 |
2019/05/30 | 840 | 840 | 840 | 840 | 100 |
2019/05/29 | 842 | 842 | 813 | 813 | 300 |
2019/05/28 | 840 | 841 | 839 | 839 | 1,400 |
2019/05/27 | 844 | 844 | 840 | 840 | 3,600 |
2019/05/24 | 820 | 844 | 820 | 844 | 1,800 |
2019/05/23 | 803 | 825 | 803 | 820 | 400 |
2019/05/22 | 800 | 808 | 800 | 801 | 1,400 |
2019/05/20 | 799 | 800 | 799 | 800 | 700 |
2019/05/17 | 800 | 815 | 787 | 787 | 700 |
2019/05/16 | 806 | 806 | 800 | 801 | 1,500 |
2019/05/15 | 835 | 835 | 810 | 821 | 700 |
2019/05/14 | 805 | 828 | 805 | 828 | 1,500 |
2019/05/13 | 817 | 834 | 817 | 834 | 1,500 |
2019/05/10 | 839 | 840 | 839 | 840 | 400 |
2019/05/09 | 817 | 841 | 817 | 829 | 300 |
2019/05/08 | 854 | 855 | 828 | 846 | 4,000 |
2019/05/07 | 840 | 842 | 840 | 842 | 1,000 |
2019/04/26 | 855 | 855 | 831 | 839 | 6,800 |
2019/04/25 | 812 | 840 | 812 | 825 | 3,000 |
2019/04/24 | 812 | 817 | 798 | 817 | 4,000 |
2019/04/23 | 808 | 811 | 801 | 811 | 3,800 |
2019/04/22 | 807 | 807 | 783 | 796 | 3,800 |
2019/04/19 | 793 | 793 | 793 | 793 | 200 |
2019/04/18 | 793 | 793 | 780 | 793 | 1,400 |
2019/04/17 | 793 | 793 | 793 | 793 | 400 |
2019/04/16 | 792 | 792 | 789 | 790 | 400 |
2019/04/15 | 789 | 789 | 789 | 789 | 300 |
2019/04/12 | 781 | 783 | 781 | 783 | 500 |
2019/04/11 | 780 | 781 | 780 | 781 | 700 |
2019/04/10 | 777 | 777 | 765 | 775 | 3,300 |
2019/04/09 | 779 | 780 | 777 | 777 | 800 |
2019/04/08 | 780 | 780 | 777 | 777 | 700 |
2019/04/05 | 783 | 783 | 777 | 777 | 500 |
2019/04/03 | 794 | 794 | 769 | 792 | 3,100 |
2019/04/02 | 789 | 789 | 788 | 788 | 600 |
2019/04/01 | 781 | 781 | 781 | 781 | 3,000 |
2019/03/29 | 776 | 781 | 775 | 781 | 700 |
2019/03/28 | 777 | 778 | 768 | 778 | 700 |
2019/03/27 | 762 | 781 | 762 | 780 | 3,500 |
2019/03/26 | 811 | 811 | 771 | 771 | 8,100 |
2019/03/25 | 731 | 770 | 731 | 770 | 5,800 |
2019/03/22 | 748 | 750 | 734 | 734 | 1,200 |
2019/03/20 | 721 | 729 | 714 | 721 | 1,300 |
2019/03/19 | 714 | 719 | 705 | 706 | 2,100 |
2019/03/18 | 691 | 735 | 690 | 735 | 6,800 |
2019/03/15 | 749 | 749 | 734 | 736 | 1,200 |
2019/03/13 | 745 | 745 | 741 | 745 | 500 |
2019/03/11 | 750 | 750 | 745 | 745 | 300 |
2019/03/08 | 742 | 743 | 741 | 742 | 1,700 |
2019/03/07 | 767 | 767 | 756 | 756 | 900 |
2019/03/06 | 749 | 753 | 749 | 753 | 200 |
2019/03/05 | 746 | 754 | 744 | 749 | 1,100 |
2019/03/04 | 745 | 768 | 743 | 768 | 1,700 |
2019/03/01 | 741 | 741 | 731 | 740 | 1,400 |
2019/02/28 | 755 | 755 | 744 | 744 | 1,000 |
2019/02/27 | 760 | 776 | 760 | 767 | 1,900 |
2019/02/26 | 775 | 775 | 760 | 760 | 4,300 |
2019/02/25 | 738 | 760 | 728 | 760 | 3,300 |
2019/02/22 | 699 | 728 | 699 | 723 | 6,500 |
2019/02/21 | 693 | 698 | 693 | 698 | 1,500 |
2019/02/20 | 698 | 698 | 693 | 693 | 700 |
2019/02/19 | 681 | 681 | 680 | 681 | 2,100 |
2019/02/18 | 687 | 689 | 685 | 685 | 1,000 |
2019/02/15 | 689 | 689 | 689 | 689 | 200 |
2019/02/14 | 694 | 694 | 688 | 688 | 1,500 |
2019/02/13 | 689 | 689 | 689 | 689 | 200 |
2019/02/12 | 689 | 689 | 682 | 689 | 700 |
2019/02/08 | 695 | 695 | 682 | 689 | 800 |
2019/02/07 | 688 | 688 | 688 | 688 | 200 |
2019/02/06 | 695 | 695 | 678 | 678 | 300 |
2019/02/05 | 667 | 686 | 667 | 686 | 10,200 |
2019/02/04 | 678 | 678 | 657 | 659 | 3,500 |
2019/02/01 | 682 | 682 | 663 | 668 | 3,300 |
2019/01/31 | 682 | 682 | 682 | 682 | 1,300 |
2019/01/30 | 678 | 682 | 678 | 682 | 200 |
2019/01/29 | 678 | 678 | 677 | 677 | 800 |
2019/01/28 | 699 | 699 | 688 | 688 | 4,700 |
2019/01/25 | 668 | 690 | 668 | 690 | 2,600 |
2019/01/24 | 670 | 670 | 670 | 670 | 100 |
2019/01/23 | 660 | 660 | 660 | 660 | 100 |
2019/01/22 | 661 | 661 | 660 | 660 | 200 |
2019/01/21 | 671 | 680 | 669 | 669 | 2,100 |
2019/01/18 | 670 | 670 | 670 | 670 | 900 |
2019/01/17 | 669 | 670 | 668 | 669 | 1,600 |
2019/01/16 | 668 | 668 | 667 | 668 | 1,500 |
2019/01/11 | 672 | 672 | 672 | 672 | 100 |
2019/01/10 | 652 | 654 | 652 | 652 | 800 |
2019/01/09 | 640 | 641 | 634 | 634 | 1,600 |
2019/01/08 | 639 | 639 | 628 | 628 | 700 |
2019/01/07 | 630 | 646 | 630 | 646 | 1,800 |
2019/01/04 | 586 | 606 | 586 | 605 | 1,000 |