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

伸和ホールディングス(7118)の株価時系列情報

伸和ホールディングス(7118)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
2025/07/31 3,030 3,030 3,020 3,020 200
2025/07/30 3,030 3,030 3,030 3,030 200
2025/07/29 3,005 3,030 3,005 3,030 500
2025/07/28 3,010 3,015 3,005 3,005 300
2025/07/25 3,030 3,030 3,015 3,015 400
2025/07/24 3,025 3,025 3,025 3,025 400
2025/07/23 3,025 3,025 3,025 3,025 300
2025/07/22 3,010 3,020 3,010 3,020 400
2025/07/18 3,005 3,015 3,005 3,015 300
2025/07/17 3,030 3,030 3,030 3,030 200
2025/07/16 3,005 3,020 3,005 3,020 200
2025/07/15 3,005 3,010 3,000 3,005 500
2025/07/14 3,000 3,030 3,000 3,010 500
2025/07/11 3,010 3,030 3,010 3,030 200
2025/07/10 3,005 3,005 3,005 3,005 300
2025/07/09 3,035 3,035 3,005 3,005 900
2025/07/08 3,000 3,035 3,000 3,005 600
2025/07/07 2,950 3,000 2,950 2,999 1,000
2025/07/04 2,900 2,950 2,900 2,950 600
2025/07/03 2,862 2,919 2,862 2,900 500
2025/07/02 2,866 2,899 2,860 2,899 700
2025/07/01 2,880 2,904 2,855 2,904 1,100
2025/06/30 2,899 2,930 2,899 2,930 500
2025/06/27 2,850 2,888 2,850 2,888 400
2025/06/26 2,893 2,893 2,845 2,855 800
2025/06/25 2,895 2,895 2,871 2,871 400
2025/06/24 2,870 2,895 2,870 2,895 400
2025/06/23 2,870 2,870 2,860 2,870 700
2025/06/20 2,925 2,925 2,870 2,870 900
2025/06/19 2,920 2,920 2,900 2,900 300
2025/06/18 2,920 2,920 2,910 2,920 300
2025/06/17 2,919 2,920 2,895 2,920 700
2025/06/16 2,919 2,919 2,900 2,919 400
2025/06/13 2,900 2,919 2,900 2,919 500
2025/06/11 2,887 2,887 2,850 2,850 300
2025/06/10 2,855 2,855 2,836 2,837 400
2025/06/09 2,836 2,855 2,836 2,855 600
2025/06/06 2,835 2,835 2,835 2,835 200
2025/06/05 2,840 2,840 2,840 2,840 100
2025/06/04 2,814 2,814 2,814 2,814 100
2025/06/03 2,820 2,820 2,815 2,815 900
2025/06/02 2,820 2,820 2,815 2,818 900
2025/05/30 2,815 2,815 2,810 2,810 300
2025/05/28 2,802 2,806 2,802 2,806 300
2025/05/27 2,804 2,840 2,801 2,801 500
2025/05/26 2,826 2,826 2,804 2,804 200
2025/05/21 2,815 2,815 2,815 2,815 200
2025/05/20 2,800 2,810 2,800 2,810 300
2025/05/19 2,800 2,800 2,800 2,800 300
2025/05/16 2,760 2,800 2,750 2,800 900
2025/05/14 2,795 2,795 2,764 2,764 300
2025/05/13 2,805 2,805 2,800 2,800 400
2025/05/12 2,795 2,810 2,795 2,805 500
2025/05/09 2,784 2,800 2,784 2,800 300
2025/05/08 2,785 2,785 2,780 2,780 200
2025/05/07 2,790 2,790 2,775 2,785 400
2025/05/02 2,731 2,790 2,731 2,790 500
2025/05/01 2,731 2,768 2,731 2,760 600
2025/04/30 2,830 2,830 2,700 2,760 3,300
2025/04/28 2,852 2,879 2,830 2,830 700
2025/04/25 2,805 2,852 2,802 2,852 500
2025/04/24 2,880 2,880 2,803 2,805 900
2025/04/23 2,830 2,835 2,830 2,830 400
2025/04/22 2,826 2,826 2,826 2,826 100
2025/04/21 2,900 2,900 2,801 2,826 1,400
2025/04/18 2,824 2,825 2,824 2,825 200
2025/04/17 2,851 2,855 2,820 2,820 900
2025/04/15 2,926 2,930 2,860 2,900 1,400
2025/04/14 2,873 2,900 2,873 2,876 800
2025/04/11 2,878 2,878 2,800 2,872 900
2025/04/10 2,808 2,840 2,806 2,840 400
2025/04/09 2,880 2,895 2,790 2,800 800
2025/04/08 2,865 2,865 2,810 2,812 1,000
2025/04/07 2,651 2,890 2,600 2,890 2,700
2025/04/04 2,960 2,960 2,799 2,800 2,500
2025/04/03 2,970 2,999 2,930 2,960 1,300
2025/04/02 3,000 3,020 2,966 2,990 1,800
2025/04/01 3,030 3,035 2,901 2,958 4,000
2025/03/31 3,010 3,010 3,010 3,010 7,000
2025/03/28 2,513 2,613 2,455 2,510 3,800
2025/03/27 2,750 2,750 2,692 2,745 2,600
2025/03/26 2,825 2,829 2,750 2,750 3,500
2025/03/25 2,855 2,855 2,820 2,825 1,300
2025/03/24 2,869 2,885 2,850 2,861 1,400
2025/03/21 2,919 2,940 2,868 2,868 700
2025/03/19 2,988 2,988 2,890 2,919 1,700
2025/03/18 2,987 2,987 2,955 2,955 500
2025/03/17 2,985 2,985 2,951 2,956 800
2025/03/14 2,990 2,990 2,940 2,940 200
2025/03/13 2,995 2,995 2,950 2,950 700
2025/03/12 2,951 3,000 2,945 3,000 600
2025/03/11 3,000 3,060 2,950 2,995 900
2025/03/10 3,060 3,060 3,060 3,060 100
2025/03/07 3,000 3,000 3,000 3,000 400
2025/03/06 3,000 3,055 3,000 3,000 600
2025/03/05 3,000 3,060 3,000 3,060 700
2025/03/04 3,125 3,125 3,000 3,070 1,100
2025/03/03 3,125 3,130 3,080 3,130 800
2025/02/28 2,999 3,080 2,999 3,080 700
2025/02/27 3,000 3,100 2,951 2,965 1,300
2025/02/26 3,040 3,040 2,870 2,950 2,000
2025/02/25 3,170 3,170 3,070 3,070 700
2025/02/21 3,080 3,185 3,080 3,170 1,900
2025/02/20 2,994 3,070 2,994 3,050 1,700
2025/02/19 2,925 2,975 2,925 2,975 200
2025/02/18 2,910 2,910 2,910 2,910 300
2025/02/17 2,857 2,910 2,857 2,910 500
2025/02/14 2,900 2,910 2,851 2,851 1,500
2025/02/13 2,827 2,900 2,827 2,900 700
2025/02/12 2,800 3,000 2,800 2,845 1,500
2025/02/10 2,760 2,810 2,760 2,790 1,600
2025/02/07 2,853 2,853 2,740 2,760 2,600
2025/02/06 2,960 2,960 2,900 2,900 1,600
2025/02/05 2,950 2,990 2,901 2,990 1,400
2025/02/04 2,960 2,980 2,959 2,959 900
2025/02/03 3,080 3,080 2,911 2,959 2,000
2025/01/31 3,310 3,310 3,075 3,120 3,200
2025/01/30 3,085 3,370 3,080 3,310 6,800
2025/01/29 3,680 3,780 3,650 3,775 9,900
2025/01/28 3,620 3,680 3,565 3,680 4,600
2025/01/27 3,550 3,560 3,500 3,560 3,900
2025/01/24 3,485 3,550 3,485 3,550 3,200
2025/01/23 3,510 3,510 3,400 3,450 3,200
2025/01/22 3,370 3,500 3,370 3,380 3,300
2025/01/21 3,255 3,315 3,250 3,315 3,400
2025/01/20 3,200 3,240 3,180 3,200 3,200
2025/01/17 3,200 3,200 3,135 3,150 2,200
2025/01/16 3,225 3,225 3,170 3,195 3,000
2025/01/15 3,060 3,105 3,000 3,105 4,000
2025/01/14 3,100 3,100 2,920 2,993 3,600
2025/01/10 2,770 2,914 2,741 2,864 3,100
2025/01/09 2,729 2,920 2,701 2,722 4,500
2025/01/08 2,851 2,915 2,700 2,774 8,300
2025/01/07 3,700 3,700 2,935 2,936 22,600
2025/01/06 3,500 4,050 3,425 3,635 13,200

このページの先頭へ