今村証券(7175)の株価時系列情報
今村証券(7175)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,380 | 1,424 | 1,380 | 1,424 | 3,100 |
| 2024/04/17 | 1,421 | 1,434 | 1,352 | 1,373 | 6,100 |
| 2024/04/16 | 1,420 | 1,420 | 1,376 | 1,417 | 5,800 |
| 2024/04/15 | 1,439 | 1,439 | 1,422 | 1,424 | 2,100 |
| 2024/04/12 | 1,322 | 1,440 | 1,316 | 1,440 | 12,100 |
| 2024/04/11 | 1,407 | 1,407 | 1,352 | 1,352 | 9,500 |
| 2024/04/10 | 1,410 | 1,425 | 1,410 | 1,419 | 1,100 |
| 2024/04/09 | 1,450 | 1,450 | 1,425 | 1,425 | 3,400 |
| 2024/04/08 | 1,435 | 1,450 | 1,418 | 1,450 | 5,800 |
| 2024/04/05 | 1,414 | 1,418 | 1,370 | 1,405 | 6,500 |
| 2024/04/04 | 1,450 | 1,450 | 1,442 | 1,444 | 800 |
| 2024/04/03 | 1,419 | 1,474 | 1,411 | 1,421 | 8,500 |
| 2024/04/02 | 1,475 | 1,475 | 1,416 | 1,430 | 6,500 |
| 2024/04/01 | 1,468 | 1,538 | 1,462 | 1,475 | 3,500 |
| 2024/03/29 | 1,497 | 1,498 | 1,450 | 1,460 | 5,200 |
| 2024/03/28 | 1,471 | 1,501 | 1,415 | 1,480 | 8,300 |
| 2024/03/27 | 1,533 | 1,542 | 1,510 | 1,524 | 6,100 |
| 2024/03/26 | 1,522 | 1,542 | 1,500 | 1,533 | 5,800 |
| 2024/03/25 | 1,569 | 1,569 | 1,469 | 1,492 | 27,600 |
| 2024/03/22 | 1,413 | 1,439 | 1,408 | 1,439 | 7,300 |
| 2024/03/21 | 1,394 | 1,413 | 1,385 | 1,396 | 6,600 |
| 2024/03/19 | 1,373 | 1,385 | 1,338 | 1,385 | 6,500 |
| 2024/03/18 | 1,370 | 1,388 | 1,342 | 1,356 | 9,200 |
| 2024/03/15 | 1,365 | 1,365 | 1,315 | 1,343 | 5,900 |
| 2024/03/14 | 1,343 | 1,377 | 1,340 | 1,377 | 5,900 |
| 2024/03/13 | 1,331 | 1,355 | 1,315 | 1,355 | 3,900 |
| 2024/03/12 | 1,298 | 1,331 | 1,298 | 1,331 | 8,400 |
| 2024/03/11 | 1,381 | 1,400 | 1,298 | 1,333 | 36,200 |
| 2024/03/08 | 1,233 | 1,233 | 1,213 | 1,221 | 2,500 |
| 2024/03/07 | 1,240 | 1,250 | 1,230 | 1,241 | 4,300 |
| 2024/03/06 | 1,208 | 1,230 | 1,208 | 1,229 | 900 |
| 2024/03/05 | 1,193 | 1,221 | 1,193 | 1,221 | 4,600 |
| 2024/03/04 | 1,200 | 1,209 | 1,200 | 1,202 | 3,300 |
| 2024/03/01 | 1,207 | 1,207 | 1,185 | 1,203 | 3,200 |
| 2024/02/29 | 1,218 | 1,218 | 1,195 | 1,207 | 1,800 |
| 2024/02/28 | 1,186 | 1,235 | 1,178 | 1,221 | 7,300 |
| 2024/02/27 | 1,170 | 1,179 | 1,170 | 1,176 | 5,500 |
| 2024/02/26 | 1,164 | 1,172 | 1,155 | 1,172 | 4,600 |
| 2024/02/22 | 1,146 | 1,165 | 1,146 | 1,165 | 4,400 |
| 2024/02/21 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2024/02/20 | 1,164 | 1,166 | 1,151 | 1,151 | 1,000 |
| 2024/02/19 | 1,127 | 1,164 | 1,127 | 1,164 | 2,400 |
| 2024/02/16 | 1,139 | 1,140 | 1,120 | 1,135 | 4,000 |
| 2024/02/15 | 1,138 | 1,139 | 1,112 | 1,112 | 3,200 |
| 2024/02/14 | 1,127 | 1,151 | 1,120 | 1,133 | 12,700 |
| 2024/02/13 | 1,118 | 1,127 | 1,100 | 1,127 | 3,400 |
| 2024/02/09 | 1,104 | 1,105 | 1,100 | 1,105 | 1,100 |
| 2024/02/08 | 1,120 | 1,120 | 1,093 | 1,100 | 4,000 |
| 2024/02/07 | 1,127 | 1,127 | 1,114 | 1,114 | 900 |
| 2024/02/06 | 1,121 | 1,121 | 1,120 | 1,120 | 17,200 |
| 2024/02/05 | 1,134 | 1,134 | 1,109 | 1,121 | 1,600 |
| 2024/02/02 | 1,124 | 1,136 | 1,120 | 1,130 | 3,800 |
| 2024/02/01 | 1,123 | 1,135 | 1,123 | 1,124 | 1,600 |
| 2024/01/31 | 1,130 | 1,135 | 1,119 | 1,134 | 6,700 |
| 2024/01/30 | 1,155 | 1,165 | 1,136 | 1,145 | 7,900 |
| 2024/01/29 | 1,134 | 1,150 | 1,111 | 1,150 | 6,800 |
| 2024/01/26 | 1,129 | 1,129 | 1,108 | 1,111 | 2,900 |
| 2024/01/25 | 1,135 | 1,135 | 1,100 | 1,130 | 26,200 |
| 2024/01/24 | 1,160 | 1,171 | 1,098 | 1,110 | 40,000 |
| 2024/01/23 | 1,100 | 1,110 | 1,078 | 1,100 | 7,500 |
| 2024/01/22 | 1,070 | 1,092 | 1,058 | 1,088 | 5,100 |
| 2024/01/19 | 1,056 | 1,073 | 1,055 | 1,073 | 4,200 |
| 2024/01/18 | 1,059 | 1,065 | 1,050 | 1,050 | 2,000 |
| 2024/01/17 | 1,065 | 1,072 | 1,061 | 1,064 | 4,100 |
| 2024/01/16 | 1,087 | 1,088 | 1,059 | 1,059 | 4,600 |
| 2024/01/15 | 1,057 | 1,078 | 1,050 | 1,078 | 7,700 |
| 2024/01/12 | 1,050 | 1,050 | 1,033 | 1,040 | 5,300 |
| 2024/01/11 | 1,036 | 1,052 | 1,027 | 1,052 | 5,700 |
| 2024/01/10 | 1,031 | 1,042 | 1,026 | 1,026 | 2,500 |
| 2024/01/09 | 1,029 | 1,030 | 1,021 | 1,029 | 3,900 |
| 2024/01/05 | 1,022 | 1,030 | 1,017 | 1,017 | 14,400 |
| 2024/01/04 | 1,034 | 1,035 | 1,005 | 1,017 | 17,900 |
| 2023/12/29 | 1,049 | 1,049 | 1,049 | 1,049 | 200 |
| 2023/12/28 | 1,047 | 1,049 | 1,047 | 1,049 | 600 |
| 2023/12/27 | 1,037 | 1,040 | 1,031 | 1,039 | 1,000 |
| 2023/12/26 | 1,026 | 1,037 | 1,026 | 1,037 | 900 |
| 2023/12/25 | 1,048 | 1,050 | 1,035 | 1,036 | 1,800 |
| 2023/12/22 | 1,050 | 1,050 | 1,040 | 1,045 | 1,000 |
| 2023/12/21 | 1,044 | 1,044 | 1,032 | 1,040 | 2,800 |
| 2023/12/20 | 1,036 | 1,044 | 1,030 | 1,044 | 600 |
| 2023/12/19 | 1,029 | 1,043 | 1,026 | 1,042 | 1,600 |
| 2023/12/18 | 1,030 | 1,043 | 1,026 | 1,043 | 3,300 |
| 2023/12/15 | 1,025 | 1,044 | 1,025 | 1,039 | 1,800 |
| 2023/12/14 | 1,032 | 1,032 | 1,017 | 1,024 | 15,900 |
| 2023/12/13 | 1,028 | 1,033 | 1,022 | 1,032 | 1,200 |
| 2023/12/12 | 1,023 | 1,023 | 1,018 | 1,018 | 3,700 |
| 2023/12/11 | 1,035 | 1,036 | 1,030 | 1,036 | 2,500 |
| 2023/12/08 | 1,024 | 1,025 | 1,019 | 1,020 | 500 |
| 2023/12/07 | 1,036 | 1,037 | 1,024 | 1,024 | 1,800 |
| 2023/12/06 | 1,036 | 1,036 | 1,035 | 1,036 | 1,700 |
| 2023/12/05 | 1,036 | 1,036 | 1,030 | 1,036 | 400 |
| 2023/12/04 | 1,029 | 1,040 | 1,029 | 1,030 | 14,600 |
| 2023/12/01 | 1,038 | 1,038 | 1,029 | 1,029 | 900 |
| 2023/11/30 | 1,033 | 1,033 | 1,020 | 1,031 | 11,100 |
| 2023/11/29 | 1,047 | 1,047 | 1,033 | 1,033 | 7,400 |
| 2023/11/28 | 1,040 | 1,043 | 1,024 | 1,043 | 3,000 |
| 2023/11/27 | 1,044 | 1,045 | 1,040 | 1,040 | 4,600 |
| 2023/11/24 | 1,031 | 1,038 | 1,031 | 1,038 | 4,300 |
| 2023/11/22 | 1,045 | 1,055 | 1,045 | 1,050 | 1,700 |
| 2023/11/21 | 1,040 | 1,050 | 1,040 | 1,050 | 3,600 |
| 2023/11/20 | 1,055 | 1,055 | 1,055 | 1,055 | 700 |
| 2023/11/17 | 1,047 | 1,050 | 1,044 | 1,044 | 800 |
| 2023/11/16 | 1,046 | 1,046 | 1,043 | 1,045 | 400 |
| 2023/11/15 | 1,059 | 1,060 | 1,046 | 1,046 | 800 |
| 2023/11/14 | 1,053 | 1,053 | 1,047 | 1,047 | 1,800 |
| 2023/11/13 | 1,069 | 1,069 | 1,045 | 1,046 | 600 |
| 2023/11/10 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2023/11/09 | 1,033 | 1,035 | 1,032 | 1,035 | 400 |
| 2023/11/08 | 1,045 | 1,045 | 1,040 | 1,040 | 600 |
| 2023/11/07 | 1,035 | 1,040 | 1,030 | 1,034 | 2,200 |
| 2023/11/06 | 1,074 | 1,075 | 1,040 | 1,045 | 10,500 |
| 2023/11/02 | 1,036 | 1,044 | 1,036 | 1,044 | 1,400 |
| 2023/11/01 | 1,043 | 1,045 | 1,036 | 1,036 | 800 |
| 2023/10/31 | 1,026 | 1,028 | 1,000 | 1,025 | 5,000 |
| 2023/10/30 | 1,073 | 1,099 | 1,033 | 1,034 | 7,500 |
| 2023/10/27 | 1,043 | 1,119 | 1,043 | 1,119 | 6,200 |
| 2023/10/26 | 1,058 | 1,102 | 1,043 | 1,058 | 4,300 |
| 2023/10/25 | 1,091 | 1,098 | 1,070 | 1,079 | 4,400 |
| 2023/10/24 | 1,118 | 1,118 | 1,065 | 1,100 | 7,500 |
| 2023/10/23 | 1,102 | 1,129 | 1,074 | 1,111 | 8,000 |
| 2023/10/20 | 1,099 | 1,101 | 1,090 | 1,101 | 600 |
| 2023/10/19 | 1,078 | 1,091 | 1,078 | 1,085 | 3,000 |
| 2023/10/18 | 1,091 | 1,100 | 1,063 | 1,100 | 4,100 |
| 2023/10/17 | 1,085 | 1,097 | 1,079 | 1,093 | 500 |
| 2023/10/16 | 1,085 | 1,085 | 1,052 | 1,071 | 4,800 |
| 2023/10/13 | 1,121 | 1,151 | 1,100 | 1,100 | 1,700 |
| 2023/10/12 | 1,120 | 1,131 | 1,120 | 1,130 | 3,900 |
| 2023/10/11 | 1,130 | 1,130 | 1,103 | 1,120 | 3,200 |
| 2023/10/10 | 1,090 | 1,144 | 1,090 | 1,120 | 5,100 |
| 2023/10/06 | 1,071 | 1,080 | 1,071 | 1,080 | 1,300 |
| 2023/10/05 | 1,030 | 1,067 | 1,030 | 1,067 | 2,400 |
| 2023/10/04 | 1,045 | 1,075 | 1,037 | 1,046 | 2,400 |
| 2023/10/03 | 1,107 | 1,123 | 1,066 | 1,072 | 3,400 |
| 2023/10/02 | 1,156 | 1,160 | 1,113 | 1,137 | 2,200 |
| 2023/09/29 | 1,185 | 1,185 | 1,138 | 1,155 | 3,000 |
| 2023/09/28 | 1,188 | 1,188 | 1,150 | 1,150 | 3,500 |
| 2023/09/27 | 1,144 | 1,169 | 1,131 | 1,169 | 3,500 |
| 2023/09/26 | 1,080 | 1,132 | 1,080 | 1,130 | 7,700 |
| 2023/09/25 | 1,089 | 1,111 | 1,089 | 1,110 | 4,000 |
| 2023/09/22 | 1,071 | 1,110 | 1,071 | 1,110 | 2,700 |
| 2023/09/21 | 1,080 | 1,088 | 1,070 | 1,080 | 4,800 |
| 2023/09/20 | 1,095 | 1,177 | 1,080 | 1,082 | 15,000 |
| 2023/09/19 | 1,036 | 1,095 | 1,036 | 1,074 | 16,800 |
| 2023/09/15 | 1,017 | 1,017 | 1,016 | 1,017 | 1,000 |
| 2023/09/14 | 1,006 | 1,006 | 1,000 | 1,006 | 1,200 |
| 2023/09/13 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2023/09/12 | 1,000 | 1,015 | 997 | 998 | 1,200 |
| 2023/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2023/09/07 | 998 | 998 | 998 | 998 | 100 |
| 2023/09/06 | 998 | 1,003 | 990 | 1,003 | 1,900 |
| 2023/09/05 | 992 | 1,002 | 992 | 1,000 | 2,600 |
| 2023/09/04 | 1,007 | 1,007 | 1,002 | 1,007 | 1,300 |
| 2023/09/01 | 1,003 | 1,005 | 1,000 | 1,005 | 2,100 |
| 2023/08/31 | 1,000 | 1,008 | 978 | 978 | 19,000 |
| 2023/08/30 | 998 | 998 | 998 | 998 | 500 |
| 2023/08/29 | 972 | 1,000 | 972 | 995 | 2,800 |
| 2023/08/28 | 961 | 972 | 961 | 972 | 300 |
| 2023/08/25 | 974 | 974 | 960 | 961 | 6,700 |
| 2023/08/24 | 962 | 974 | 954 | 974 | 1,000 |
| 2023/08/23 | 950 | 969 | 950 | 960 | 1,000 |
| 2023/08/22 | 942 | 946 | 942 | 946 | 400 |
| 2023/08/21 | 951 | 956 | 951 | 956 | 2,200 |
| 2023/08/17 | 960 | 962 | 950 | 961 | 2,600 |
| 2023/08/16 | 982 | 982 | 950 | 977 | 1,700 |
| 2023/08/15 | 972 | 999 | 955 | 999 | 9,700 |
| 2023/08/14 | 997 | 997 | 980 | 980 | 1,300 |
| 2023/08/10 | 974 | 985 | 974 | 980 | 4,300 |
| 2023/08/09 | 968 | 974 | 968 | 974 | 1,800 |
| 2023/08/08 | 965 | 972 | 965 | 965 | 800 |
| 2023/08/07 | 944 | 950 | 925 | 950 | 4,200 |
| 2023/08/04 | 967 | 967 | 949 | 952 | 1,300 |
| 2023/08/03 | 985 | 985 | 949 | 953 | 3,700 |
| 2023/08/02 | 1,007 | 1,007 | 965 | 973 | 6,400 |
| 2023/08/01 | 1,035 | 1,036 | 1,015 | 1,029 | 900 |
| 2023/07/31 | 1,030 | 1,047 | 1,005 | 1,036 | 8,800 |
| 2023/07/28 | 1,012 | 1,012 | 975 | 985 | 3,200 |
| 2023/07/27 | 1,022 | 1,022 | 973 | 1,012 | 8,500 |
| 2023/07/26 | 1,029 | 1,029 | 1,003 | 1,015 | 16,800 |
| 2023/07/25 | 1,030 | 1,041 | 981 | 1,040 | 34,000 |
| 2023/07/24 | 978 | 1,012 | 970 | 1,002 | 17,100 |
| 2023/07/21 | 901 | 950 | 898 | 948 | 15,400 |
| 2023/07/20 | 887 | 897 | 878 | 896 | 3,000 |
| 2023/07/19 | 877 | 885 | 850 | 885 | 2,600 |
| 2023/07/18 | 873 | 882 | 855 | 877 | 2,400 |
| 2023/07/14 | 853 | 875 | 853 | 873 | 3,000 |
| 2023/07/13 | 847 | 850 | 830 | 847 | 2,000 |
| 2023/07/12 | 845 | 845 | 844 | 844 | 500 |
| 2023/07/11 | 836 | 840 | 836 | 840 | 300 |
| 2023/07/10 | 836 | 836 | 836 | 836 | 500 |
| 2023/07/07 | 830 | 840 | 830 | 840 | 1,300 |
| 2023/07/06 | 864 | 864 | 820 | 825 | 2,600 |
| 2023/07/05 | 875 | 890 | 875 | 877 | 800 |
| 2023/07/04 | 888 | 888 | 877 | 877 | 2,300 |
| 2023/07/03 | 880 | 880 | 880 | 880 | 500 |
| 2023/06/30 | 870 | 873 | 870 | 873 | 600 |
| 2023/06/29 | 891 | 891 | 873 | 873 | 1,000 |
| 2023/06/28 | 862 | 901 | 861 | 861 | 5,700 |
| 2023/06/27 | 864 | 864 | 850 | 850 | 2,800 |
| 2023/06/26 | 858 | 864 | 850 | 864 | 1,800 |
| 2023/06/23 | 856 | 857 | 842 | 842 | 3,300 |