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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,295 | 1,307 | 1,295 | 1,307 | 1,200 |
| 2024/08/29 | 1,303 | 1,303 | 1,303 | 1,303 | 200 |
| 2024/08/28 | 1,303 | 1,315 | 1,295 | 1,295 | 800 |
| 2024/08/27 | 1,268 | 1,301 | 1,268 | 1,295 | 3,600 |
| 2024/08/26 | 1,300 | 1,300 | 1,277 | 1,277 | 1,800 |
| 2024/08/23 | 1,310 | 1,310 | 1,297 | 1,298 | 1,200 |
| 2024/08/22 | 1,280 | 1,310 | 1,280 | 1,280 | 4,500 |
| 2024/08/21 | 1,296 | 1,296 | 1,280 | 1,280 | 2,100 |
| 2024/08/20 | 1,283 | 1,295 | 1,278 | 1,292 | 1,800 |
| 2024/08/19 | 1,299 | 1,307 | 1,280 | 1,280 | 7,500 |
| 2024/08/16 | 1,297 | 1,299 | 1,275 | 1,298 | 7,100 |
| 2024/08/15 | 1,257 | 1,280 | 1,240 | 1,280 | 4,000 |
| 2024/08/14 | 1,313 | 1,330 | 1,220 | 1,276 | 17,500 |
| 2024/08/13 | 1,201 | 1,310 | 1,201 | 1,298 | 7,100 |
| 2024/08/09 | 1,150 | 1,224 | 1,150 | 1,192 | 4,900 |
| 2024/08/08 | 1,100 | 1,194 | 1,100 | 1,173 | 22,200 |
| 2024/08/07 | 1,108 | 1,179 | 1,108 | 1,150 | 6,500 |
| 2024/08/06 | 1,110 | 1,200 | 1,081 | 1,110 | 16,600 |
| 2024/08/05 | 1,201 | 1,201 | 1,023 | 1,050 | 17,600 |
| 2024/08/02 | 1,300 | 1,359 | 1,288 | 1,323 | 8,400 |
| 2024/08/01 | 1,410 | 1,410 | 1,385 | 1,386 | 2,000 |
| 2024/07/31 | 1,382 | 1,410 | 1,367 | 1,410 | 2,100 |
| 2024/07/30 | 1,367 | 1,381 | 1,367 | 1,381 | 5,600 |
| 2024/07/29 | 1,361 | 1,373 | 1,361 | 1,365 | 3,800 |
| 2024/07/26 | 1,424 | 1,425 | 1,369 | 1,369 | 8,000 |
| 2024/07/25 | 1,428 | 1,428 | 1,365 | 1,410 | 22,600 |
| 2024/07/24 | 1,415 | 1,422 | 1,398 | 1,410 | 6,100 |
| 2024/07/23 | 1,405 | 1,425 | 1,403 | 1,415 | 5,700 |
| 2024/07/22 | 1,450 | 1,458 | 1,311 | 1,419 | 59,700 |
| 2024/07/19 | 1,538 | 1,538 | 1,493 | 1,538 | 16,000 |
| 2024/07/18 | 1,520 | 1,538 | 1,501 | 1,538 | 7,100 |
| 2024/07/17 | 1,533 | 1,535 | 1,475 | 1,535 | 7,400 |
| 2024/07/16 | 1,495 | 1,519 | 1,450 | 1,509 | 9,600 |
| 2024/07/12 | 1,454 | 1,495 | 1,450 | 1,495 | 4,600 |
| 2024/07/11 | 1,483 | 1,497 | 1,456 | 1,476 | 6,500 |
| 2024/07/10 | 1,521 | 1,521 | 1,481 | 1,503 | 2,100 |
| 2024/07/09 | 1,515 | 1,521 | 1,423 | 1,521 | 4,000 |
| 2024/07/08 | 1,499 | 1,515 | 1,499 | 1,515 | 2,600 |
| 2024/07/05 | 1,495 | 1,495 | 1,456 | 1,486 | 900 |
| 2024/07/04 | 1,499 | 1,499 | 1,480 | 1,495 | 2,400 |
| 2024/07/03 | 1,479 | 1,480 | 1,458 | 1,480 | 3,000 |
| 2024/07/02 | 1,470 | 1,472 | 1,455 | 1,472 | 2,500 |
| 2024/07/01 | 1,492 | 1,492 | 1,470 | 1,470 | 5,600 |
| 2024/06/28 | 1,477 | 1,482 | 1,471 | 1,472 | 4,200 |
| 2024/06/27 | 1,460 | 1,471 | 1,459 | 1,471 | 2,300 |
| 2024/06/26 | 1,467 | 1,467 | 1,410 | 1,450 | 5,400 |
| 2024/06/25 | 1,465 | 1,470 | 1,450 | 1,470 | 8,400 |
| 2024/06/24 | 1,458 | 1,468 | 1,439 | 1,454 | 3,500 |
| 2024/06/21 | 1,439 | 1,448 | 1,420 | 1,439 | 600 |
| 2024/06/20 | 1,437 | 1,439 | 1,436 | 1,439 | 2,900 |
| 2024/06/19 | 1,428 | 1,437 | 1,428 | 1,437 | 2,500 |
| 2024/06/18 | 1,418 | 1,428 | 1,402 | 1,428 | 2,800 |
| 2024/06/17 | 1,419 | 1,419 | 1,392 | 1,400 | 1,800 |
| 2024/06/14 | 1,410 | 1,430 | 1,393 | 1,400 | 2,000 |
| 2024/06/13 | 1,423 | 1,423 | 1,404 | 1,410 | 600 |
| 2024/06/12 | 1,405 | 1,430 | 1,400 | 1,420 | 6,800 |
| 2024/06/11 | 1,401 | 1,406 | 1,390 | 1,405 | 3,100 |
| 2024/06/10 | 1,401 | 1,405 | 1,382 | 1,395 | 4,000 |
| 2024/06/07 | 1,401 | 1,407 | 1,400 | 1,407 | 1,100 |
| 2024/06/06 | 1,400 | 1,409 | 1,370 | 1,409 | 3,900 |
| 2024/06/05 | 1,417 | 1,417 | 1,400 | 1,400 | 1,400 |
| 2024/06/04 | 1,417 | 1,418 | 1,391 | 1,400 | 12,400 |
| 2024/06/03 | 1,405 | 1,417 | 1,398 | 1,417 | 7,200 |
| 2024/05/31 | 1,370 | 1,412 | 1,356 | 1,405 | 19,100 |
| 2024/05/30 | 1,366 | 1,366 | 1,340 | 1,360 | 5,800 |
| 2024/05/29 | 1,380 | 1,388 | 1,343 | 1,381 | 4,900 |
| 2024/05/28 | 1,386 | 1,394 | 1,385 | 1,385 | 3,900 |
| 2024/05/27 | 1,398 | 1,398 | 1,381 | 1,392 | 2,800 |
| 2024/05/24 | 1,367 | 1,390 | 1,363 | 1,390 | 1,700 |
| 2024/05/23 | 1,371 | 1,390 | 1,367 | 1,390 | 10,200 |
| 2024/05/22 | 1,365 | 1,367 | 1,365 | 1,367 | 4,200 |
| 2024/05/21 | 1,371 | 1,417 | 1,362 | 1,362 | 16,600 |
| 2024/05/20 | 1,280 | 1,380 | 1,280 | 1,380 | 13,800 |
| 2024/05/17 | 1,270 | 1,318 | 1,270 | 1,305 | 4,900 |
| 2024/05/16 | 1,317 | 1,320 | 1,272 | 1,280 | 11,900 |
| 2024/05/15 | 1,360 | 1,379 | 1,281 | 1,299 | 9,100 |
| 2024/05/14 | 1,382 | 1,382 | 1,357 | 1,357 | 5,500 |
| 2024/05/13 | 1,397 | 1,401 | 1,380 | 1,381 | 7,100 |
| 2024/05/10 | 1,406 | 1,412 | 1,381 | 1,398 | 5,600 |
| 2024/05/09 | 1,427 | 1,427 | 1,413 | 1,416 | 1,400 |
| 2024/05/08 | 1,402 | 1,429 | 1,402 | 1,427 | 2,500 |
| 2024/05/07 | 1,411 | 1,443 | 1,400 | 1,405 | 6,500 |
| 2024/05/02 | 1,418 | 1,430 | 1,393 | 1,411 | 3,400 |
| 2024/05/01 | 1,417 | 1,425 | 1,415 | 1,417 | 1,600 |
| 2024/04/30 | 1,458 | 1,458 | 1,365 | 1,417 | 21,100 |
| 2024/04/26 | 1,394 | 1,505 | 1,394 | 1,428 | 12,300 |
| 2024/04/25 | 1,409 | 1,426 | 1,386 | 1,405 | 3,000 |
| 2024/04/24 | 1,410 | 1,439 | 1,410 | 1,424 | 6,600 |
| 2024/04/23 | 1,403 | 1,411 | 1,394 | 1,406 | 9,700 |
| 2024/04/22 | 1,550 | 1,551 | 1,420 | 1,420 | 67,400 |
| 2024/04/19 | 1,410 | 1,420 | 1,395 | 1,420 | 5,700 |
| 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 |