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 |
|---|---|---|---|---|---|
| 2026/07/07 | 1,420 | 1,450 | 1,410 | 1,413 | 8,600 |
| 2026/07/06 | 1,390 | 1,426 | 1,370 | 1,418 | 23,500 |
| 2026/07/03 | 1,381 | 1,420 | 1,380 | 1,404 | 21,200 |
| 2026/07/02 | 1,386 | 1,393 | 1,360 | 1,381 | 13,700 |
| 2026/07/01 | 1,378 | 1,384 | 1,370 | 1,384 | 17,000 |
| 2026/06/30 | 1,375 | 1,375 | 1,362 | 1,362 | 400 |
| 2026/06/29 | 1,354 | 1,370 | 1,354 | 1,355 | 1,400 |
| 2026/06/26 | 1,367 | 1,387 | 1,357 | 1,365 | 4,500 |
| 2026/06/25 | 1,387 | 1,387 | 1,367 | 1,375 | 6,000 |
| 2026/06/24 | 1,355 | 1,380 | 1,355 | 1,380 | 4,900 |
| 2026/06/23 | 1,363 | 1,363 | 1,355 | 1,355 | 1,400 |
| 2026/06/22 | 1,345 | 1,379 | 1,345 | 1,379 | 15,500 |
| 2026/06/19 | 1,346 | 1,348 | 1,333 | 1,333 | 5,100 |
| 2026/06/18 | 1,349 | 1,353 | 1,330 | 1,333 | 5,000 |
| 2026/06/17 | 1,330 | 1,347 | 1,326 | 1,347 | 2,200 |
| 2026/06/16 | 1,330 | 1,347 | 1,325 | 1,330 | 7,100 |
| 2026/06/15 | 1,325 | 1,352 | 1,321 | 1,327 | 5,700 |
| 2026/06/12 | 1,326 | 1,326 | 1,320 | 1,320 | 300 |
| 2026/06/11 | 1,317 | 1,317 | 1,306 | 1,308 | 2,900 |
| 2026/06/10 | 1,322 | 1,335 | 1,320 | 1,320 | 2,100 |
| 2026/06/09 | 1,320 | 1,330 | 1,320 | 1,322 | 1,600 |
| 2026/06/08 | 1,338 | 1,338 | 1,305 | 1,325 | 5,100 |
| 2026/06/05 | 1,324 | 1,344 | 1,314 | 1,341 | 3,100 |
| 2026/06/04 | 1,321 | 1,346 | 1,320 | 1,330 | 2,100 |
| 2026/06/03 | 1,302 | 1,337 | 1,299 | 1,330 | 7,100 |
| 2026/06/02 | 1,322 | 1,322 | 1,306 | 1,306 | 3,100 |
| 2026/06/01 | 1,349 | 1,349 | 1,332 | 1,332 | 1,300 |
| 2026/05/29 | 1,362 | 1,364 | 1,310 | 1,362 | 2,500 |
| 2026/05/28 | 1,341 | 1,341 | 1,338 | 1,338 | 200 |
| 2026/05/27 | 1,360 | 1,361 | 1,350 | 1,350 | 2,400 |
| 2026/05/26 | 1,355 | 1,369 | 1,352 | 1,352 | 800 |
| 2026/05/25 | 1,336 | 1,357 | 1,336 | 1,350 | 4,300 |
| 2026/05/22 | 1,329 | 1,340 | 1,323 | 1,340 | 2,800 |
| 2026/05/21 | 1,329 | 1,329 | 1,311 | 1,328 | 2,000 |
| 2026/05/20 | 1,310 | 1,318 | 1,309 | 1,309 | 1,300 |
| 2026/05/19 | 1,316 | 1,343 | 1,306 | 1,310 | 2,600 |
| 2026/05/18 | 1,344 | 1,344 | 1,320 | 1,320 | 3,100 |
| 2026/05/15 | 1,325 | 1,353 | 1,323 | 1,344 | 1,500 |
| 2026/05/14 | 1,323 | 1,353 | 1,322 | 1,330 | 1,000 |
| 2026/05/13 | 1,333 | 1,335 | 1,333 | 1,335 | 500 |
| 2026/05/12 | 1,325 | 1,329 | 1,325 | 1,329 | 1,500 |
| 2026/05/11 | 1,338 | 1,345 | 1,318 | 1,319 | 3,700 |
| 2026/05/08 | 1,360 | 1,360 | 1,331 | 1,338 | 3,300 |
| 2026/05/07 | 1,351 | 1,368 | 1,347 | 1,353 | 19,300 |
| 2026/05/01 | 1,354 | 1,372 | 1,350 | 1,350 | 1,500 |
| 2026/04/30 | 1,383 | 1,383 | 1,354 | 1,354 | 1,400 |
| 2026/04/28 | 1,382 | 1,389 | 1,379 | 1,383 | 3,200 |
| 2026/04/27 | 1,405 | 1,405 | 1,360 | 1,389 | 11,100 |
| 2026/04/24 | 1,368 | 1,405 | 1,366 | 1,405 | 9,300 |
| 2026/04/23 | 1,396 | 1,396 | 1,365 | 1,368 | 3,000 |
| 2026/04/22 | 1,394 | 1,396 | 1,380 | 1,380 | 3,600 |
| 2026/04/21 | 1,389 | 1,394 | 1,375 | 1,391 | 6,900 |
| 2026/04/20 | 1,402 | 1,434 | 1,375 | 1,405 | 24,800 |
| 2026/04/17 | 1,333 | 1,349 | 1,323 | 1,349 | 3,100 |
| 2026/04/16 | 1,330 | 1,335 | 1,330 | 1,332 | 400 |
| 2026/04/15 | 1,336 | 1,337 | 1,306 | 1,335 | 1,400 |
| 2026/04/14 | 1,317 | 1,323 | 1,316 | 1,323 | 3,300 |
| 2026/04/13 | 1,334 | 1,334 | 1,316 | 1,316 | 3,400 |
| 2026/04/10 | 1,333 | 1,339 | 1,302 | 1,315 | 1,400 |
| 2026/04/09 | 1,340 | 1,340 | 1,324 | 1,324 | 1,100 |
| 2026/04/08 | 1,330 | 1,344 | 1,330 | 1,342 | 3,900 |
| 2026/04/07 | 1,311 | 1,320 | 1,311 | 1,319 | 900 |
| 2026/04/06 | 1,301 | 1,320 | 1,300 | 1,309 | 1,200 |
| 2026/04/03 | 1,308 | 1,320 | 1,293 | 1,301 | 800 |
| 2026/03/27 | 1,393 | 1,393 | 1,370 | 1,390 | 14,000 |
| 2026/03/26 | 1,343 | 1,361 | 1,343 | 1,360 | 300 |
| 2026/03/25 | 1,341 | 1,364 | 1,335 | 1,343 | 3,200 |
| 2026/03/24 | 1,301 | 1,347 | 1,301 | 1,335 | 3,900 |
| 2026/03/23 | 1,321 | 1,321 | 1,290 | 1,291 | 6,100 |
| 2026/03/19 | 1,338 | 1,349 | 1,312 | 1,326 | 3,200 |
| 2026/03/18 | 1,334 | 1,348 | 1,334 | 1,348 | 1,900 |
| 2026/03/17 | 1,314 | 1,333 | 1,301 | 1,319 | 2,300 |
| 2026/03/16 | 1,318 | 1,335 | 1,314 | 1,314 | 3,200 |
| 2026/03/13 | 1,335 | 1,336 | 1,304 | 1,331 | 1,800 |
| 2026/03/12 | 1,350 | 1,350 | 1,312 | 1,326 | 5,000 |
| 2026/03/11 | 1,349 | 1,361 | 1,348 | 1,361 | 2,500 |
| 2026/03/10 | 1,307 | 1,349 | 1,307 | 1,349 | 8,600 |
| 2026/03/09 | 1,344 | 1,344 | 1,280 | 1,288 | 12,500 |
| 2026/03/06 | 1,356 | 1,356 | 1,330 | 1,346 | 1,600 |
| 2026/03/05 | 1,358 | 1,400 | 1,352 | 1,352 | 7,100 |
| 2026/03/04 | 1,327 | 1,402 | 1,260 | 1,358 | 15,200 |
| 2026/03/03 | 1,384 | 1,428 | 1,350 | 1,350 | 8,600 |
| 2026/03/02 | 1,399 | 1,401 | 1,372 | 1,400 | 14,300 |
| 2026/02/27 | 1,405 | 1,413 | 1,402 | 1,402 | 900 |
| 2026/02/26 | 1,411 | 1,416 | 1,405 | 1,405 | 1,400 |
| 2026/02/25 | 1,412 | 1,428 | 1,410 | 1,410 | 3,700 |
| 2026/02/24 | 1,380 | 1,418 | 1,331 | 1,416 | 7,800 |
| 2026/02/20 | 1,389 | 1,398 | 1,381 | 1,381 | 6,300 |
| 2026/02/19 | 1,403 | 1,411 | 1,400 | 1,402 | 9,900 |
| 2026/02/18 | 1,406 | 1,406 | 1,390 | 1,390 | 1,400 |
| 2026/02/17 | 1,385 | 1,406 | 1,384 | 1,406 | 5,800 |
| 2026/02/16 | 1,375 | 1,399 | 1,375 | 1,390 | 2,800 |
| 2026/02/13 | 1,375 | 1,378 | 1,330 | 1,375 | 15,500 |
| 2026/02/12 | 1,359 | 1,380 | 1,356 | 1,375 | 7,200 |
| 2026/02/10 | 1,350 | 1,359 | 1,339 | 1,359 | 5,000 |
| 2026/02/09 | 1,320 | 1,350 | 1,320 | 1,350 | 8,600 |
| 2026/02/06 | 1,318 | 1,318 | 1,305 | 1,305 | 2,200 |
| 2026/02/05 | 1,332 | 1,338 | 1,314 | 1,318 | 1,900 |
| 2026/02/04 | 1,325 | 1,331 | 1,316 | 1,331 | 3,500 |
| 2026/02/03 | 1,310 | 1,328 | 1,310 | 1,328 | 4,600 |
| 2026/02/02 | 1,305 | 1,310 | 1,301 | 1,304 | 8,600 |
| 2026/01/30 | 1,277 | 1,302 | 1,277 | 1,300 | 4,400 |
| 2026/01/29 | 1,284 | 1,286 | 1,270 | 1,286 | 4,500 |
| 2026/01/28 | 1,277 | 1,277 | 1,270 | 1,272 | 2,900 |
| 2026/01/27 | 1,270 | 1,289 | 1,270 | 1,277 | 3,100 |
| 2026/01/26 | 1,301 | 1,301 | 1,260 | 1,268 | 11,800 |
| 2026/01/23 | 1,304 | 1,304 | 1,289 | 1,295 | 2,900 |
| 2026/01/22 | 1,279 | 1,294 | 1,279 | 1,294 | 5,200 |
| 2026/01/21 | 1,289 | 1,289 | 1,255 | 1,269 | 4,100 |
| 2026/01/20 | 1,293 | 1,298 | 1,291 | 1,295 | 2,500 |
| 2026/01/19 | 1,308 | 1,309 | 1,284 | 1,293 | 4,900 |
| 2026/01/16 | 1,307 | 1,307 | 1,296 | 1,306 | 7,100 |
| 2026/01/15 | 1,310 | 1,311 | 1,294 | 1,311 | 3,800 |
| 2026/01/14 | 1,295 | 1,304 | 1,286 | 1,300 | 7,100 |
| 2026/01/13 | 1,300 | 1,332 | 1,281 | 1,307 | 10,500 |
| 2026/01/09 | 1,246 | 1,294 | 1,245 | 1,290 | 7,100 |
| 2026/01/08 | 1,267 | 1,268 | 1,257 | 1,265 | 4,900 |
| 2026/01/07 | 1,250 | 1,268 | 1,250 | 1,267 | 2,700 |
| 2026/01/06 | 1,240 | 1,273 | 1,232 | 1,265 | 8,100 |
| 2026/01/05 | 1,240 | 1,247 | 1,233 | 1,240 | 4,200 |
| 2025/12/30 | 1,244 | 1,250 | 1,211 | 1,227 | 10,500 |
| 2025/12/29 | 1,248 | 1,250 | 1,243 | 1,246 | 1,800 |
| 2025/12/26 | 1,225 | 1,243 | 1,225 | 1,243 | 2,800 |
| 2025/12/25 | 1,245 | 1,245 | 1,229 | 1,236 | 11,700 |
| 2025/12/24 | 1,227 | 1,250 | 1,213 | 1,245 | 5,300 |
| 2025/12/23 | 1,205 | 1,224 | 1,205 | 1,224 | 4,600 |
| 2025/12/22 | 1,201 | 1,215 | 1,201 | 1,213 | 5,400 |
| 2025/12/19 | 1,199 | 1,200 | 1,180 | 1,200 | 3,600 |
| 2025/12/18 | 1,198 | 1,198 | 1,170 | 1,175 | 3,700 |
| 2025/12/17 | 1,186 | 1,210 | 1,179 | 1,188 | 2,400 |
| 2025/12/16 | 1,199 | 1,199 | 1,175 | 1,179 | 5,000 |
| 2025/12/15 | 1,215 | 1,215 | 1,183 | 1,200 | 5,000 |
| 2025/12/12 | 1,199 | 1,208 | 1,168 | 1,208 | 11,500 |
| 2025/12/11 | 1,162 | 1,199 | 1,154 | 1,199 | 10,200 |
| 2025/12/10 | 1,141 | 1,170 | 1,141 | 1,169 | 3,800 |
| 2025/12/09 | 1,149 | 1,150 | 1,142 | 1,142 | 1,100 |
| 2025/12/08 | 1,141 | 1,141 | 1,141 | 1,141 | 1,900 |
| 2025/12/05 | 1,150 | 1,150 | 1,140 | 1,141 | 1,200 |
| 2025/12/04 | 1,142 | 1,150 | 1,137 | 1,150 | 2,200 |
| 2025/12/03 | 1,133 | 1,134 | 1,132 | 1,132 | 4,200 |
| 2025/12/02 | 1,144 | 1,144 | 1,132 | 1,135 | 400 |
| 2025/12/01 | 1,140 | 1,140 | 1,132 | 1,139 | 1,400 |
| 2025/11/28 | 1,145 | 1,145 | 1,128 | 1,142 | 1,200 |
| 2025/11/27 | 1,126 | 1,149 | 1,126 | 1,133 | 3,300 |
| 2025/11/25 | 1,130 | 1,133 | 1,125 | 1,125 | 1,500 |
| 2025/11/21 | 1,125 | 1,129 | 1,111 | 1,129 | 1,800 |
| 2025/11/20 | 1,122 | 1,123 | 1,114 | 1,118 | 1,500 |
| 2025/11/19 | 1,122 | 1,128 | 1,116 | 1,123 | 3,500 |
| 2025/11/18 | 1,135 | 1,135 | 1,120 | 1,128 | 4,000 |
| 2025/11/17 | 1,150 | 1,150 | 1,132 | 1,135 | 2,300 |
| 2025/11/14 | 1,137 | 1,147 | 1,127 | 1,147 | 1,900 |
| 2025/11/13 | 1,130 | 1,146 | 1,130 | 1,137 | 3,900 |
| 2025/11/12 | 1,121 | 1,128 | 1,121 | 1,128 | 1,100 |
| 2025/11/11 | 1,125 | 1,125 | 1,117 | 1,123 | 1,200 |
| 2025/11/10 | 1,117 | 1,125 | 1,117 | 1,125 | 1,500 |
| 2025/11/07 | 1,120 | 1,122 | 1,120 | 1,121 | 5,400 |
| 2025/11/06 | 1,122 | 1,149 | 1,122 | 1,140 | 700 |
| 2025/11/05 | 1,126 | 1,130 | 1,108 | 1,114 | 3,900 |
| 2025/11/04 | 1,146 | 1,146 | 1,130 | 1,130 | 600 |
| 2025/10/31 | 1,136 | 1,140 | 1,133 | 1,135 | 1,300 |
| 2025/10/30 | 1,134 | 1,145 | 1,134 | 1,137 | 1,800 |
| 2025/10/29 | 1,134 | 1,134 | 1,132 | 1,134 | 800 |
| 2025/10/28 | 1,161 | 1,161 | 1,134 | 1,134 | 3,700 |
| 2025/10/27 | 1,167 | 1,170 | 1,150 | 1,161 | 14,900 |
| 2025/10/24 | 1,141 | 1,150 | 1,140 | 1,150 | 4,400 |
| 2025/10/23 | 1,142 | 1,148 | 1,135 | 1,145 | 3,600 |
| 2025/10/22 | 1,141 | 1,145 | 1,139 | 1,143 | 6,900 |
| 2025/10/21 | 1,135 | 1,141 | 1,130 | 1,141 | 9,200 |
| 2025/10/20 | 1,123 | 1,138 | 1,120 | 1,138 | 6,800 |
| 2025/10/17 | 1,124 | 1,128 | 1,117 | 1,122 | 1,900 |
| 2025/10/16 | 1,119 | 1,130 | 1,108 | 1,125 | 2,700 |
| 2025/10/15 | 1,105 | 1,118 | 1,100 | 1,115 | 2,300 |
| 2025/10/14 | 1,109 | 1,121 | 1,104 | 1,104 | 3,600 |
| 2025/10/10 | 1,135 | 1,135 | 1,130 | 1,132 | 2,000 |
| 2025/10/09 | 1,130 | 1,145 | 1,120 | 1,135 | 6,300 |
| 2025/10/08 | 1,130 | 1,130 | 1,128 | 1,128 | 1,100 |
| 2025/10/07 | 1,124 | 1,134 | 1,124 | 1,127 | 2,200 |
| 2025/10/06 | 1,160 | 1,160 | 1,065 | 1,123 | 12,700 |
| 2025/10/03 | 1,102 | 1,144 | 1,100 | 1,141 | 3,500 |
| 2025/10/02 | 1,128 | 1,128 | 1,102 | 1,102 | 2,200 |
| 2025/10/01 | 1,140 | 1,141 | 1,118 | 1,118 | 5,400 |
| 2025/09/30 | 1,141 | 1,145 | 1,130 | 1,140 | 5,200 |
| 2025/09/29 | 1,160 | 1,160 | 1,138 | 1,145 | 7,800 |
| 2025/09/26 | 1,168 | 1,168 | 1,157 | 1,164 | 1,000 |
| 2025/09/25 | 1,165 | 1,170 | 1,150 | 1,168 | 4,600 |
| 2025/09/24 | 1,159 | 1,164 | 1,151 | 1,162 | 3,200 |
| 2025/09/22 | 1,154 | 1,165 | 1,149 | 1,157 | 6,200 |
| 2025/09/19 | 1,154 | 1,157 | 1,147 | 1,153 | 3,200 |
| 2025/09/18 | 1,145 | 1,155 | 1,143 | 1,154 | 2,300 |
| 2025/09/17 | 1,141 | 1,152 | 1,141 | 1,152 | 2,200 |
| 2025/09/16 | 1,147 | 1,150 | 1,146 | 1,146 | 9,300 |
| 2025/09/12 | 1,147 | 1,147 | 1,143 | 1,144 | 3,300 |
| 2025/09/11 | 1,141 | 1,144 | 1,140 | 1,140 | 1,800 |
| 2025/09/10 | 1,138 | 1,148 | 1,138 | 1,148 | 6,600 |
| 2025/09/09 | 1,140 | 1,146 | 1,125 | 1,146 | 5,900 |
| 2025/09/08 | 1,140 | 1,157 | 1,140 | 1,149 | 6,800 |
| 2025/09/05 | 1,138 | 1,146 | 1,125 | 1,130 | 5,800 |
| 2025/09/04 | 1,129 | 1,137 | 1,129 | 1,136 | 4,100 |
| 2025/09/03 | 1,123 | 1,134 | 1,110 | 1,125 | 4,000 |
| 2025/09/02 | 1,110 | 1,123 | 1,110 | 1,123 | 5,300 |