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

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
2019/12/30 990 1,000 990 1,000 1,600
2019/12/27 980 992 980 992 500
2019/12/26 1,009 1,009 979 980 2,200
2019/12/25 1,090 1,090 972 1,004 8,700
2019/12/24 997 1,046 992 1,039 3,200
2019/12/23 971 998 966 982 1,200
2019/12/20 960 960 941 956 500
2019/12/19 983 983 960 982 4,400
2019/12/18 918 923 918 923 5,900
2019/12/17 924 924 920 920 700
2019/12/16 915 920 900 920 2,800
2019/12/13 909 916 906 915 1,100
2019/12/12 904 904 904 904 200
2019/12/10 905 910 905 905 500
2019/12/09 905 920 900 920 3,800
2019/12/06 900 900 900 900 2,100
2019/12/05 906 906 900 900 900
2019/12/04 901 913 901 913 700
2019/12/03 924 924 908 913 1,500
2019/12/02 930 934 918 918 1,100
2019/11/29 921 921 921 921 200
2019/11/28 920 920 918 918 300
2019/11/27 918 918 918 918 100
2019/11/26 920 922 908 915 1,000
2019/11/25 924 924 924 924 1,000
2019/11/22 921 924 921 924 600
2019/11/21 900 920 900 920 3,200
2019/11/20 915 915 907 915 300
2019/11/15 915 925 914 925 1,000
2019/11/14 920 925 915 915 700
2019/11/13 910 910 910 910 200
2019/11/12 923 924 910 924 600
2019/11/11 926 926 911 923 500
2019/11/08 925 927 924 926 900
2019/11/07 927 927 900 900 1,800
2019/11/05 915 927 900 927 600
2019/11/01 907 917 902 917 300
2019/10/31 922 922 920 922 2,100
2019/10/29 921 922 906 906 500
2019/10/28 923 923 923 923 100
2019/10/25 924 924 924 924 900
2019/10/24 891 919 891 913 1,100
2019/10/23 892 895 888 888 1,400
2019/10/21 916 916 901 907 1,300
2019/10/18 901 902 900 900 600
2019/10/17 910 911 905 905 1,200
2019/10/16 911 926 910 910 1,300
2019/10/15 910 919 910 919 400
2019/10/11 910 910 910 910 1,100
2019/10/09 910 910 910 910 100
2019/10/08 910 910 910 910 500
2019/10/07 903 909 903 909 1,200
2019/10/03 888 888 888 888 1,100
2019/10/02 893 906 888 906 3,800
2019/09/30 880 920 880 920 800
2019/09/27 895 903 895 903 900
2019/09/26 925 925 925 925 100
2019/09/25 925 930 921 930 2,600
2019/09/24 915 927 915 927 1,200
2019/09/20 888 920 888 920 4,400
2019/09/19 900 902 900 900 400
2019/09/18 900 900 900 900 300
2019/09/17 891 900 891 900 600
2019/09/12 907 907 906 906 1,500
2019/09/11 905 905 905 905 300
2019/09/10 890 900 865 900 1,100
2019/09/09 890 890 888 890 1,000
2019/09/06 890 890 889 890 700
2019/09/05 870 881 855 881 1,600
2019/09/04 871 871 870 870 200
2019/09/03 898 898 882 882 1,500
2019/09/02 871 871 871 871 100
2019/08/30 870 875 870 875 500
2019/08/29 835 835 830 835 500
2019/08/28 851 852 850 850 800
2019/08/26 840 840 833 835 2,600
2019/08/23 866 869 855 855 900
2019/08/22 841 859 841 856 1,000
2019/08/20 841 841 841 841 500
2019/08/19 853 853 841 841 1,200
2019/08/15 853 855 853 855 5,900
2019/08/07 851 861 851 861 1,300
2019/08/05 859 895 855 881 600
2019/08/02 855 871 855 869 1,900
2019/08/01 891 891 885 885 400
2019/07/30 882 908 882 905 600
2019/07/29 905 905 905 905 300
2019/07/25 900 907 900 901 4,100
2019/07/24 910 915 905 915 2,500
2019/07/23 912 915 900 915 800
2019/07/22 902 909 900 907 1,400
2019/07/19 888 900 888 900 900
2019/07/18 898 898 895 895 500
2019/07/17 898 899 898 899 400
2019/07/12 910 917 910 917 200
2019/07/11 900 900 900 900 400
2019/07/09 900 904 898 904 800
2019/07/08 901 901 900 900 500
2019/07/05 899 901 899 901 1,300
2019/07/04 900 900 900 900 100
2019/07/03 900 900 900 900 100
2019/07/02 910 910 900 900 300
2019/07/01 900 900 895 895 1,700
2019/06/28 888 888 888 888 100
2019/06/27 880 888 880 888 400
2019/06/25 942 952 895 895 5,000
2019/06/24 891 891 882 882 1,200
2019/06/21 910 910 890 891 800
2019/06/20 900 900 890 900 500
2019/06/19 881 881 878 879 1,500
2019/06/18 899 899 881 881 700
2019/06/17 885 885 885 885 400
2019/06/12 880 885 880 885 800
2019/06/11 868 869 868 868 500
2019/06/07 853 853 853 853 200
2019/06/06 858 864 853 853 2,700
2019/06/05 878 878 865 873 900
2019/06/04 871 884 851 878 3,900
2019/06/03 914 914 900 900 200
2019/05/31 931 931 931 931 100
2019/05/27 976 976 976 976 900
2019/05/24 954 961 939 961 3,400
2019/05/23 890 895 890 894 600
2019/05/21 871 873 871 873 500
2019/05/20 939 939 870 870 3,500
2019/05/17 939 939 939 939 100
2019/05/16 955 955 931 939 1,000
2019/05/14 970 970 948 955 3,100
2019/05/13 975 985 975 985 900
2019/05/10 1,000 1,000 1,000 1,000 900
2019/05/09 990 996 990 996 600
2019/05/08 1,016 1,020 1,012 1,020 400
2019/04/25 1,046 1,046 1,046 1,046 900
2019/04/24 1,014 1,025 1,014 1,025 300
2019/04/23 1,041 1,045 1,010 1,039 900
2019/04/22 1,045 1,049 1,045 1,049 300
2019/04/19 1,045 1,045 1,045 1,045 100
2019/04/18 1,006 1,012 1,006 1,012 200
2019/04/16 1,018 1,018 1,017 1,017 200
2019/04/15 1,012 1,012 1,012 1,012 200
2019/04/12 991 1,008 991 1,008 300
2019/04/11 1,015 1,015 1,015 1,015 100
2019/04/05 1,024 1,045 1,024 1,045 500
2019/04/04 1,040 1,040 1,039 1,040 600
2019/04/03 1,039 1,039 1,039 1,039 700
2019/04/02 1,039 1,039 1,039 1,039 200
2019/04/01 1,004 1,020 1,004 1,011 400
2019/03/29 1,002 1,002 1,002 1,002 100
2019/03/28 1,042 1,042 1,020 1,030 600
2019/03/27 1,029 1,085 1,029 1,085 400
2019/03/26 1,001 1,053 1,000 1,035 1,800
2019/03/25 1,030 1,030 987 987 1,800
2019/03/22 1,040 1,040 1,000 1,000 1,300
2019/03/20 1,031 1,052 1,022 1,035 600
2019/03/19 1,025 1,039 1,012 1,020 1,000
2019/03/18 1,094 1,094 1,054 1,055 3,200
2019/03/15 1,106 1,106 1,099 1,099 900
2019/03/14 1,100 1,100 1,099 1,099 200
2019/03/13 1,103 1,104 1,099 1,099 2,100
2019/03/11 1,090 1,090 1,072 1,072 400
2019/03/08 1,121 1,121 1,094 1,094 600
2019/03/06 1,121 1,121 1,111 1,121 500
2019/03/05 1,121 1,121 1,090 1,090 1,300
2019/03/04 1,116 1,125 1,115 1,116 1,800
2019/03/01 1,108 1,116 1,108 1,116 1,000
2019/02/28 1,140 1,140 1,138 1,138 200
2019/02/27 1,119 1,142 1,119 1,142 900
2019/02/26 1,122 1,122 1,122 1,122 100
2019/02/25 1,135 1,138 1,134 1,138 1,500
2019/02/22 1,101 1,130 1,101 1,122 1,700
2019/02/21 1,090 1,100 1,090 1,100 400
2019/02/20 1,112 1,112 1,060 1,060 800
2019/02/19 1,120 1,120 1,090 1,112 1,800
2019/02/18 1,102 1,111 1,101 1,101 1,700
2019/02/15 1,128 1,128 1,111 1,111 500
2019/02/14 1,128 1,128 1,128 1,128 1,000
2019/02/13 1,127 1,128 1,123 1,128 3,700
2019/02/12 1,125 1,127 1,122 1,127 1,400
2019/02/08 1,111 1,111 1,109 1,109 700
2019/02/07 1,111 1,111 1,111 1,111 300
2019/02/05 1,129 1,137 1,110 1,133 2,500
2019/02/04 1,112 1,118 1,112 1,114 900
2019/02/01 1,102 1,114 1,100 1,109 900
2019/01/31 1,150 1,150 1,120 1,120 700
2019/01/30 1,121 1,121 1,121 1,121 500
2019/01/29 1,137 1,137 1,131 1,131 200
2019/01/28 1,127 1,185 1,127 1,167 1,400
2019/01/25 1,175 1,175 1,149 1,149 1,700
2019/01/24 1,153 1,153 1,133 1,145 600
2019/01/23 1,115 1,131 1,115 1,131 300
2019/01/22 1,150 1,150 1,137 1,137 1,000
2019/01/21 1,162 1,162 1,162 1,162 200
2019/01/18 1,140 1,219 1,140 1,169 4,500
2019/01/17 1,155 1,160 1,131 1,131 2,300
2019/01/16 1,160 1,185 1,125 1,185 700
2019/01/15 1,198 1,198 1,198 1,198 200
2019/01/11 1,148 1,151 1,120 1,121 3,500
2019/01/10 1,107 1,118 1,082 1,118 2,000
2019/01/09 1,100 1,169 1,098 1,120 4,800
2019/01/08 1,060 1,098 1,060 1,070 900
2019/01/07 1,049 1,079 1,049 1,051 700
2019/01/04 1,004 1,048 1,004 1,048 1,400

このページの先頭へ