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 |