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
2020/12/30 1,445 1,447 1,420 1,420 1,100
2020/12/29 1,444 1,445 1,404 1,435 2,400
2020/12/28 1,352 1,413 1,352 1,386 1,000
2020/12/25 1,363 1,379 1,337 1,352 1,600
2020/12/24 1,392 1,405 1,383 1,393 1,600
2020/12/23 1,352 1,435 1,352 1,391 700
2020/12/22 1,434 1,434 1,374 1,374 400
2020/12/21 1,464 1,464 1,419 1,419 1,900
2020/12/18 1,430 1,480 1,388 1,465 2,600
2020/12/17 1,461 1,491 1,425 1,433 5,800
2020/12/16 1,380 1,391 1,349 1,371 1,900
2020/12/15 1,350 1,350 1,320 1,320 500
2020/12/14 1,301 1,324 1,301 1,324 1,400
2020/12/11 1,300 1,350 1,290 1,301 7,700
2020/12/10 1,348 1,348 1,348 1,348 300
2020/12/09 1,308 1,352 1,308 1,348 900
2020/12/08 1,325 1,325 1,325 1,325 100
2020/12/07 1,317 1,317 1,317 1,317 100
2020/12/04 1,347 1,347 1,347 1,347 100
2020/12/03 1,331 1,335 1,317 1,317 1,100
2020/12/02 1,365 1,365 1,335 1,335 400
2020/12/01 1,350 1,370 1,349 1,370 1,500
2020/11/30 1,380 1,380 1,352 1,360 4,000
2020/11/27 1,379 1,400 1,350 1,380 6,300
2020/11/26 1,349 1,378 1,349 1,357 500
2020/11/25 1,366 1,379 1,340 1,379 1,900
2020/11/24 1,363 1,366 1,341 1,366 1,100
2020/11/20 1,319 1,370 1,319 1,363 2,600
2020/11/19 1,314 1,357 1,305 1,319 2,400
2020/11/18 1,341 1,362 1,341 1,344 600
2020/11/17 1,379 1,380 1,318 1,366 3,200
2020/11/16 1,306 1,349 1,306 1,349 1,300
2020/11/13 1,333 1,336 1,294 1,336 800
2020/11/12 1,300 1,340 1,278 1,340 2,400
2020/11/11 1,305 1,336 1,280 1,335 3,100
2020/11/10 1,370 1,370 1,292 1,335 4,800
2020/11/09 1,342 1,342 1,319 1,336 2,300
2020/11/06 1,263 1,312 1,240 1,312 4,000
2020/11/05 1,226 1,289 1,226 1,285 2,500
2020/11/04 1,225 1,290 1,204 1,249 3,800
2020/11/02 1,248 1,255 1,201 1,222 3,900
2020/10/30 1,315 1,315 1,245 1,245 6,000
2020/10/29 1,329 1,350 1,310 1,310 9,700
2020/10/28 1,371 1,418 1,310 1,418 14,400
2020/10/27 1,382 1,445 1,301 1,418 35,000
2020/10/26 1,695 1,699 1,415 1,442 74,200
2020/10/23 1,459 1,697 1,410 1,695 197,100
2020/10/22 1,309 1,399 1,279 1,399 31,700
2020/10/21 1,070 1,099 1,066 1,099 2,200
2020/10/20 1,070 1,070 1,070 1,070 600
2020/10/19 1,047 1,070 1,047 1,070 2,200
2020/10/16 1,040 1,045 1,040 1,040 400
2020/10/15 1,031 1,031 1,031 1,031 100
2020/10/14 1,026 1,036 1,025 1,036 400
2020/10/13 1,025 1,045 1,020 1,045 300
2020/10/12 1,050 1,050 1,031 1,031 600
2020/10/08 1,035 1,035 1,035 1,035 100
2020/10/07 1,036 1,074 1,035 1,035 1,100
2020/10/06 1,045 1,047 1,045 1,047 300
2020/10/05 1,018 1,018 1,018 1,018 100
2020/10/02 1,030 1,030 1,014 1,014 400
2020/09/29 1,004 1,016 1,004 1,012 600
2020/09/25 1,005 1,007 1,004 1,007 1,200
2020/09/24 1,020 1,036 1,006 1,012 800
2020/09/23 1,010 1,029 1,005 1,005 800
2020/09/18 1,006 1,011 1,006 1,006 400
2020/09/17 1,003 1,003 1,003 1,003 400
2020/09/16 1,011 1,011 1,011 1,011 400
2020/09/15 1,038 1,041 1,033 1,033 300
2020/09/14 1,029 1,029 1,029 1,029 100
2020/09/11 1,010 1,020 1,010 1,020 500
2020/09/10 1,003 1,003 1,003 1,003 100
2020/09/09 1,003 1,003 1,003 1,003 100
2020/09/08 990 1,030 975 1,030 800
2020/09/07 1,040 1,044 1,010 1,010 1,100
2020/09/04 1,039 1,039 968 1,010 1,600
2020/09/03 1,040 1,040 1,040 1,040 500
2020/09/01 982 1,049 982 1,010 800
2020/08/28 1,040 1,040 1,002 1,002 700
2020/08/26 1,008 1,011 1,007 1,010 1,100
2020/08/25 1,059 1,064 1,059 1,064 900
2020/08/24 1,035 1,049 1,035 1,049 600
2020/08/21 1,039 1,039 1,034 1,035 300
2020/08/20 1,039 1,039 1,039 1,039 100
2020/08/14 1,049 1,049 1,049 1,049 500
2020/08/13 998 1,020 998 1,020 700
2020/08/12 977 980 977 980 200
2020/08/11 977 977 977 977 300
2020/08/07 998 998 970 977 500
2020/08/06 998 998 980 998 1,000
2020/08/05 970 999 970 999 400
2020/08/03 1,039 1,039 1,039 1,039 300
2020/07/31 1,099 1,099 988 1,033 3,200
2020/07/30 1,070 1,085 1,070 1,085 1,300
2020/07/29 1,030 1,047 1,017 1,047 1,500
2020/07/28 1,068 1,095 1,021 1,030 6,300
2020/07/27 1,039 1,114 1,039 1,098 3,500
2020/07/22 1,060 1,069 1,060 1,069 500
2020/07/21 1,110 1,110 1,037 1,040 2,500
2020/07/20 1,055 1,100 1,055 1,100 1,700
2020/07/16 1,030 1,030 1,030 1,030 300
2020/07/13 963 1,068 963 1,068 300
2020/07/10 1,001 1,001 977 977 200
2020/07/08 1,002 1,002 1,002 1,002 300
2020/07/03 1,009 1,023 1,009 1,023 200
2020/07/02 1,100 1,100 1,011 1,011 400
2020/06/29 969 1,100 969 1,100 500
2020/06/26 1,090 1,090 1,089 1,089 200
2020/06/25 1,133 1,208 1,065 1,090 7,700
2020/06/24 1,045 1,060 1,031 1,060 1,100
2020/06/23 1,061 1,061 1,052 1,056 3,000
2020/06/22 986 986 986 986 100
2020/06/19 985 985 985 985 200
2020/06/16 989 989 989 989 200
2020/06/12 975 976 975 976 200
2020/06/11 977 985 977 985 800
2020/06/10 980 1,004 980 1,004 1,000
2020/06/09 1,000 1,000 1,000 1,000 200
2020/06/08 1,005 1,005 1,005 1,005 100
2020/06/05 984 1,004 984 1,004 300
2020/06/03 1,000 1,001 998 999 1,300
2020/06/02 985 1,009 984 1,009 1,800
2020/05/29 984 985 973 985 1,500
2020/05/27 964 979 962 979 1,100
2020/05/26 965 977 965 977 600
2020/05/25 972 977 963 973 1,700
2020/05/22 970 975 956 975 1,000
2020/05/21 970 970 970 970 100
2020/05/20 974 974 974 974 100
2020/05/19 963 974 963 974 200
2020/05/18 941 971 941 971 300
2020/05/14 986 986 986 986 100
2020/05/12 984 987 966 980 1,000
2020/05/11 980 988 973 973 700
2020/05/08 962 970 947 970 800
2020/05/07 962 962 962 962 100
2020/04/30 977 977 962 962 400
2020/04/28 964 964 962 962 200
2020/04/27 977 977 964 964 1,100
2020/04/24 963 963 932 947 1,400
2020/04/23 950 970 950 965 900
2020/04/22 910 940 880 940 2,500
2020/04/21 862 877 855 855 600
2020/04/20 845 880 836 880 600
2020/04/17 824 840 824 840 300
2020/04/14 830 830 815 815 400
2020/04/13 828 828 821 824 400
2020/04/09 843 843 843 843 200
2020/04/08 817 838 817 838 200
2020/04/07 821 821 821 821 20,200
2020/04/02 827 827 827 827 100
2020/04/01 830 842 830 842 300
2020/03/31 852 853 823 831 400
2020/03/30 861 861 861 861 100
2020/03/26 840 858 810 858 1,600
2020/03/25 900 900 834 847 2,600
2020/03/24 825 860 815 860 1,800
2020/03/23 795 805 795 805 400
2020/03/19 811 811 811 811 100
2020/03/18 785 811 781 811 900
2020/03/16 723 813 723 813 800
2020/03/13 795 800 749 753 4,600
2020/03/12 800 800 796 800 800
2020/03/11 786 801 786 801 1,100
2020/03/10 807 869 807 831 4,700
2020/03/09 869 869 822 822 1,200
2020/03/06 982 982 929 929 400
2020/03/05 922 937 922 922 300
2020/03/04 871 892 868 892 800
2020/03/03 882 897 881 883 1,400
2020/03/02 876 905 860 890 7,800
2020/02/28 887 906 861 906 6,800
2020/02/27 966 969 962 962 400
2020/02/26 960 990 960 990 400
2020/02/25 1,010 1,010 974 1,000 2,000
2020/02/21 1,007 1,019 1,001 1,019 900
2020/02/20 995 995 995 995 100
2020/02/19 996 1,011 992 992 300
2020/02/18 979 981 979 981 200
2020/02/17 980 980 968 968 1,100
2020/02/14 1,026 1,026 1,026 1,026 600
2020/02/13 996 1,000 987 1,000 1,000
2020/02/12 1,000 1,000 986 997 1,200
2020/02/10 990 1,010 988 1,002 2,000
2020/02/07 994 995 983 983 1,300
2020/02/06 998 998 998 998 100
2020/02/04 970 1,000 970 1,000 1,300
2020/02/03 999 1,000 970 1,000 1,100
2020/01/30 1,014 1,014 1,002 1,010 1,100
2020/01/29 1,012 1,012 1,012 1,012 100
2020/01/28 1,031 1,038 989 1,038 2,300
2020/01/27 1,055 1,055 1,035 1,035 2,400
2020/01/24 1,051 1,051 1,021 1,040 9,700
2020/01/23 1,016 1,021 1,016 1,021 600
2020/01/22 1,015 1,015 1,015 1,015 100
2020/01/21 1,005 1,010 1,005 1,008 400
2020/01/20 1,001 1,015 1,001 1,015 400
2020/01/17 1,009 1,010 1,009 1,009 1,000
2020/01/16 999 1,070 999 1,003 2,100
2020/01/15 1,000 1,000 999 999 200
2020/01/14 994 1,005 989 996 1,500
2020/01/10 996 1,024 996 1,024 1,600
2020/01/08 980 1,000 980 1,000 700
2020/01/07 998 1,010 996 1,010 800
2020/01/06 1,060 1,060 996 996 400

このページの先頭へ