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
2021/12/30 968 980 968 980 1,000
2021/12/29 963 965 963 965 300
2021/12/28 965 965 964 964 400
2021/12/27 967 967 967 967 1,100
2021/12/24 967 968 967 967 700
2021/12/23 977 977 977 977 100
2021/12/22 979 979 979 979 100
2021/12/21 954 984 954 984 300
2021/12/20 984 984 984 984 2,600
2021/12/17 958 989 958 969 1,400
2021/12/16 960 966 960 966 1,000
2021/12/15 978 980 974 974 1,100
2021/12/14 984 984 975 978 1,500
2021/12/13 974 984 971 984 1,400
2021/12/10 989 989 989 989 100
2021/12/09 975 990 975 989 600
2021/12/08 953 975 953 975 800
2021/12/07 936 938 936 938 1,900
2021/12/06 936 936 936 936 300
2021/12/03 935 959 935 950 600
2021/12/02 960 965 949 950 3,300
2021/12/01 989 989 980 980 600
2021/11/30 976 977 975 975 500
2021/11/29 975 976 975 976 400
2021/11/26 996 996 990 990 1,500
2021/11/25 996 1,001 996 1,001 1,700
2021/11/24 987 1,005 987 996 2,700
2021/11/22 995 995 991 991 400
2021/11/19 1,032 1,041 1,001 1,002 4,400
2021/11/18 988 1,003 975 1,002 2,800
2021/11/17 984 1,018 984 1,018 4,300
2021/11/15 1,014 1,014 1,014 1,014 100
2021/11/12 995 999 980 999 1,400
2021/11/11 1,001 1,022 990 990 1,100
2021/11/10 995 1,000 991 991 1,000
2021/11/09 1,000 1,000 950 950 200
2021/11/08 1,010 1,010 1,010 1,010 1,100
2021/11/05 1,032 1,032 1,021 1,029 600
2021/11/04 1,040 1,040 1,021 1,039 1,700
2021/11/02 1,035 1,056 1,035 1,044 2,500
2021/11/01 1,065 1,065 1,065 1,065 200
2021/10/29 1,060 1,061 1,060 1,061 500
2021/10/28 1,038 1,063 1,038 1,061 700
2021/10/27 1,065 1,065 1,040 1,064 1,000
2021/10/26 1,068 1,068 1,060 1,065 800
2021/10/25 1,078 1,078 1,052 1,068 2,000
2021/10/22 1,021 1,063 1,020 1,062 6,700
2021/10/21 1,030 1,035 1,001 1,035 1,300
2021/10/20 1,012 1,029 1,012 1,029 1,400
2021/10/19 1,020 1,026 1,020 1,026 800
2021/10/18 1,036 1,036 1,006 1,024 900
2021/10/15 1,037 1,037 1,036 1,037 400
2021/10/14 1,029 1,037 1,020 1,020 500
2021/10/13 1,011 1,035 1,010 1,035 700
2021/10/12 1,020 1,042 1,001 1,001 3,200
2021/10/11 1,020 1,035 999 1,035 1,100
2021/10/08 1,009 1,018 1,009 1,018 1,900
2021/10/07 995 1,000 994 1,000 1,300
2021/10/06 999 1,000 990 1,000 3,200
2021/10/05 1,020 1,020 976 989 3,500
2021/10/04 1,015 1,016 1,001 1,015 2,400
2021/10/01 1,023 1,053 1,014 1,014 900
2021/09/30 1,016 1,075 1,013 1,023 1,800
2021/09/29 1,011 1,041 1,011 1,013 2,400
2021/09/29 1 -> 2.00 分割
2021/09/28 1,940 2,110 1,940 2,021 18,200
2021/09/27 2,041 2,135 2,041 2,080 5,000
2021/09/24 2,131 2,131 1,910 2,027 9,000
2021/09/22 2,150 2,151 2,110 2,110 1,100
2021/09/21 2,173 2,173 2,110 2,150 1,500
2021/09/17 2,151 2,178 2,081 2,178 3,800
2021/09/16 2,170 2,170 2,123 2,169 1,800
2021/09/15 2,179 2,179 2,136 2,173 900
2021/09/14 2,209 2,220 2,141 2,179 2,100
2021/09/13 2,108 2,164 2,108 2,164 1,000
2021/09/10 2,097 2,127 2,093 2,127 1,300
2021/09/09 2,073 2,117 2,073 2,117 1,400
2021/09/08 2,126 2,126 2,044 2,073 900
2021/09/07 2,126 2,128 2,078 2,122 1,000
2021/09/06 2,196 2,196 2,067 2,118 1,300
2021/09/03 2,126 2,150 2,080 2,150 1,000
2021/09/02 2,098 2,180 2,086 2,086 1,600
2021/09/01 2,060 2,105 2,060 2,098 1,400
2021/08/31 2,000 2,095 2,000 2,079 1,900
2021/08/30 1,974 2,029 1,966 1,998 2,500
2021/08/27 1,978 1,998 1,978 1,998 500
2021/08/26 1,981 1,985 1,981 1,985 600
2021/08/25 2,000 2,046 1,971 2,028 1,400
2021/08/24 2,004 2,046 2,004 2,015 1,400
2021/08/23 1,991 2,000 1,985 1,985 500
2021/08/20 1,961 2,000 1,961 2,000 900
2021/08/19 2,005 2,005 1,957 2,003 500
2021/08/18 2,008 2,008 1,945 2,001 1,500
2021/08/17 2,014 2,015 1,993 2,001 1,100
2021/08/16 1,960 2,000 1,960 2,000 1,300
2021/08/13 1,970 1,995 1,955 1,995 1,300
2021/08/12 1,980 1,995 1,975 1,995 1,300
2021/08/11 1,930 2,015 1,929 1,985 8,300
2021/08/10 1,930 1,970 1,930 1,930 500
2021/08/06 1,900 1,932 1,881 1,930 2,800
2021/08/05 1,914 1,920 1,885 1,920 1,000
2021/08/03 1,910 1,914 1,900 1,914 600
2021/08/02 1,934 1,934 1,900 1,933 1,800
2021/07/30 1,935 1,935 1,935 1,935 400
2021/07/29 1,941 1,943 1,940 1,943 700
2021/07/28 1,936 1,945 1,926 1,935 900
2021/07/27 1,932 1,940 1,932 1,936 2,400
2021/07/26 1,936 1,936 1,903 1,936 12,300
2021/07/21 1,860 1,860 1,856 1,856 300
2021/07/20 1,859 1,861 1,831 1,860 900
2021/07/19 1,868 1,868 1,829 1,859 800
2021/07/16 1,830 1,865 1,825 1,856 2,200
2021/07/14 1,840 1,860 1,834 1,860 700
2021/07/13 1,900 1,900 1,835 1,841 2,300
2021/07/12 1,900 1,900 1,889 1,900 400
2021/07/09 1,836 1,847 1,813 1,847 2,400
2021/07/08 1,872 1,890 1,860 1,860 1,700
2021/07/07 1,900 1,900 1,813 1,900 2,100
2021/07/06 1,900 1,900 1,900 1,900 300
2021/07/05 1,918 1,928 1,851 1,916 2,400
2021/07/02 1,939 1,940 1,939 1,939 400
2021/07/01 1,959 1,959 1,908 1,908 500
2021/06/30 1,957 1,959 1,930 1,930 600
2021/06/29 1,958 1,958 1,922 1,957 500
2021/06/28 1,949 1,959 1,944 1,959 900
2021/06/25 1,951 2,000 1,950 1,951 2,200
2021/06/24 2,000 2,050 1,979 2,000 5,100
2021/06/23 1,980 1,999 1,950 1,970 2,300
2021/06/22 1,945 1,984 1,945 1,964 1,100
2021/06/21 1,913 1,952 1,913 1,932 4,000
2021/06/18 1,900 1,939 1,900 1,930 1,100
2021/06/17 1,900 1,940 1,900 1,940 400
2021/06/15 1,920 1,920 1,920 1,920 200
2021/06/11 1,907 1,920 1,905 1,920 600
2021/06/10 1,901 1,922 1,895 1,922 500
2021/06/09 1,950 1,975 1,899 1,901 4,000
2021/06/07 1,974 1,974 1,952 1,974 500
2021/06/04 1,919 1,971 1,919 1,971 3,400
2021/06/03 1,947 1,959 1,947 1,959 1,500
2021/06/02 1,911 1,945 1,911 1,945 200
2021/06/01 1,946 1,946 1,942 1,944 800
2021/05/31 1,919 1,919 1,900 1,907 700
2021/05/28 1,885 1,926 1,871 1,919 3,600
2021/05/27 1,860 1,891 1,860 1,891 1,700
2021/05/26 1,901 1,903 1,859 1,899 1,500
2021/05/25 1,967 1,967 1,901 1,901 2,900
2021/05/24 1,899 1,945 1,898 1,944 1,100
2021/05/21 1,861 1,923 1,861 1,896 2,100
2021/05/20 1,930 1,965 1,871 1,871 4,300
2021/05/19 1,980 1,980 1,900 1,925 6,800
2021/05/18 2,024 2,050 2,000 2,015 4,000
2021/05/17 2,050 2,109 1,901 2,074 8,400
2021/05/14 2,040 2,099 2,020 2,095 4,100
2021/05/13 2,038 2,109 2,038 2,043 2,300
2021/05/12 2,150 2,188 2,089 2,138 3,700
2021/05/11 2,165 2,189 2,130 2,150 2,700
2021/05/10 2,235 2,235 2,200 2,222 2,800
2021/05/07 2,230 2,258 2,230 2,240 2,500
2021/05/06 2,280 2,280 2,172 2,259 6,300
2021/04/30 2,297 2,297 2,126 2,275 8,900
2021/04/28 2,215 2,299 2,141 2,299 13,800
2021/04/27 2,054 2,501 2,020 2,265 28,900
2021/04/26 1,967 2,053 1,967 2,001 5,000
2021/04/23 1,944 1,984 1,944 1,984 4,300
2021/04/22 1,895 1,988 1,876 1,960 12,900
2021/04/21 1,851 1,851 1,775 1,823 1,500
2021/04/20 1,877 1,877 1,851 1,851 1,000
2021/04/19 1,860 1,891 1,824 1,891 3,000
2021/04/16 1,865 1,892 1,850 1,858 1,400
2021/04/15 1,893 1,893 1,870 1,870 2,600
2021/04/14 1,894 1,894 1,811 1,862 2,600
2021/04/13 1,901 1,945 1,880 1,906 5,700
2021/04/12 1,910 1,995 1,881 1,904 8,100
2021/04/09 1,785 1,900 1,778 1,888 15,900
2021/04/08 1,756 1,776 1,756 1,776 600
2021/04/07 1,789 1,789 1,751 1,755 1,100
2021/04/06 1,733 1,794 1,713 1,794 2,300
2021/04/05 1,762 1,769 1,733 1,733 1,300
2021/04/02 1,747 1,769 1,747 1,769 1,300
2021/04/01 1,737 1,763 1,737 1,750 2,200
2021/03/31 1,751 1,771 1,730 1,746 2,000
2021/03/30 1,746 1,766 1,731 1,750 1,500
2021/03/29 1,808 1,808 1,752 1,752 1,300
2021/03/26 1,794 1,810 1,785 1,798 1,900
2021/03/25 1,750 1,776 1,750 1,776 1,600
2021/03/24 1,746 1,780 1,735 1,756 1,600
2021/03/23 1,805 1,810 1,720 1,786 2,500
2021/03/22 1,797 1,811 1,711 1,805 2,900
2021/03/19 1,717 1,817 1,717 1,791 4,000
2021/03/18 1,679 1,730 1,679 1,725 4,700
2021/03/17 1,691 1,725 1,691 1,693 2,400
2021/03/16 1,715 1,724 1,690 1,698 3,100
2021/03/15 1,710 1,717 1,685 1,717 9,200
2021/03/12 1,717 1,717 1,702 1,710 1,900
2021/03/11 1,685 1,714 1,685 1,714 900
2021/03/10 1,714 1,714 1,671 1,711 800
2021/03/09 1,666 1,714 1,666 1,714 1,000
2021/03/08 1,662 1,671 1,662 1,671 300
2021/03/05 1,661 1,700 1,645 1,700 2,200
2021/03/04 1,673 1,700 1,667 1,667 1,200
2021/03/03 1,681 1,681 1,681 1,681 700
2021/03/02 1,651 1,683 1,650 1,682 900
2021/03/01 1,640 1,665 1,639 1,651 3,400
2021/02/26 1,663 1,664 1,640 1,663 3,800
2021/02/25 1,669 1,669 1,648 1,668 1,300
2021/02/24 1,649 1,676 1,642 1,669 1,900
2021/02/22 1,651 1,689 1,648 1,689 2,500
2021/02/19 1,643 1,660 1,631 1,636 1,900
2021/02/18 1,701 1,733 1,660 1,664 2,700
2021/02/17 1,695 1,735 1,690 1,697 3,800
2021/02/16 1,642 1,709 1,635 1,697 10,900
2021/02/15 1,631 1,675 1,627 1,646 6,500
2021/02/12 1,620 1,631 1,620 1,631 3,400
2021/02/10 1,590 1,621 1,589 1,620 3,900
2021/02/09 1,590 1,590 1,565 1,585 2,400
2021/02/08 1,580 1,600 1,570 1,590 1,700
2021/02/05 1,582 1,600 1,543 1,580 5,700
2021/02/04 1,565 1,591 1,539 1,591 2,600
2021/02/03 1,565 1,565 1,503 1,565 4,600
2021/02/02 1,582 1,582 1,565 1,565 200
2021/02/01 1,565 1,577 1,540 1,546 1,700
2021/01/29 1,600 1,618 1,551 1,595 2,200
2021/01/28 1,552 1,600 1,552 1,596 3,800
2021/01/27 1,564 1,620 1,564 1,620 8,200
2021/01/26 1,556 1,580 1,529 1,550 4,100
2021/01/25 1,622 1,625 1,559 1,580 5,700
2021/01/22 1,620 1,669 1,601 1,629 29,400
2021/01/21 1,540 1,556 1,532 1,540 4,100
2021/01/20 1,525 1,530 1,510 1,516 1,300
2021/01/19 1,500 1,525 1,500 1,521 2,200
2021/01/18 1,495 1,496 1,425 1,494 1,900
2021/01/15 1,482 1,488 1,466 1,484 1,900
2021/01/14 1,513 1,513 1,459 1,474 2,900
2021/01/13 1,475 1,501 1,465 1,492 3,800
2021/01/12 1,472 1,487 1,445 1,478 2,400
2021/01/08 1,422 1,474 1,422 1,472 2,800
2021/01/07 1,404 1,443 1,404 1,440 2,400
2021/01/06 1,400 1,449 1,400 1,424 1,600
2021/01/05 1,390 1,469 1,390 1,423 1,600
2021/01/04 1,415 1,415 1,404 1,409 400

このページの先頭へ