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 |
---|---|---|---|---|---|
2022/12/30 | 740 | 740 | 740 | 740 | 7,300 |
2022/12/29 | 736 | 736 | 736 | 736 | 3,600 |
2022/12/28 | 730 | 736 | 730 | 736 | 1,100 |
2022/12/27 | 745 | 750 | 745 | 745 | 6,800 |
2022/12/26 | 742 | 742 | 742 | 742 | 4,100 |
2022/12/23 | 737 | 737 | 735 | 735 | 7,100 |
2022/12/22 | 730 | 731 | 730 | 731 | 3,200 |
2022/12/21 | 720 | 725 | 720 | 725 | 700 |
2022/12/20 | 737 | 737 | 725 | 725 | 12,600 |
2022/12/19 | 756 | 756 | 737 | 737 | 15,400 |
2022/12/16 | 744 | 744 | 728 | 741 | 1,400 |
2022/12/15 | 736 | 741 | 736 | 741 | 500 |
2022/12/14 | 736 | 740 | 736 | 740 | 6,200 |
2022/12/13 | 740 | 740 | 720 | 732 | 3,700 |
2022/12/09 | 743 | 743 | 740 | 740 | 1,300 |
2022/12/08 | 741 | 741 | 741 | 741 | 1,000 |
2022/12/07 | 749 | 749 | 742 | 742 | 3,200 |
2022/12/06 | 747 | 752 | 747 | 752 | 1,200 |
2022/12/05 | 756 | 756 | 756 | 756 | 5,400 |
2022/12/02 | 744 | 756 | 742 | 756 | 5,700 |
2022/12/01 | 745 | 754 | 745 | 754 | 2,600 |
2022/11/30 | 755 | 755 | 745 | 745 | 1,800 |
2022/11/28 | 758 | 759 | 758 | 759 | 1,000 |
2022/11/25 | 757 | 757 | 757 | 757 | 1,600 |
2022/11/24 | 750 | 755 | 750 | 755 | 2,600 |
2022/11/22 | 750 | 750 | 746 | 747 | 1,800 |
2022/11/21 | 747 | 748 | 747 | 748 | 2,300 |
2022/11/18 | 742 | 745 | 742 | 745 | 800 |
2022/11/17 | 753 | 753 | 742 | 742 | 2,600 |
2022/11/16 | 750 | 756 | 742 | 742 | 5,100 |
2022/11/15 | 755 | 755 | 748 | 748 | 200 |
2022/11/14 | 750 | 759 | 750 | 759 | 10,800 |
2022/11/11 | 747 | 759 | 746 | 750 | 15,200 |
2022/11/10 | 758 | 758 | 746 | 746 | 1,600 |
2022/11/09 | 751 | 753 | 746 | 746 | 1,800 |
2022/11/08 | 745 | 760 | 745 | 759 | 3,800 |
2022/11/04 | 759 | 759 | 757 | 757 | 200 |
2022/11/02 | 759 | 759 | 759 | 759 | 700 |
2022/10/31 | 773 | 773 | 758 | 759 | 4,600 |
2022/10/27 | 774 | 774 | 774 | 774 | 100 |
2022/10/26 | 759 | 759 | 759 | 759 | 200 |
2022/10/25 | 774 | 774 | 759 | 759 | 2,300 |
2022/10/24 | 763 | 766 | 763 | 766 | 300 |
2022/10/21 | 751 | 760 | 751 | 760 | 800 |
2022/10/20 | 762 | 762 | 743 | 745 | 2,900 |
2022/10/19 | 770 | 770 | 750 | 755 | 3,000 |
2022/10/18 | 765 | 773 | 763 | 773 | 1,100 |
2022/10/17 | 762 | 778 | 762 | 778 | 1,000 |
2022/10/14 | 777 | 777 | 775 | 777 | 900 |
2022/10/13 | 777 | 777 | 777 | 777 | 200 |
2022/10/12 | 777 | 777 | 777 | 777 | 400 |
2022/10/06 | 790 | 790 | 790 | 790 | 100 |
2022/10/05 | 790 | 790 | 790 | 790 | 200 |
2022/10/04 | 790 | 790 | 790 | 790 | 300 |
2022/10/03 | 778 | 789 | 778 | 788 | 900 |
2022/09/30 | 800 | 800 | 789 | 789 | 800 |
2022/09/29 | 800 | 800 | 800 | 800 | 300 |
2022/09/28 | 800 | 800 | 800 | 800 | 100 |
2022/09/27 | 802 | 802 | 802 | 802 | 12,100 |
2022/09/26 | 817 | 817 | 802 | 802 | 1,100 |
2022/09/22 | 803 | 810 | 803 | 807 | 700 |
2022/09/21 | 810 | 810 | 810 | 810 | 100 |
2022/09/20 | 817 | 817 | 807 | 807 | 1,000 |
2022/09/16 | 816 | 816 | 816 | 816 | 600 |
2022/09/15 | 816 | 820 | 816 | 816 | 600 |
2022/09/14 | 800 | 801 | 800 | 801 | 1,900 |
2022/09/13 | 805 | 805 | 805 | 805 | 200 |
2022/09/12 | 802 | 802 | 802 | 802 | 700 |
2022/09/09 | 817 | 817 | 817 | 817 | 400 |
2022/09/08 | 801 | 820 | 801 | 806 | 2,100 |
2022/09/07 | 816 | 816 | 816 | 816 | 700 |
2022/09/06 | 805 | 815 | 805 | 815 | 2,100 |
2022/09/05 | 803 | 808 | 803 | 808 | 1,300 |
2022/09/02 | 816 | 819 | 811 | 811 | 2,400 |
2022/09/01 | 812 | 812 | 810 | 811 | 800 |
2022/08/30 | 817 | 817 | 817 | 817 | 100 |
2022/08/26 | 813 | 819 | 813 | 814 | 400 |
2022/08/25 | 824 | 824 | 816 | 816 | 1,400 |
2022/08/24 | 818 | 819 | 814 | 819 | 6,100 |
2022/08/22 | 815 | 815 | 812 | 813 | 900 |
2022/08/19 | 818 | 818 | 815 | 816 | 4,500 |
2022/08/18 | 816 | 820 | 816 | 817 | 1,400 |
2022/08/17 | 819 | 825 | 819 | 825 | 1,500 |
2022/08/16 | 820 | 820 | 820 | 820 | 500 |
2022/08/12 | 820 | 821 | 819 | 819 | 1,000 |
2022/08/10 | 819 | 819 | 819 | 819 | 100 |
2022/08/09 | 818 | 818 | 818 | 818 | 100 |
2022/08/03 | 827 | 827 | 827 | 827 | 100 |
2022/08/02 | 830 | 830 | 819 | 819 | 600 |
2022/08/01 | 818 | 821 | 818 | 821 | 400 |
2022/07/29 | 821 | 821 | 821 | 821 | 200 |
2022/07/28 | 828 | 828 | 810 | 828 | 1,700 |
2022/07/27 | 822 | 822 | 822 | 822 | 100 |
2022/07/26 | 829 | 829 | 829 | 829 | 100 |
2022/07/25 | 844 | 844 | 822 | 829 | 15,200 |
2022/07/22 | 824 | 831 | 822 | 829 | 4,800 |
2022/07/21 | 820 | 826 | 820 | 826 | 1,200 |
2022/07/20 | 823 | 823 | 817 | 820 | 27,500 |
2022/07/19 | 828 | 828 | 823 | 823 | 600 |
2022/07/15 | 823 | 828 | 820 | 828 | 2,300 |
2022/07/13 | 821 | 821 | 821 | 821 | 100 |
2022/07/12 | 818 | 818 | 816 | 816 | 8,700 |
2022/07/11 | 823 | 825 | 816 | 820 | 13,600 |
2022/07/08 | 824 | 824 | 818 | 820 | 12,200 |
2022/07/07 | 820 | 831 | 820 | 831 | 900 |
2022/07/05 | 824 | 830 | 824 | 825 | 9,800 |
2022/07/04 | 825 | 825 | 824 | 824 | 13,500 |
2022/07/01 | 828 | 830 | 823 | 826 | 2,200 |
2022/06/30 | 830 | 832 | 829 | 830 | 2,700 |
2022/06/28 | 842 | 842 | 830 | 830 | 4,400 |
2022/06/27 | 831 | 833 | 827 | 827 | 3,100 |
2022/06/24 | 832 | 832 | 832 | 832 | 500 |
2022/06/23 | 833 | 834 | 831 | 832 | 1,800 |
2022/06/22 | 837 | 841 | 837 | 840 | 600 |
2022/06/21 | 837 | 844 | 837 | 843 | 1,100 |
2022/06/20 | 838 | 838 | 830 | 830 | 200 |
2022/06/17 | 840 | 842 | 825 | 838 | 2,000 |
2022/06/16 | 855 | 855 | 853 | 855 | 500 |
2022/06/13 | 846 | 856 | 835 | 856 | 1,200 |
2022/06/09 | 861 | 861 | 845 | 860 | 1,600 |
2022/06/08 | 860 | 879 | 860 | 876 | 1,800 |
2022/06/07 | 859 | 860 | 855 | 860 | 1,000 |
2022/06/06 | 854 | 859 | 849 | 858 | 900 |
2022/06/03 | 849 | 861 | 848 | 861 | 2,500 |
2022/06/02 | 859 | 865 | 846 | 862 | 2,100 |
2022/05/30 | 850 | 865 | 850 | 865 | 900 |
2022/05/27 | 880 | 880 | 865 | 865 | 500 |
2022/05/26 | 844 | 850 | 844 | 850 | 1,000 |
2022/05/25 | 853 | 853 | 838 | 838 | 1,900 |
2022/05/24 | 845 | 845 | 845 | 845 | 200 |
2022/05/23 | 847 | 847 | 841 | 845 | 1,600 |
2022/05/18 | 849 | 849 | 849 | 849 | 100 |
2022/05/17 | 822 | 846 | 822 | 842 | 6,700 |
2022/05/16 | 842 | 842 | 810 | 830 | 2,900 |
2022/05/13 | 847 | 847 | 847 | 847 | 200 |
2022/05/12 | 847 | 847 | 847 | 847 | 200 |
2022/05/10 | 854 | 854 | 847 | 847 | 800 |
2022/05/09 | 854 | 854 | 854 | 854 | 1,200 |
2022/05/06 | 868 | 868 | 861 | 863 | 1,500 |
2022/05/02 | 862 | 875 | 862 | 875 | 1,300 |
2022/04/28 | 875 | 875 | 875 | 875 | 700 |
2022/04/27 | 866 | 876 | 866 | 876 | 700 |
2022/04/26 | 880 | 880 | 871 | 871 | 700 |
2022/04/25 | 889 | 889 | 868 | 880 | 1,800 |
2022/04/22 | 870 | 886 | 870 | 878 | 4,700 |
2022/04/21 | 900 | 900 | 900 | 900 | 1,300 |
2022/04/20 | 911 | 924 | 902 | 915 | 1,200 |
2022/04/19 | 909 | 916 | 880 | 916 | 5,200 |
2022/04/18 | 919 | 919 | 912 | 914 | 1,700 |
2022/04/14 | 934 | 934 | 919 | 919 | 300 |
2022/04/13 | 927 | 927 | 927 | 927 | 100 |
2022/04/12 | 921 | 921 | 919 | 919 | 200 |
2022/04/11 | 927 | 927 | 927 | 927 | 400 |
2022/04/08 | 932 | 942 | 927 | 942 | 400 |
2022/04/06 | 936 | 947 | 932 | 947 | 600 |
2022/04/05 | 927 | 949 | 927 | 949 | 700 |
2022/04/04 | 919 | 942 | 919 | 942 | 500 |
2022/04/01 | 949 | 949 | 949 | 949 | 500 |
2022/03/31 | 949 | 949 | 946 | 947 | 1,900 |
2022/03/29 | 960 | 960 | 960 | 960 | 100 |
2022/03/28 | 955 | 955 | 955 | 955 | 100 |
2022/03/25 | 950 | 955 | 950 | 955 | 1,000 |
2022/03/24 | 951 | 956 | 950 | 955 | 600 |
2022/03/23 | 939 | 957 | 939 | 955 | 2,300 |
2022/03/22 | 953 | 955 | 950 | 954 | 1,300 |
2022/03/18 | 949 | 949 | 949 | 949 | 100 |
2022/03/17 | 939 | 939 | 909 | 935 | 600 |
2022/03/16 | 931 | 931 | 925 | 925 | 800 |
2022/03/15 | 900 | 930 | 886 | 930 | 1,500 |
2022/03/14 | 900 | 900 | 898 | 898 | 500 |
2022/03/10 | 898 | 898 | 897 | 897 | 900 |
2022/03/09 | 834 | 871 | 834 | 860 | 4,200 |
2022/03/08 | 905 | 910 | 826 | 856 | 6,000 |
2022/03/07 | 936 | 936 | 935 | 935 | 700 |
2022/03/04 | 950 | 950 | 950 | 950 | 200 |
2022/03/03 | 964 | 964 | 949 | 963 | 500 |
2022/02/25 | 936 | 971 | 927 | 971 | 3,600 |
2022/02/24 | 971 | 971 | 893 | 957 | 4,200 |
2022/02/22 | 960 | 969 | 960 | 969 | 600 |
2022/02/21 | 970 | 985 | 970 | 985 | 500 |
2022/02/17 | 982 | 982 | 982 | 982 | 200 |
2022/02/16 | 968 | 982 | 965 | 982 | 900 |
2022/02/15 | 952 | 981 | 952 | 970 | 900 |
2022/02/14 | 959 | 959 | 959 | 959 | 400 |
2022/02/10 | 960 | 960 | 954 | 959 | 800 |
2022/02/09 | 959 | 960 | 959 | 960 | 1,600 |
2022/02/08 | 959 | 959 | 959 | 959 | 100 |
2022/02/07 | 950 | 961 | 950 | 961 | 1,600 |
2022/02/04 | 982 | 982 | 966 | 981 | 400 |
2022/02/03 | 946 | 981 | 946 | 979 | 900 |
2022/02/02 | 946 | 976 | 946 | 976 | 1,000 |
2022/02/01 | 936 | 961 | 936 | 961 | 1,300 |
2022/01/31 | 942 | 951 | 941 | 951 | 2,800 |
2022/01/28 | 946 | 947 | 945 | 945 | 1,200 |
2022/01/27 | 963 | 963 | 932 | 947 | 3,500 |
2022/01/26 | 967 | 967 | 966 | 967 | 1,000 |
2022/01/25 | 969 | 972 | 969 | 972 | 1,400 |
2022/01/24 | 968 | 968 | 956 | 956 | 300 |
2022/01/21 | 945 | 965 | 942 | 965 | 600 |
2022/01/19 | 956 | 958 | 940 | 955 | 3,200 |
2022/01/18 | 970 | 970 | 963 | 963 | 1,100 |
2022/01/17 | 975 | 975 | 963 | 969 | 800 |
2022/01/14 | 978 | 978 | 978 | 978 | 100 |
2022/01/13 | 979 | 979 | 979 | 979 | 500 |
2022/01/12 | 973 | 977 | 972 | 977 | 2,100 |
2022/01/11 | 961 | 991 | 961 | 976 | 1,400 |
2022/01/07 | 964 | 971 | 936 | 970 | 1,800 |
2022/01/06 | 958 | 973 | 958 | 970 | 500 |
2022/01/05 | 979 | 980 | 965 | 969 | 1,000 |
2022/01/04 | 995 | 995 | 995 | 995 | 500 |