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
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

このページの先頭へ