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 |
---|---|---|---|---|---|
2023/12/29 | 1,049 | 1,049 | 1,049 | 1,049 | 200 |
2023/12/28 | 1,047 | 1,049 | 1,047 | 1,049 | 600 |
2023/12/27 | 1,037 | 1,040 | 1,031 | 1,039 | 1,000 |
2023/12/26 | 1,026 | 1,037 | 1,026 | 1,037 | 900 |
2023/12/25 | 1,048 | 1,050 | 1,035 | 1,036 | 1,800 |
2023/12/22 | 1,050 | 1,050 | 1,040 | 1,045 | 1,000 |
2023/12/21 | 1,044 | 1,044 | 1,032 | 1,040 | 2,800 |
2023/12/20 | 1,036 | 1,044 | 1,030 | 1,044 | 600 |
2023/12/19 | 1,029 | 1,043 | 1,026 | 1,042 | 1,600 |
2023/12/18 | 1,030 | 1,043 | 1,026 | 1,043 | 3,300 |
2023/12/15 | 1,025 | 1,044 | 1,025 | 1,039 | 1,800 |
2023/12/14 | 1,032 | 1,032 | 1,017 | 1,024 | 15,900 |
2023/12/13 | 1,028 | 1,033 | 1,022 | 1,032 | 1,200 |
2023/12/12 | 1,023 | 1,023 | 1,018 | 1,018 | 3,700 |
2023/12/11 | 1,035 | 1,036 | 1,030 | 1,036 | 2,500 |
2023/12/08 | 1,024 | 1,025 | 1,019 | 1,020 | 500 |
2023/12/07 | 1,036 | 1,037 | 1,024 | 1,024 | 1,800 |
2023/12/06 | 1,036 | 1,036 | 1,035 | 1,036 | 1,700 |
2023/12/05 | 1,036 | 1,036 | 1,030 | 1,036 | 400 |
2023/12/04 | 1,029 | 1,040 | 1,029 | 1,030 | 14,600 |
2023/12/01 | 1,038 | 1,038 | 1,029 | 1,029 | 900 |
2023/11/30 | 1,033 | 1,033 | 1,020 | 1,031 | 11,100 |
2023/11/29 | 1,047 | 1,047 | 1,033 | 1,033 | 7,400 |
2023/11/28 | 1,040 | 1,043 | 1,024 | 1,043 | 3,000 |
2023/11/27 | 1,044 | 1,045 | 1,040 | 1,040 | 4,600 |
2023/11/24 | 1,031 | 1,038 | 1,031 | 1,038 | 4,300 |
2023/11/22 | 1,045 | 1,055 | 1,045 | 1,050 | 1,700 |
2023/11/21 | 1,040 | 1,050 | 1,040 | 1,050 | 3,600 |
2023/11/20 | 1,055 | 1,055 | 1,055 | 1,055 | 700 |
2023/11/17 | 1,047 | 1,050 | 1,044 | 1,044 | 800 |
2023/11/16 | 1,046 | 1,046 | 1,043 | 1,045 | 400 |
2023/11/15 | 1,059 | 1,060 | 1,046 | 1,046 | 800 |
2023/11/14 | 1,053 | 1,053 | 1,047 | 1,047 | 1,800 |
2023/11/13 | 1,069 | 1,069 | 1,045 | 1,046 | 600 |
2023/11/10 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2023/11/09 | 1,033 | 1,035 | 1,032 | 1,035 | 400 |
2023/11/08 | 1,045 | 1,045 | 1,040 | 1,040 | 600 |
2023/11/07 | 1,035 | 1,040 | 1,030 | 1,034 | 2,200 |
2023/11/06 | 1,074 | 1,075 | 1,040 | 1,045 | 10,500 |
2023/11/02 | 1,036 | 1,044 | 1,036 | 1,044 | 1,400 |
2023/11/01 | 1,043 | 1,045 | 1,036 | 1,036 | 800 |
2023/10/31 | 1,026 | 1,028 | 1,000 | 1,025 | 5,000 |
2023/10/30 | 1,073 | 1,099 | 1,033 | 1,034 | 7,500 |
2023/10/27 | 1,043 | 1,119 | 1,043 | 1,119 | 6,200 |
2023/10/26 | 1,058 | 1,102 | 1,043 | 1,058 | 4,300 |
2023/10/25 | 1,091 | 1,098 | 1,070 | 1,079 | 4,400 |
2023/10/24 | 1,118 | 1,118 | 1,065 | 1,100 | 7,500 |
2023/10/23 | 1,102 | 1,129 | 1,074 | 1,111 | 8,000 |
2023/10/20 | 1,099 | 1,101 | 1,090 | 1,101 | 600 |
2023/10/19 | 1,078 | 1,091 | 1,078 | 1,085 | 3,000 |
2023/10/18 | 1,091 | 1,100 | 1,063 | 1,100 | 4,100 |
2023/10/17 | 1,085 | 1,097 | 1,079 | 1,093 | 500 |
2023/10/16 | 1,085 | 1,085 | 1,052 | 1,071 | 4,800 |
2023/10/13 | 1,121 | 1,151 | 1,100 | 1,100 | 1,700 |
2023/10/12 | 1,120 | 1,131 | 1,120 | 1,130 | 3,900 |
2023/10/11 | 1,130 | 1,130 | 1,103 | 1,120 | 3,200 |
2023/10/10 | 1,090 | 1,144 | 1,090 | 1,120 | 5,100 |
2023/10/06 | 1,071 | 1,080 | 1,071 | 1,080 | 1,300 |
2023/10/05 | 1,030 | 1,067 | 1,030 | 1,067 | 2,400 |
2023/10/04 | 1,045 | 1,075 | 1,037 | 1,046 | 2,400 |
2023/10/03 | 1,107 | 1,123 | 1,066 | 1,072 | 3,400 |
2023/10/02 | 1,156 | 1,160 | 1,113 | 1,137 | 2,200 |
2023/09/29 | 1,185 | 1,185 | 1,138 | 1,155 | 3,000 |
2023/09/28 | 1,188 | 1,188 | 1,150 | 1,150 | 3,500 |
2023/09/27 | 1,144 | 1,169 | 1,131 | 1,169 | 3,500 |
2023/09/26 | 1,080 | 1,132 | 1,080 | 1,130 | 7,700 |
2023/09/25 | 1,089 | 1,111 | 1,089 | 1,110 | 4,000 |
2023/09/22 | 1,071 | 1,110 | 1,071 | 1,110 | 2,700 |
2023/09/21 | 1,080 | 1,088 | 1,070 | 1,080 | 4,800 |
2023/09/20 | 1,095 | 1,177 | 1,080 | 1,082 | 15,000 |
2023/09/19 | 1,036 | 1,095 | 1,036 | 1,074 | 16,800 |
2023/09/15 | 1,017 | 1,017 | 1,016 | 1,017 | 1,000 |
2023/09/14 | 1,006 | 1,006 | 1,000 | 1,006 | 1,200 |
2023/09/13 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
2023/09/12 | 1,000 | 1,015 | 997 | 998 | 1,200 |
2023/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2023/09/07 | 998 | 998 | 998 | 998 | 100 |
2023/09/06 | 998 | 1,003 | 990 | 1,003 | 1,900 |
2023/09/05 | 992 | 1,002 | 992 | 1,000 | 2,600 |
2023/09/04 | 1,007 | 1,007 | 1,002 | 1,007 | 1,300 |
2023/09/01 | 1,003 | 1,005 | 1,000 | 1,005 | 2,100 |
2023/08/31 | 1,000 | 1,008 | 978 | 978 | 19,000 |
2023/08/30 | 998 | 998 | 998 | 998 | 500 |
2023/08/29 | 972 | 1,000 | 972 | 995 | 2,800 |
2023/08/28 | 961 | 972 | 961 | 972 | 300 |
2023/08/25 | 974 | 974 | 960 | 961 | 6,700 |
2023/08/24 | 962 | 974 | 954 | 974 | 1,000 |
2023/08/23 | 950 | 969 | 950 | 960 | 1,000 |
2023/08/22 | 942 | 946 | 942 | 946 | 400 |
2023/08/21 | 951 | 956 | 951 | 956 | 2,200 |
2023/08/17 | 960 | 962 | 950 | 961 | 2,600 |
2023/08/16 | 982 | 982 | 950 | 977 | 1,700 |
2023/08/15 | 972 | 999 | 955 | 999 | 9,700 |
2023/08/14 | 997 | 997 | 980 | 980 | 1,300 |
2023/08/10 | 974 | 985 | 974 | 980 | 4,300 |
2023/08/09 | 968 | 974 | 968 | 974 | 1,800 |
2023/08/08 | 965 | 972 | 965 | 965 | 800 |
2023/08/07 | 944 | 950 | 925 | 950 | 4,200 |
2023/08/04 | 967 | 967 | 949 | 952 | 1,300 |
2023/08/03 | 985 | 985 | 949 | 953 | 3,700 |
2023/08/02 | 1,007 | 1,007 | 965 | 973 | 6,400 |
2023/08/01 | 1,035 | 1,036 | 1,015 | 1,029 | 900 |
2023/07/31 | 1,030 | 1,047 | 1,005 | 1,036 | 8,800 |
2023/07/28 | 1,012 | 1,012 | 975 | 985 | 3,200 |
2023/07/27 | 1,022 | 1,022 | 973 | 1,012 | 8,500 |
2023/07/26 | 1,029 | 1,029 | 1,003 | 1,015 | 16,800 |
2023/07/25 | 1,030 | 1,041 | 981 | 1,040 | 34,000 |
2023/07/24 | 978 | 1,012 | 970 | 1,002 | 17,100 |
2023/07/21 | 901 | 950 | 898 | 948 | 15,400 |
2023/07/20 | 887 | 897 | 878 | 896 | 3,000 |
2023/07/19 | 877 | 885 | 850 | 885 | 2,600 |
2023/07/18 | 873 | 882 | 855 | 877 | 2,400 |
2023/07/14 | 853 | 875 | 853 | 873 | 3,000 |
2023/07/13 | 847 | 850 | 830 | 847 | 2,000 |
2023/07/12 | 845 | 845 | 844 | 844 | 500 |
2023/07/11 | 836 | 840 | 836 | 840 | 300 |
2023/07/10 | 836 | 836 | 836 | 836 | 500 |
2023/07/07 | 830 | 840 | 830 | 840 | 1,300 |
2023/07/06 | 864 | 864 | 820 | 825 | 2,600 |
2023/07/05 | 875 | 890 | 875 | 877 | 800 |
2023/07/04 | 888 | 888 | 877 | 877 | 2,300 |
2023/07/03 | 880 | 880 | 880 | 880 | 500 |
2023/06/30 | 870 | 873 | 870 | 873 | 600 |
2023/06/29 | 891 | 891 | 873 | 873 | 1,000 |
2023/06/28 | 862 | 901 | 861 | 861 | 5,700 |
2023/06/27 | 864 | 864 | 850 | 850 | 2,800 |
2023/06/26 | 858 | 864 | 850 | 864 | 1,800 |
2023/06/23 | 856 | 857 | 842 | 842 | 3,300 |
2023/06/22 | 866 | 866 | 850 | 850 | 4,400 |
2023/06/21 | 855 | 857 | 835 | 851 | 2,000 |
2023/06/20 | 855 | 856 | 843 | 843 | 1,300 |
2023/06/19 | 860 | 860 | 855 | 855 | 2,000 |
2023/06/16 | 839 | 854 | 839 | 854 | 800 |
2023/06/15 | 817 | 839 | 817 | 839 | 5,200 |
2023/06/14 | 815 | 817 | 815 | 817 | 3,400 |
2023/06/13 | 815 | 815 | 804 | 807 | 1,100 |
2023/06/12 | 815 | 818 | 815 | 818 | 400 |
2023/06/09 | 803 | 804 | 802 | 803 | 3,000 |
2023/06/08 | 803 | 803 | 803 | 803 | 200 |
2023/06/07 | 800 | 801 | 800 | 800 | 1,800 |
2023/06/06 | 810 | 813 | 802 | 803 | 1,100 |
2023/06/05 | 806 | 806 | 806 | 806 | 400 |
2023/06/02 | 812 | 812 | 812 | 812 | 100 |
2023/06/01 | 795 | 804 | 795 | 804 | 11,000 |
2023/05/31 | 818 | 818 | 795 | 795 | 7,400 |
2023/05/30 | 816 | 818 | 816 | 818 | 900 |
2023/05/29 | 825 | 828 | 820 | 825 | 1,300 |
2023/05/26 | 813 | 813 | 813 | 813 | 100 |
2023/05/25 | 813 | 813 | 809 | 813 | 1,500 |
2023/05/24 | 805 | 809 | 804 | 805 | 32,800 |
2023/05/23 | 805 | 805 | 802 | 805 | 700 |
2023/05/22 | 803 | 807 | 803 | 805 | 700 |
2023/05/19 | 815 | 815 | 802 | 802 | 2,800 |
2023/05/18 | 802 | 802 | 802 | 802 | 1,900 |
2023/05/17 | 800 | 802 | 800 | 802 | 500 |
2023/05/16 | 795 | 800 | 790 | 800 | 5,300 |
2023/05/15 | 800 | 805 | 795 | 795 | 3,700 |
2023/05/12 | 808 | 808 | 800 | 800 | 6,700 |
2023/05/11 | 807 | 823 | 807 | 823 | 1,200 |
2023/05/10 | 801 | 807 | 800 | 807 | 1,200 |
2023/05/09 | 794 | 802 | 794 | 800 | 2,300 |
2023/05/08 | 825 | 825 | 802 | 802 | 700 |
2023/05/02 | 817 | 820 | 817 | 820 | 2,100 |
2023/05/01 | 814 | 817 | 814 | 817 | 900 |
2023/04/28 | 814 | 814 | 814 | 814 | 100 |
2023/04/27 | 800 | 814 | 800 | 814 | 400 |
2023/04/25 | 814 | 814 | 814 | 814 | 900 |
2023/04/24 | 805 | 808 | 805 | 808 | 200 |
2023/04/21 | 795 | 803 | 795 | 803 | 1,100 |
2023/04/20 | 818 | 818 | 798 | 810 | 2,100 |
2023/04/19 | 818 | 818 | 818 | 818 | 200 |
2023/04/18 | 804 | 815 | 804 | 815 | 3,000 |
2023/04/17 | 803 | 803 | 791 | 791 | 300 |
2023/04/14 | 810 | 810 | 798 | 798 | 600 |
2023/04/13 | 810 | 810 | 810 | 810 | 2,300 |
2023/04/12 | 805 | 820 | 805 | 810 | 900 |
2023/04/11 | 810 | 821 | 810 | 820 | 5,400 |
2023/04/10 | 801 | 801 | 800 | 801 | 800 |
2023/04/04 | 780 | 798 | 772 | 798 | 500 |
2023/04/03 | 781 | 800 | 776 | 795 | 6,100 |
2023/03/30 | 777 | 777 | 752 | 752 | 200 |
2023/03/27 | 795 | 795 | 790 | 790 | 1,500 |
2023/03/24 | 776 | 793 | 776 | 793 | 1,800 |
2023/03/23 | 770 | 770 | 770 | 770 | 200 |
2023/03/22 | 755 | 765 | 755 | 765 | 600 |
2023/03/20 | 767 | 770 | 767 | 767 | 800 |
2023/03/17 | 761 | 767 | 761 | 767 | 400 |
2023/03/16 | 756 | 756 | 752 | 752 | 1,000 |
2023/03/15 | 773 | 786 | 754 | 771 | 2,700 |
2023/03/14 | 796 | 796 | 781 | 781 | 400 |
2023/03/13 | 781 | 781 | 781 | 781 | 700 |
2023/03/10 | 796 | 796 | 796 | 796 | 100 |
2023/03/09 | 809 | 809 | 794 | 805 | 1,000 |
2023/03/08 | 802 | 803 | 795 | 803 | 900 |
2023/03/07 | 795 | 802 | 795 | 802 | 300 |
2023/03/06 | 803 | 804 | 803 | 803 | 600 |
2023/03/03 | 792 | 792 | 792 | 792 | 100 |
2023/03/02 | 800 | 803 | 790 | 800 | 900 |
2023/03/01 | 800 | 800 | 800 | 800 | 300 |
2023/02/28 | 797 | 800 | 797 | 800 | 1,100 |
2023/02/27 | 800 | 800 | 790 | 797 | 1,900 |
2023/02/24 | 789 | 800 | 788 | 798 | 3,000 |
2023/02/22 | 770 | 788 | 770 | 788 | 1,900 |
2023/02/21 | 767 | 769 | 761 | 768 | 1,300 |
2023/02/20 | 775 | 775 | 747 | 759 | 5,700 |
2023/02/17 | 751 | 760 | 751 | 760 | 1,900 |
2023/02/15 | 751 | 756 | 751 | 751 | 1,800 |
2023/02/14 | 764 | 764 | 752 | 752 | 300 |
2023/02/10 | 770 | 771 | 765 | 765 | 2,300 |
2023/02/03 | 761 | 762 | 742 | 748 | 1,400 |
2023/02/02 | 757 | 762 | 757 | 762 | 200 |
2023/02/01 | 756 | 759 | 756 | 756 | 1,100 |
2023/01/31 | 756 | 756 | 756 | 756 | 400 |
2023/01/30 | 749 | 749 | 746 | 746 | 1,200 |
2023/01/27 | 744 | 744 | 741 | 743 | 2,500 |
2023/01/26 | 741 | 741 | 739 | 739 | 500 |
2023/01/25 | 739 | 741 | 738 | 741 | 1,900 |
2023/01/24 | 735 | 739 | 734 | 739 | 700 |
2023/01/23 | 735 | 735 | 730 | 730 | 9,800 |
2023/01/20 | 742 | 742 | 742 | 742 | 100 |
2023/01/19 | 742 | 742 | 742 | 742 | 100 |
2023/01/18 | 741 | 745 | 741 | 745 | 500 |
2023/01/17 | 730 | 730 | 730 | 730 | 1,800 |
2023/01/16 | 730 | 730 | 730 | 730 | 1,200 |
2023/01/12 | 730 | 730 | 730 | 730 | 200 |
2023/01/11 | 730 | 730 | 730 | 730 | 100 |
2023/01/10 | 732 | 732 | 730 | 730 | 3,300 |
2023/01/06 | 730 | 752 | 730 | 730 | 1,600 |
2023/01/05 | 752 | 752 | 751 | 752 | 400 |
2023/01/04 | 740 | 750 | 740 | 747 | 600 |