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
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

このページの先頭へ