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
2026/10/06 1,934 1,993 1,916 1,916 6,100
2026/10/05 1,977 1,977 1,920 1,943 5,900
2026/10/02 2,059 2,059 1,931 1,977 15,700
2026/10/01 2,061 2,075 2,050 2,060 2,000
2026/09/30 2,101 2,101 2,039 2,055 4,900
2026/09/29 2,165 2,165 2,025 2,101 7,900
2026/09/28 2,136 2,181 2,130 2,152 15,900
2026/09/25 2,111 2,149 2,111 2,149 5,200
2026/09/24 2,153 2,180 2,103 2,112 30,900
2026/09/18 2,149 2,220 2,060 2,182 51,100
2026/09/17 2,033 2,159 2,033 2,159 55,700
2026/09/16 1,976 2,072 1,966 2,022 43,000
2026/09/15 1,959 1,986 1,912 1,986 4,600
2026/09/14 1,973 1,988 1,933 1,949 4,200
2026/09/11 1,960 1,978 1,950 1,958 4,100
2026/09/10 1,959 1,990 1,944 1,975 9,200
2026/09/09 1,977 1,977 1,940 1,959 3,000
2026/09/08 1,950 1,974 1,937 1,937 6,600
2026/09/07 1,950 1,980 1,940 1,975 11,900
2026/09/04 1,980 2,000 1,940 2,000 7,500
2026/09/03 1,940 1,998 1,930 1,945 12,600
2026/09/02 1,943 1,967 1,855 1,900 12,000
2026/09/01 1,965 2,020 1,963 1,965 8,400
2026/08/31 2,003 2,011 1,950 1,960 12,600
2026/08/28 1,989 2,035 1,935 2,001 28,300
2026/08/27 1,924 1,992 1,900 1,975 17,000
2026/08/26 1,868 1,907 1,855 1,884 3,200
2026/08/25 1,898 1,898 1,852 1,883 10,600
2026/08/24 1,874 1,938 1,838 1,938 16,600
2026/08/21 1,830 1,860 1,769 1,859 23,100
2026/08/20 1,729 1,813 1,729 1,813 17,700
2026/08/19 1,734 1,735 1,700 1,722 7,200
2026/08/18 1,708 1,730 1,708 1,711 3,000
2026/08/17 1,713 1,720 1,706 1,706 3,600
2026/08/14 1,740 1,750 1,711 1,717 5,000
2026/08/13 1,710 1,739 1,710 1,717 8,100
2026/08/12 1,711 1,712 1,681 1,700 4,500
2026/08/10 1,700 1,703 1,672 1,703 7,300
2026/08/07 1,700 1,724 1,675 1,700 4,700
2026/08/06 1,656 1,685 1,650 1,676 4,100
2026/08/05 1,660 1,677 1,633 1,656 11,000
2026/08/04 1,683 1,692 1,660 1,660 7,400
2026/08/03 1,695 1,739 1,691 1,710 6,300
2026/07/31 1,763 1,763 1,672 1,708 7,400
2026/07/30 1,655 1,750 1,655 1,683 8,700
2026/07/29 1,710 1,785 1,650 1,650 26,700
2026/07/28 1,809 1,809 1,617 1,699 24,700
2026/07/27 1,880 1,880 1,732 1,787 62,500
2026/07/24 1,675 1,720 1,636 1,720 20,600
2026/07/23 1,590 1,668 1,581 1,668 23,300
2026/07/22 1,634 1,634 1,565 1,590 39,700
2026/07/21 1,565 1,640 1,550 1,629 33,200
2026/07/17 1,524 1,565 1,480 1,495 7,400
2026/07/16 1,537 1,567 1,500 1,525 8,900
2026/07/15 1,517 1,566 1,509 1,566 15,700
2026/07/14 1,465 1,500 1,464 1,500 7,200
2026/07/13 1,459 1,472 1,444 1,465 9,200
2026/07/10 1,420 1,430 1,406 1,430 3,200
2026/07/09 1,413 1,427 1,410 1,420 4,000
2026/07/08 1,412 1,436 1,401 1,428 7,100
2026/07/07 1,420 1,450 1,410 1,413 8,600
2026/07/06 1,390 1,426 1,370 1,418 23,500
2026/07/03 1,381 1,420 1,380 1,404 21,200
2026/07/02 1,386 1,393 1,360 1,381 13,700
2026/07/01 1,378 1,384 1,370 1,384 17,000
2026/06/30 1,375 1,375 1,362 1,362 400
2026/06/29 1,354 1,370 1,354 1,355 1,400
2026/06/26 1,367 1,387 1,357 1,365 4,500
2026/06/25 1,387 1,387 1,367 1,375 6,000
2026/06/24 1,355 1,380 1,355 1,380 4,900
2026/06/23 1,363 1,363 1,355 1,355 1,400
2026/06/22 1,345 1,379 1,345 1,379 15,500
2026/06/19 1,346 1,348 1,333 1,333 5,100
2026/06/18 1,349 1,353 1,330 1,333 5,000
2026/06/17 1,330 1,347 1,326 1,347 2,200
2026/06/16 1,330 1,347 1,325 1,330 7,100
2026/06/15 1,325 1,352 1,321 1,327 5,700
2026/06/12 1,326 1,326 1,320 1,320 300
2026/06/11 1,317 1,317 1,306 1,308 2,900
2026/06/10 1,322 1,335 1,320 1,320 2,100
2026/06/09 1,320 1,330 1,320 1,322 1,600
2026/06/08 1,338 1,338 1,305 1,325 5,100
2026/06/05 1,324 1,344 1,314 1,341 3,100
2026/06/04 1,321 1,346 1,320 1,330 2,100
2026/06/03 1,302 1,337 1,299 1,330 7,100
2026/06/02 1,322 1,322 1,306 1,306 3,100
2026/06/01 1,349 1,349 1,332 1,332 1,300
2026/05/29 1,362 1,364 1,310 1,362 2,500
2026/05/28 1,341 1,341 1,338 1,338 200
2026/05/27 1,360 1,361 1,350 1,350 2,400
2026/05/26 1,355 1,369 1,352 1,352 800
2026/05/25 1,336 1,357 1,336 1,350 4,300
2026/05/22 1,329 1,340 1,323 1,340 2,800
2026/05/21 1,329 1,329 1,311 1,328 2,000
2026/05/20 1,310 1,318 1,309 1,309 1,300
2026/05/19 1,316 1,343 1,306 1,310 2,600
2026/05/18 1,344 1,344 1,320 1,320 3,100
2026/05/15 1,325 1,353 1,323 1,344 1,500
2026/05/14 1,323 1,353 1,322 1,330 1,000
2026/05/13 1,333 1,335 1,333 1,335 500
2026/05/12 1,325 1,329 1,325 1,329 1,500
2026/05/11 1,338 1,345 1,318 1,319 3,700
2026/05/08 1,360 1,360 1,331 1,338 3,300
2026/05/07 1,351 1,368 1,347 1,353 19,300
2026/05/01 1,354 1,372 1,350 1,350 1,500
2026/04/30 1,383 1,383 1,354 1,354 1,400
2026/04/28 1,382 1,389 1,379 1,383 3,200
2026/04/27 1,405 1,405 1,360 1,389 11,100
2026/04/24 1,368 1,405 1,366 1,405 9,300
2026/04/23 1,396 1,396 1,365 1,368 3,000
2026/04/22 1,394 1,396 1,380 1,380 3,600
2026/04/21 1,389 1,394 1,375 1,391 6,900
2026/04/20 1,402 1,434 1,375 1,405 24,800
2026/04/17 1,333 1,349 1,323 1,349 3,100
2026/04/16 1,330 1,335 1,330 1,332 400
2026/04/15 1,336 1,337 1,306 1,335 1,400
2026/04/14 1,317 1,323 1,316 1,323 3,300
2026/04/13 1,334 1,334 1,316 1,316 3,400
2026/04/10 1,333 1,339 1,302 1,315 1,400
2026/04/09 1,340 1,340 1,324 1,324 1,100
2026/04/08 1,330 1,344 1,330 1,342 3,900
2026/04/07 1,311 1,320 1,311 1,319 900
2026/04/06 1,301 1,320 1,300 1,309 1,200
2026/04/03 1,308 1,320 1,293 1,301 800
2026/03/27 1,393 1,393 1,370 1,390 14,000
2026/03/26 1,343 1,361 1,343 1,360 300
2026/03/25 1,341 1,364 1,335 1,343 3,200
2026/03/24 1,301 1,347 1,301 1,335 3,900
2026/03/23 1,321 1,321 1,290 1,291 6,100
2026/03/19 1,338 1,349 1,312 1,326 3,200
2026/03/18 1,334 1,348 1,334 1,348 1,900
2026/03/17 1,314 1,333 1,301 1,319 2,300
2026/03/16 1,318 1,335 1,314 1,314 3,200
2026/03/13 1,335 1,336 1,304 1,331 1,800
2026/03/12 1,350 1,350 1,312 1,326 5,000
2026/03/11 1,349 1,361 1,348 1,361 2,500
2026/03/10 1,307 1,349 1,307 1,349 8,600
2026/03/09 1,344 1,344 1,280 1,288 12,500
2026/03/06 1,356 1,356 1,330 1,346 1,600
2026/03/05 1,358 1,400 1,352 1,352 7,100
2026/03/04 1,327 1,402 1,260 1,358 15,200
2026/03/03 1,384 1,428 1,350 1,350 8,600
2026/03/02 1,399 1,401 1,372 1,400 14,300
2026/02/27 1,405 1,413 1,402 1,402 900
2026/02/26 1,411 1,416 1,405 1,405 1,400
2026/02/25 1,412 1,428 1,410 1,410 3,700
2026/02/24 1,380 1,418 1,331 1,416 7,800
2026/02/20 1,389 1,398 1,381 1,381 6,300
2026/02/19 1,403 1,411 1,400 1,402 9,900
2026/02/18 1,406 1,406 1,390 1,390 1,400
2026/02/17 1,385 1,406 1,384 1,406 5,800
2026/02/16 1,375 1,399 1,375 1,390 2,800
2026/02/13 1,375 1,378 1,330 1,375 15,500
2026/02/12 1,359 1,380 1,356 1,375 7,200
2026/02/10 1,350 1,359 1,339 1,359 5,000
2026/02/09 1,320 1,350 1,320 1,350 8,600
2026/02/06 1,318 1,318 1,305 1,305 2,200
2026/02/05 1,332 1,338 1,314 1,318 1,900
2026/02/04 1,325 1,331 1,316 1,331 3,500
2026/02/03 1,310 1,328 1,310 1,328 4,600
2026/02/02 1,305 1,310 1,301 1,304 8,600
2026/01/30 1,277 1,302 1,277 1,300 4,400
2026/01/29 1,284 1,286 1,270 1,286 4,500
2026/01/28 1,277 1,277 1,270 1,272 2,900
2026/01/27 1,270 1,289 1,270 1,277 3,100
2026/01/26 1,301 1,301 1,260 1,268 11,800
2026/01/23 1,304 1,304 1,289 1,295 2,900
2026/01/22 1,279 1,294 1,279 1,294 5,200
2026/01/21 1,289 1,289 1,255 1,269 4,100
2026/01/20 1,293 1,298 1,291 1,295 2,500
2026/01/19 1,308 1,309 1,284 1,293 4,900
2026/01/16 1,307 1,307 1,296 1,306 7,100
2026/01/15 1,310 1,311 1,294 1,311 3,800
2026/01/14 1,295 1,304 1,286 1,300 7,100
2026/01/13 1,300 1,332 1,281 1,307 10,500
2026/01/09 1,246 1,294 1,245 1,290 7,100
2026/01/08 1,267 1,268 1,257 1,265 4,900
2026/01/07 1,250 1,268 1,250 1,267 2,700
2026/01/06 1,240 1,273 1,232 1,265 8,100
2026/01/05 1,240 1,247 1,233 1,240 4,200

このページの先頭へ