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

村上開明堂(7292)の株価時系列情報

村上開明堂の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/07/17 2,936 2,948 2,900 2,936 2,000
2018/07/13 2,949 2,949 2,900 2,917 3,500
2018/07/12 2,930 2,950 2,889 2,950 4,500
2018/07/11 2,879 2,940 2,879 2,940 5,500
2018/07/10 2,910 2,933 2,871 2,909 9,000
2018/07/09 2,912 2,912 2,886 2,910 700
2018/07/06 2,875 2,924 2,864 2,914 4,600
2018/07/05 2,874 2,923 2,869 2,875 5,100
2018/07/04 2,897 2,924 2,897 2,924 3,400
2018/07/03 2,912 2,938 2,888 2,896 5,700
2018/07/02 2,915 2,955 2,915 2,940 9,100
2018/06/29 2,870 2,915 2,850 2,915 6,500
2018/06/28 2,859 2,870 2,850 2,870 3,900
2018/06/27 2,861 2,870 2,850 2,859 1,800
2018/06/26 2,864 2,868 2,855 2,868 700
2018/06/25 2,870 2,908 2,853 2,864 6,000
2018/06/22 2,853 2,870 2,850 2,870 6,600
2018/06/21 2,851 2,870 2,850 2,850 7,400
2018/06/20 2,870 2,870 2,831 2,865 3,400
2018/06/19 2,840 2,905 2,839 2,905 9,500
2018/06/18 2,862 2,869 2,840 2,840 6,700
2018/06/15 2,870 2,893 2,861 2,861 3,200
2018/06/14 2,870 2,870 2,852 2,870 600
2018/06/13 2,875 2,875 2,870 2,870 700
2018/06/12 2,871 2,878 2,871 2,878 500
2018/06/11 2,860 2,875 2,850 2,869 2,400
2018/06/08 2,860 2,860 2,851 2,860 400
2018/06/07 2,862 2,862 2,850 2,860 1,100
2018/06/06 2,861 2,861 2,820 2,850 4,600
2018/06/05 2,850 2,868 2,850 2,851 1,400
2018/06/04 2,850 2,851 2,841 2,841 3,900
2018/06/01 2,809 2,833 2,809 2,818 1,300
2018/05/31 2,827 2,881 2,824 2,880 1,200
2018/05/30 2,780 2,800 2,780 2,780 1,500
2018/05/29 2,833 2,843 2,801 2,828 2,500
2018/05/28 2,784 2,830 2,770 2,800 5,400
2018/05/25 2,901 2,901 2,772 2,772 11,800
2018/05/24 2,902 2,905 2,882 2,901 16,400
2018/05/23 2,920 2,940 2,901 2,901 4,500
2018/05/22 2,922 2,922 2,908 2,920 600
2018/05/21 2,914 2,933 2,911 2,916 4,000
2018/05/18 2,945 2,959 2,895 2,910 6,500
2018/05/17 3,010 3,020 2,803 2,895 21,100
2018/05/16 3,000 3,005 2,997 3,000 5,900
2018/05/15 3,050 3,080 2,995 2,995 7,700
2018/05/14 3,150 3,150 3,000 3,050 13,300
2018/05/11 3,135 3,210 3,135 3,150 6,500
2018/05/10 3,180 3,250 3,115 3,130 9,400
2018/05/09 3,105 3,105 3,095 3,095 400
2018/05/08 3,090 3,115 3,090 3,110 1,300
2018/05/07 3,095 3,125 3,095 3,120 1,300
2018/05/02 3,125 3,125 3,095 3,095 600
2018/05/01 3,085 3,125 3,080 3,125 2,300
2018/04/27 3,180 3,180 3,110 3,110 1,500
2018/04/26 3,185 3,195 3,160 3,180 3,800
2018/04/25 3,200 3,200 3,140 3,155 3,700
2018/04/24 3,210 3,245 3,190 3,200 4,200
2018/04/23 3,180 3,215 3,165 3,210 3,900
2018/04/20 3,170 3,200 3,165 3,175 1,600
2018/04/19 3,245 3,245 3,175 3,175 2,900
2018/04/17 3,180 3,210 3,150 3,210 2,400
2018/04/16 3,235 3,250 3,170 3,235 3,100
2018/04/13 3,205 3,250 3,205 3,250 3,800
2018/04/12 3,225 3,225 3,225 3,225 200
2018/04/11 3,245 3,245 3,175 3,225 5,700
2018/04/10 3,230 3,245 3,230 3,240 400
2018/04/09 3,275 3,275 3,220 3,230 3,800
2018/04/06 3,220 3,280 3,190 3,235 2,300
2018/04/05 3,180 3,225 3,160 3,220 2,600
2018/04/04 3,210 3,210 3,175 3,175 200
2018/04/03 3,175 3,180 3,170 3,170 500
2018/04/02 3,215 3,215 3,215 3,215 10,400
2018/03/30 3,200 3,250 3,090 3,250 2,100
2018/03/29 3,100 3,165 3,100 3,160 1,700
2018/03/28 3,105 3,105 3,050 3,100 1,900
2018/03/27 3,145 3,170 3,130 3,130 2,100
2018/03/26 3,095 3,130 3,065 3,080 7,800
2018/03/23 3,200 3,200 3,115 3,165 5,500
2018/03/22 3,250 3,270 3,225 3,240 4,900
2018/03/20 3,205 3,265 3,205 3,240 1,800
2018/03/19 3,300 3,300 3,160 3,205 2,500
2018/03/16 3,260 3,315 3,260 3,270 700
2018/03/15 3,330 3,330 3,250 3,260 800
2018/03/14 3,275 3,295 3,275 3,295 500
2018/03/13 3,260 3,265 3,260 3,260 400
2018/03/12 3,290 3,300 3,255 3,255 3,500
2018/03/09 3,235 3,350 3,235 3,290 1,900
2018/03/08 3,195 3,235 3,195 3,220 2,100
2018/03/07 3,215 3,215 3,195 3,195 200
2018/03/06 3,165 3,230 3,165 3,220 700
2018/03/05 3,265 3,265 3,130 3,130 2,900
2018/03/02 3,330 3,335 3,250 3,335 3,200
2018/03/01 3,470 3,470 3,290 3,355 7,000
2018/02/28 3,370 3,445 3,350 3,445 2,200
2018/02/27 3,400 3,420 3,350 3,375 3,400
2018/02/26 3,450 3,470 3,380 3,380 2,400
2018/02/23 3,470 3,480 3,460 3,480 2,900
2018/02/22 3,465 3,475 3,385 3,475 9,900
2018/02/21 3,395 3,455 3,375 3,450 7,700
2018/02/20 3,255 3,375 3,250 3,375 2,900
2018/02/19 3,195 3,270 3,180 3,255 6,700
2018/02/16 3,205 3,205 3,120 3,160 4,600
2018/02/15 3,240 3,275 3,130 3,145 6,200
2018/02/14 3,300 3,300 3,155 3,170 5,100
2018/02/13 3,260 3,480 3,220 3,330 28,000
2018/02/09 3,055 3,145 3,055 3,120 6,400
2018/02/08 3,205 3,330 3,205 3,220 1,400
2018/02/07 3,330 3,330 3,165 3,165 6,200
2018/02/06 3,080 3,140 3,060 3,120 22,900
2018/02/05 3,325 3,395 3,315 3,360 6,800
2018/02/02 3,465 3,465 3,395 3,430 3,400
2018/02/01 3,490 3,490 3,435 3,485 1,400
2018/01/31 3,470 3,505 3,460 3,460 4,100
2018/01/30 3,530 3,545 3,420 3,470 3,600
2018/01/29 3,550 3,550 3,480 3,510 3,100
2018/01/26 3,550 3,555 3,530 3,545 1,400
2018/01/25 3,560 3,560 3,525 3,550 4,400
2018/01/24 3,550 3,585 3,515 3,540 3,800
2018/01/23 3,495 3,540 3,475 3,540 4,500
2018/01/22 3,515 3,590 3,460 3,475 6,400
2018/01/19 3,450 3,460 3,435 3,460 2,700
2018/01/18 3,505 3,575 3,400 3,400 8,600
2018/01/17 3,490 3,600 3,485 3,525 12,500
2018/01/16 3,480 3,525 3,470 3,500 7,900
2018/01/15 3,435 3,500 3,425 3,495 3,800
2018/01/12 3,420 3,445 3,405 3,435 5,100
2018/01/11 3,395 3,470 3,355 3,470 6,600
2018/01/10 3,470 3,480 3,425 3,435 4,900
2018/01/09 3,475 3,475 3,440 3,465 4,600
2018/01/05 3,400 3,465 3,400 3,440 7,600
2018/01/04 3,535 3,540 3,395 3,395 10,600
2017/12/29 3,515 3,545 3,440 3,465 8,800
2017/12/28 3,450 3,550 3,440 3,495 20,400
2017/12/27 3,500 3,595 3,365 3,420 52,900
2017/12/26 3,240 3,335 3,170 3,290 4,000
2017/12/25 3,150 3,490 3,150 3,260 10,100
2017/12/22 3,070 3,130 3,045 3,130 9,500
2017/12/21 3,085 3,125 3,000 3,090 12,400
2017/12/20 3,160 3,160 3,085 3,095 2,600
2017/12/19 3,110 3,165 3,110 3,135 2,300
2017/12/18 3,160 3,160 3,130 3,135 2,100
2017/12/15 3,160 3,170 3,100 3,145 4,500
2017/12/14 3,225 3,235 3,200 3,200 3,200
2017/12/13 3,255 3,255 3,240 3,240 2,500
2017/12/12 3,215 3,285 3,215 3,225 4,200
2017/12/11 3,270 3,305 3,210 3,250 12,100
2017/12/08 3,175 3,250 3,175 3,235 2,200
2017/12/07 3,155 3,200 3,130 3,170 5,100
2017/12/06 3,210 3,210 3,150 3,150 3,000
2017/12/05 3,250 3,250 3,175 3,210 5,300
2017/12/04 3,200 3,330 3,200 3,210 8,900
2017/12/01 3,295 3,295 3,185 3,200 11,200
2017/11/30 3,300 3,300 3,200 3,255 4,900
2017/11/29 3,250 3,345 3,250 3,255 3,900
2017/11/28 3,305 3,310 3,240 3,240 5,500
2017/11/27 3,360 3,360 3,275 3,305 9,900
2017/11/24 3,230 3,430 3,230 3,375 27,100
2017/11/22 3,170 3,300 3,170 3,215 8,100
2017/11/21 3,160 3,210 3,115 3,170 4,800
2017/11/20 3,075 3,220 3,075 3,180 8,800
2017/11/17 3,130 3,165 3,060 3,065 11,200
2017/11/16 3,085 3,180 3,085 3,095 9,400
2017/11/15 3,410 3,410 3,035 3,105 25,700
2017/11/14 3,390 3,540 3,355 3,480 40,700
2017/11/13 3,350 3,480 3,305 3,435 26,000
2017/11/10 3,290 3,350 3,180 3,350 16,200
2017/11/09 3,300 3,335 3,280 3,295 18,600
2017/11/08 3,300 3,315 3,200 3,300 8,100
2017/11/07 3,260 3,280 3,245 3,270 17,700
2017/11/06 3,345 3,345 3,205 3,225 14,300
2017/11/02 3,300 3,340 3,300 3,305 3,700
2017/11/01 3,330 3,365 3,265 3,340 13,000
2017/10/31 3,270 3,350 3,270 3,330 10,800
2017/10/30 3,360 3,360 3,260 3,265 11,800
2017/10/27 3,255 3,300 3,250 3,290 6,600
2017/10/26 3,235 3,290 3,200 3,225 11,900
2017/10/25 3,355 3,365 3,220 3,245 13,500
2017/10/24 3,315 3,450 3,305 3,355 21,000
2017/10/23 3,185 3,380 3,170 3,360 44,100
2017/10/20 3,095 3,155 3,070 3,140 30,100
2017/10/19 2,988 3,055 2,983 3,055 17,400
2017/10/18 3,000 3,005 2,951 2,952 9,800
2017/10/17 3,025 3,025 2,980 2,990 5,800
2017/10/16 3,060 3,060 3,020 3,040 3,900
2017/10/13 3,055 3,080 3,000 3,045 10,700
2017/10/12 2,979 3,075 2,979 3,055 10,200
2017/10/11 3,000 3,070 2,940 2,940 14,000
2017/10/10 2,998 3,015 2,920 3,010 15,900
2017/10/06 2,870 2,997 2,870 2,997 26,300
2017/10/05 2,790 2,876 2,790 2,864 8,100
2017/10/04 2,796 2,797 2,776 2,790 12,100
2017/10/03 2,800 2,800 2,779 2,797 3,500
2017/10/02 2,770 2,797 2,752 2,797 9,400
2017/09/29 2,751 2,763 2,720 2,763 10,600
2017/09/28 2,705 2,730 2,705 2,720 3,500
2017/09/27 2,715 2,742 2,714 2,720 4,300
2017/09/26 2,722 2,750 2,709 2,722 12,700
2017/09/25 2,741 2,741 2,716 2,722 6,500
2017/09/22 2,737 2,750 2,727 2,736 8,400
2017/09/21 2,743 2,752 2,737 2,752 7,000
2017/09/20 2,765 2,767 2,750 2,766 1,300
2017/09/19 2,772 2,772 2,722 2,748 3,400
2017/09/15 2,766 2,776 2,761 2,772 2,000
2017/09/14 2,742 2,748 2,730 2,747 1,600
2017/09/13 2,776 2,776 2,740 2,741 2,300
2017/09/12 2,740 2,776 2,740 2,775 1,200
2017/09/11 2,738 2,751 2,733 2,740 5,700
2017/09/08 2,787 2,790 2,731 2,731 9,700
2017/09/07 2,794 2,796 2,690 2,690 18,000
2017/09/06 2,705 2,777 2,705 2,769 1,900
2017/09/05 2,761 2,768 2,651 2,709 42,900
2017/09/04 2,846 2,846 2,713 2,734 7,300
2017/09/01 2,834 2,880 2,831 2,880 7,400
2017/08/31 2,807 2,888 2,807 2,842 7,100
2017/08/30 2,745 2,865 2,745 2,857 10,100
2017/08/29 2,742 2,751 2,688 2,740 7,000
2017/08/28 2,747 2,747 2,731 2,742 6,000
2017/08/25 2,709 2,770 2,709 2,718 5,000
2017/08/24 2,697 2,708 2,635 2,700 12,200
2017/08/23 2,700 2,777 2,700 2,710 15,000
2017/08/22 2,652 2,697 2,651 2,671 7,800
2017/08/21 2,565 2,641 2,565 2,615 13,100
2017/08/18 2,548 2,575 2,511 2,555 12,000
2017/08/17 2,508 2,555 2,508 2,550 7,000
2017/08/16 2,543 2,543 2,489 2,530 3,300
2017/08/15 2,510 2,548 2,510 2,547 5,100
2017/08/14 2,500 2,550 2,465 2,510 22,500
2017/08/10 2,501 2,521 2,500 2,520 1,800
2017/08/09 2,528 2,528 2,481 2,501 4,000
2017/08/08 2,501 2,560 2,501 2,554 25,300
2017/08/07 2,422 2,465 2,412 2,460 13,000
2017/08/04 2,408 2,408 2,390 2,405 5,600
2017/08/03 2,420 2,421 2,322 2,408 23,600
2017/08/02 2,380 2,397 2,309 2,397 4,600
2017/08/01 2,386 2,400 2,335 2,373 10,300
2017/07/31 2,401 2,423 2,376 2,376 6,200
2017/07/28 2,400 2,400 2,384 2,388 29,300
2017/07/27 2,358 2,390 2,358 2,384 2,200
2017/07/26 2,355 2,369 2,350 2,356 6,800
2017/07/25 2,324 2,359 2,324 2,355 26,200
2017/07/24 2,330 2,330 2,317 2,324 1,500
2017/07/21 2,265 2,347 2,265 2,332 4,600
2017/07/20 2,274 2,285 2,272 2,283 3,100
2017/07/19 2,260 2,265 2,260 2,261 2,000
2017/07/18 2,265 2,265 2,261 2,261 400
2017/07/14 2,264 2,275 2,255 2,258 4,500
2017/07/13 2,245 2,265 2,211 2,264 3,400
2017/07/12 2,250 2,278 2,208 2,260 7,400
2017/07/11 2,215 2,250 2,195 2,250 9,800
2017/07/10 2,200 2,219 2,195 2,215 5,000
2017/07/07 2,200 2,203 2,153 2,195 3,600
2017/07/06 2,210 2,217 2,153 2,199 7,100
2017/07/05 2,210 2,215 2,185 2,210 4,900
2017/07/04 2,223 2,227 2,199 2,215 6,300
2017/07/03 2,191 2,228 2,191 2,211 7,200
2017/06/30 2,218 2,219 2,190 2,190 5,300
2017/06/29 2,244 2,263 2,221 2,221 4,200
2017/06/28 2,260 2,260 2,241 2,245 3,100
2017/06/27 2,259 2,260 2,250 2,260 3,200
2017/06/26 2,254 2,256 2,227 2,255 4,200
2017/06/23 2,260 2,260 2,226 2,254 3,200
2017/06/22 2,273 2,273 2,252 2,260 3,100
2017/06/21 2,272 2,289 2,271 2,273 3,600
2017/06/20 2,270 2,289 2,266 2,289 2,100
2017/06/19 2,281 2,297 2,280 2,290 2,200
2017/06/16 2,289 2,289 2,270 2,271 1,200
2017/06/15 2,265 2,290 2,265 2,290 1,300
2017/06/14 2,256 2,269 2,256 2,257 2,200
2017/06/13 2,258 2,270 2,257 2,270 2,000
2017/06/12 2,254 2,258 2,254 2,258 800
2017/06/09 2,256 2,256 2,250 2,250 1,300
2017/06/08 2,253 2,255 2,250 2,255 2,400
2017/06/07 2,268 2,268 2,255 2,255 400
2017/06/06 2,285 2,285 2,254 2,269 1,000
2017/06/05 2,270 2,287 2,261 2,287 2,300
2017/06/02 2,289 2,290 2,285 2,288 1,000
2017/06/01 2,258 2,280 2,258 2,280 700
2017/05/31 2,258 2,260 2,258 2,258 500
2017/05/30 2,268 2,270 2,250 2,255 3,700
2017/05/29 2,328 2,328 2,267 2,267 2,700
2017/05/26 2,320 2,323 2,320 2,320 3,300
2017/05/25 2,331 2,331 2,310 2,311 4,300
2017/05/24 2,300 2,301 2,296 2,301 2,800
2017/05/23 2,272 2,287 2,272 2,286 600
2017/05/22 2,272 2,319 2,265 2,265 3,600
2017/05/19 2,275 2,314 2,275 2,297 1,300
2017/05/18 2,250 2,298 2,250 2,275 3,400
2017/05/17 2,327 2,328 2,285 2,300 4,200
2017/05/16 2,356 2,359 2,327 2,340 8,000
2017/05/15 2,203 2,384 2,203 2,354 26,400
2017/05/12 2,218 2,218 2,148 2,200 9,800
2017/05/11 2,239 2,239 2,200 2,218 2,800
2017/05/10 2,250 2,254 2,213 2,240 1,500
2017/05/09 2,184 2,250 2,164 2,250 7,800
2017/05/08 2,152 2,199 2,152 2,194 5,400
2017/05/02 2,144 2,148 2,143 2,145 3,300
2017/05/01 2,153 2,153 2,102 2,128 3,400
2017/04/28 2,145 2,188 2,135 2,153 7,400
2017/04/27 2,113 2,177 2,113 2,144 5,700
2017/04/26 2,091 2,118 2,082 2,095 4,200

このページの先頭へ