村上開明堂(7292)の株価時系列情報
村上開明堂(7292)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 |
|---|---|---|---|---|---|
| 2026/06/04 | 6,560 | 6,560 | 6,450 | 6,500 | 1,700 |
| 2026/06/03 | 6,680 | 6,680 | 6,480 | 6,570 | 3,100 |
| 2026/06/02 | 6,560 | 6,640 | 6,450 | 6,580 | 4,400 |
| 2026/06/01 | 6,790 | 6,790 | 6,560 | 6,560 | 5,100 |
| 2026/05/29 | 6,640 | 6,840 | 6,630 | 6,790 | 8,900 |
| 2026/05/28 | 6,660 | 6,660 | 6,530 | 6,570 | 3,200 |
| 2026/05/27 | 6,700 | 6,700 | 6,610 | 6,610 | 2,400 |
| 2026/05/26 | 6,720 | 6,720 | 6,630 | 6,630 | 1,300 |
| 2026/05/25 | 6,840 | 6,840 | 6,660 | 6,720 | 3,600 |
| 2026/05/22 | 6,890 | 6,890 | 6,590 | 6,790 | 10,500 |
| 2026/05/21 | 6,620 | 6,900 | 6,620 | 6,890 | 6,600 |
| 2026/05/20 | 6,730 | 6,730 | 6,500 | 6,720 | 16,400 |
| 2026/05/19 | 6,880 | 6,890 | 6,730 | 6,730 | 5,800 |
| 2026/05/18 | 7,030 | 7,180 | 6,840 | 6,960 | 7,400 |
| 2026/05/15 | 6,820 | 7,180 | 6,800 | 7,060 | 12,200 |
| 2026/05/14 | 6,800 | 7,000 | 6,650 | 6,890 | 8,600 |
| 2026/05/13 | 6,760 | 6,950 | 6,760 | 6,900 | 7,200 |
| 2026/05/12 | 6,670 | 6,760 | 6,530 | 6,760 | 15,800 |
| 2026/05/11 | 6,680 | 6,810 | 6,680 | 6,680 | 2,000 |
| 2026/05/08 | 6,780 | 6,780 | 6,700 | 6,770 | 1,400 |
| 2026/05/07 | 6,800 | 6,840 | 6,700 | 6,780 | 3,100 |
| 2026/05/01 | 6,690 | 6,790 | 6,610 | 6,700 | 3,400 |
| 2026/04/30 | 6,800 | 6,870 | 6,520 | 6,790 | 6,000 |
| 2026/04/28 | 6,840 | 6,940 | 6,700 | 6,800 | 9,500 |
| 2026/04/27 | 6,670 | 6,820 | 6,670 | 6,780 | 3,600 |
| 2026/04/24 | 6,760 | 6,760 | 6,590 | 6,610 | 6,100 |
| 2026/04/23 | 6,880 | 6,880 | 6,670 | 6,760 | 3,800 |
| 2026/04/22 | 6,760 | 6,830 | 6,650 | 6,830 | 1,900 |
| 2026/04/21 | 6,770 | 6,880 | 6,600 | 6,780 | 8,100 |
| 2026/04/20 | 6,570 | 6,740 | 6,450 | 6,730 | 7,900 |
| 2026/04/17 | 6,490 | 6,640 | 6,470 | 6,470 | 5,700 |
| 2026/04/16 | 6,650 | 6,650 | 6,500 | 6,500 | 3,000 |
| 2026/04/15 | 6,770 | 6,770 | 6,610 | 6,650 | 2,200 |
| 2026/04/14 | 6,580 | 6,670 | 6,540 | 6,670 | 5,600 |
| 2026/04/13 | 6,590 | 6,680 | 6,490 | 6,490 | 4,400 |
| 2026/04/10 | 6,900 | 6,900 | 6,570 | 6,690 | 3,900 |
| 2026/04/09 | 6,700 | 6,960 | 6,700 | 6,920 | 15,700 |
| 2026/04/08 | 6,480 | 6,640 | 6,480 | 6,630 | 6,200 |
| 2026/04/07 | 6,510 | 6,560 | 6,410 | 6,480 | 4,400 |
| 2026/04/06 | 6,550 | 6,560 | 6,510 | 6,510 | 800 |
| 2026/04/03 | 6,590 | 6,600 | 6,500 | 6,510 | 3,800 |
| 2026/03/27 | 6,380 | 6,540 | 6,300 | 6,450 | 15,000 |
| 2026/03/26 | 6,390 | 6,390 | 6,270 | 6,380 | 2,300 |
| 2026/03/25 | 6,340 | 6,430 | 6,330 | 6,390 | 9,000 |
| 2026/03/24 | 6,380 | 6,380 | 6,220 | 6,240 | 4,800 |
| 2026/03/23 | 6,450 | 6,450 | 6,320 | 6,340 | 4,600 |
| 2026/03/19 | 6,400 | 6,550 | 6,330 | 6,550 | 4,400 |
| 2026/03/18 | 6,350 | 6,440 | 6,350 | 6,440 | 4,600 |
| 2026/03/17 | 6,350 | 6,360 | 6,310 | 6,350 | 2,600 |
| 2026/03/16 | 6,400 | 6,400 | 6,300 | 6,350 | 2,300 |
| 2026/03/13 | 6,300 | 6,390 | 6,260 | 6,330 | 3,900 |
| 2026/03/12 | 6,490 | 6,490 | 6,350 | 6,360 | 2,800 |
| 2026/03/11 | 6,450 | 6,450 | 6,370 | 6,400 | 4,000 |
| 2026/03/10 | 6,380 | 6,450 | 6,370 | 6,370 | 2,000 |
| 2026/03/09 | 6,420 | 6,420 | 6,250 | 6,280 | 9,700 |
| 2026/03/06 | 6,520 | 6,620 | 6,460 | 6,620 | 2,600 |
| 2026/03/05 | 6,600 | 6,650 | 6,520 | 6,580 | 6,900 |
| 2026/03/04 | 6,400 | 6,500 | 6,340 | 6,500 | 21,500 |
| 2026/03/03 | 6,520 | 6,610 | 6,490 | 6,530 | 3,800 |
| 2026/03/02 | 6,480 | 6,650 | 6,480 | 6,560 | 13,300 |
| 2026/02/27 | 6,460 | 6,600 | 6,450 | 6,580 | 15,200 |
| 2026/02/26 | 6,390 | 6,470 | 6,390 | 6,450 | 9,900 |
| 2026/02/25 | 6,410 | 6,450 | 6,390 | 6,440 | 9,300 |
| 2026/02/24 | 6,440 | 6,440 | 6,380 | 6,410 | 6,200 |
| 2026/02/20 | 6,520 | 6,520 | 6,390 | 6,450 | 4,800 |
| 2026/02/19 | 6,450 | 6,470 | 6,390 | 6,450 | 9,300 |
| 2026/02/18 | 6,530 | 6,530 | 6,440 | 6,440 | 3,700 |
| 2026/02/17 | 6,430 | 6,510 | 6,430 | 6,460 | 10,000 |
| 2026/02/16 | 6,390 | 6,460 | 6,330 | 6,400 | 9,900 |
| 2026/02/13 | 6,440 | 6,440 | 6,330 | 6,390 | 9,500 |
| 2026/02/12 | 6,540 | 6,540 | 6,330 | 6,510 | 16,000 |
| 2026/02/10 | 6,550 | 6,640 | 6,500 | 6,640 | 13,900 |
| 2026/02/09 | 6,590 | 6,590 | 6,500 | 6,550 | 7,300 |
| 2026/02/06 | 6,480 | 6,520 | 6,380 | 6,520 | 6,100 |
| 2026/02/05 | 6,410 | 6,500 | 6,400 | 6,480 | 7,100 |
| 2026/02/04 | 6,380 | 6,390 | 6,320 | 6,370 | 10,100 |
| 2026/02/03 | 6,430 | 6,450 | 6,410 | 6,410 | 2,800 |
| 2026/02/02 | 6,480 | 6,540 | 6,400 | 6,430 | 4,700 |
| 2026/01/30 | 6,540 | 6,570 | 6,420 | 6,500 | 9,000 |
| 2026/01/29 | 6,530 | 6,560 | 6,470 | 6,560 | 1,600 |
| 2026/01/28 | 6,680 | 6,680 | 6,550 | 6,550 | 4,900 |
| 2026/01/27 | 6,660 | 6,740 | 6,640 | 6,680 | 7,100 |
| 2026/01/26 | 6,670 | 6,710 | 6,560 | 6,660 | 6,300 |
| 2026/01/23 | 6,800 | 6,800 | 6,690 | 6,690 | 10,900 |
| 2026/01/22 | 6,970 | 6,970 | 6,840 | 6,840 | 1,700 |
| 2026/01/21 | 6,820 | 6,890 | 6,810 | 6,890 | 2,700 |
| 2026/01/20 | 6,980 | 7,000 | 6,910 | 6,910 | 2,400 |
| 2026/01/19 | 6,850 | 6,990 | 6,850 | 6,950 | 9,900 |
| 2026/01/16 | 6,790 | 6,790 | 6,730 | 6,760 | 2,500 |
| 2026/01/15 | 6,670 | 6,770 | 6,650 | 6,750 | 3,300 |
| 2026/01/14 | 6,700 | 6,760 | 6,660 | 6,740 | 3,500 |
| 2026/01/13 | 6,740 | 6,760 | 6,660 | 6,740 | 7,100 |
| 2026/01/09 | 6,710 | 6,740 | 6,590 | 6,740 | 6,700 |
| 2026/01/08 | 6,960 | 6,960 | 6,650 | 6,700 | 13,900 |
| 2026/01/07 | 6,930 | 7,100 | 6,930 | 6,990 | 2,800 |
| 2026/01/06 | 7,070 | 7,100 | 6,950 | 7,060 | 2,800 |
| 2026/01/05 | 7,030 | 7,140 | 6,930 | 6,970 | 3,500 |
| 2025/12/30 | 7,150 | 7,200 | 7,150 | 7,180 | 3,200 |
| 2025/12/29 | 6,970 | 7,160 | 6,820 | 7,160 | 1,700 |
| 2025/12/26 | 6,890 | 6,980 | 6,790 | 6,970 | 2,800 |
| 2025/12/25 | 6,990 | 7,000 | 6,820 | 6,820 | 2,000 |
| 2025/12/24 | 7,010 | 7,010 | 6,890 | 6,990 | 1,100 |
| 2025/12/23 | 7,030 | 7,100 | 7,010 | 7,010 | 1,900 |
| 2025/12/22 | 7,070 | 7,150 | 7,000 | 7,010 | 5,100 |
| 2025/12/19 | 6,920 | 7,060 | 6,920 | 7,050 | 3,100 |
| 2025/12/18 | 6,850 | 6,940 | 6,850 | 6,920 | 3,200 |
| 2025/12/17 | 6,780 | 6,850 | 6,710 | 6,840 | 4,000 |
| 2025/12/16 | 6,700 | 6,800 | 6,700 | 6,780 | 1,800 |
| 2025/12/15 | 6,700 | 6,800 | 6,700 | 6,800 | 4,900 |
| 2025/12/12 | 6,570 | 6,700 | 6,510 | 6,690 | 4,900 |
| 2025/12/11 | 6,480 | 6,550 | 6,390 | 6,470 | 6,700 |
| 2025/12/10 | 6,570 | 6,570 | 6,390 | 6,480 | 6,200 |
| 2025/12/09 | 6,330 | 6,390 | 6,250 | 6,380 | 5,800 |
| 2025/12/08 | 6,460 | 6,500 | 6,370 | 6,400 | 9,400 |
| 2025/12/05 | 6,440 | 6,550 | 6,420 | 6,500 | 1,600 |
| 2025/12/04 | 6,520 | 6,550 | 6,500 | 6,500 | 1,000 |
| 2025/12/03 | 6,540 | 6,560 | 6,410 | 6,500 | 4,700 |
| 2025/12/02 | 6,590 | 6,590 | 6,460 | 6,520 | 2,800 |
| 2025/12/01 | 6,740 | 6,740 | 6,570 | 6,610 | 1,200 |
| 2025/11/28 | 6,750 | 6,750 | 6,630 | 6,730 | 700 |
| 2025/11/27 | 6,650 | 6,710 | 6,630 | 6,700 | 2,200 |
| 2025/11/26 | 6,480 | 6,710 | 6,480 | 6,710 | 2,800 |
| 2025/11/25 | 6,720 | 6,740 | 6,450 | 6,530 | 8,700 |
| 2025/11/21 | 6,520 | 6,700 | 6,490 | 6,650 | 3,900 |
| 2025/11/20 | 6,500 | 6,630 | 6,500 | 6,520 | 3,500 |
| 2025/11/19 | 6,490 | 6,560 | 6,400 | 6,500 | 4,400 |
| 2025/11/18 | 6,630 | 6,630 | 6,400 | 6,480 | 3,400 |
| 2025/11/17 | 6,640 | 6,690 | 6,590 | 6,630 | 2,500 |
| 2025/11/14 | 6,950 | 6,950 | 6,620 | 6,620 | 3,400 |
| 2025/11/13 | 6,850 | 7,100 | 6,840 | 6,950 | 5,300 |
| 2025/11/12 | 6,740 | 6,880 | 6,660 | 6,820 | 5,200 |
| 2025/11/11 | 6,960 | 6,960 | 6,580 | 6,640 | 8,000 |
| 2025/11/10 | 6,930 | 6,960 | 6,780 | 6,960 | 3,400 |
| 2025/11/07 | 6,800 | 6,950 | 6,800 | 6,920 | 2,200 |
| 2025/11/06 | 6,830 | 6,860 | 6,770 | 6,810 | 2,000 |
| 2025/11/05 | 6,670 | 6,800 | 6,530 | 6,800 | 6,200 |
| 2025/11/04 | 6,800 | 6,800 | 6,650 | 6,680 | 1,900 |
| 2025/10/31 | 6,670 | 6,790 | 6,670 | 6,780 | 2,400 |
| 2025/10/30 | 6,560 | 6,770 | 6,500 | 6,710 | 7,300 |
| 2025/10/29 | 6,690 | 6,750 | 6,550 | 6,560 | 6,200 |
| 2025/10/28 | 6,760 | 6,940 | 6,690 | 6,690 | 7,500 |
| 2025/10/27 | 6,800 | 6,830 | 6,730 | 6,750 | 5,800 |
| 2025/10/24 | 6,730 | 6,760 | 6,700 | 6,760 | 4,600 |
| 2025/10/23 | 6,750 | 6,750 | 6,680 | 6,690 | 2,100 |
| 2025/10/22 | 6,740 | 6,750 | 6,620 | 6,750 | 2,900 |
| 2025/10/21 | 6,790 | 6,790 | 6,720 | 6,750 | 1,500 |
| 2025/10/20 | 6,790 | 6,800 | 6,720 | 6,790 | 3,100 |
| 2025/10/17 | 6,730 | 6,800 | 6,660 | 6,750 | 2,600 |
| 2025/10/16 | 6,670 | 6,760 | 6,610 | 6,730 | 5,200 |
| 2025/10/15 | 6,670 | 6,710 | 6,600 | 6,670 | 1,700 |
| 2025/10/14 | 6,700 | 6,770 | 6,510 | 6,670 | 3,000 |
| 2025/10/10 | 6,860 | 6,890 | 6,770 | 6,800 | 2,800 |
| 2025/10/09 | 6,960 | 6,960 | 6,810 | 6,900 | 1,500 |
| 2025/10/08 | 6,850 | 6,960 | 6,730 | 6,910 | 3,300 |
| 2025/10/07 | 6,890 | 6,970 | 6,860 | 6,890 | 2,900 |
| 2025/10/06 | 7,000 | 7,010 | 6,750 | 6,890 | 3,700 |
| 2025/10/03 | 7,060 | 7,060 | 6,740 | 6,800 | 3,300 |
| 2025/10/02 | 7,260 | 7,260 | 6,960 | 6,960 | 2,400 |
| 2025/10/01 | 7,160 | 7,160 | 6,700 | 7,110 | 7,200 |
| 2025/09/30 | 6,960 | 7,310 | 6,880 | 7,310 | 5,900 |
| 2025/09/29 | 7,080 | 7,080 | 6,880 | 6,890 | 2,500 |
| 2025/09/26 | 7,180 | 7,180 | 6,990 | 7,170 | 1,800 |
| 2025/09/25 | 7,070 | 7,110 | 6,960 | 7,110 | 1,500 |
| 2025/09/24 | 7,170 | 7,190 | 6,970 | 6,970 | 4,400 |
| 2025/09/22 | 6,970 | 7,110 | 6,950 | 7,110 | 1,900 |
| 2025/09/19 | 6,950 | 7,020 | 6,890 | 7,020 | 3,500 |
| 2025/09/18 | 6,800 | 7,020 | 6,800 | 6,900 | 2,100 |
| 2025/09/17 | 6,940 | 6,940 | 6,730 | 6,760 | 2,700 |
| 2025/09/16 | 6,920 | 6,980 | 6,880 | 6,890 | 600 |
| 2025/09/12 | 7,050 | 7,050 | 6,950 | 6,960 | 900 |
| 2025/09/11 | 7,060 | 7,190 | 7,010 | 7,050 | 3,000 |
| 2025/09/10 | 6,950 | 7,020 | 6,840 | 7,020 | 2,600 |
| 2025/09/09 | 6,980 | 7,000 | 6,900 | 6,950 | 1,100 |
| 2025/09/08 | 7,030 | 7,090 | 6,870 | 7,020 | 1,800 |
| 2025/09/05 | 7,000 | 7,100 | 7,000 | 7,050 | 2,400 |
| 2025/09/04 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
| 2025/09/03 | 7,000 | 7,010 | 6,880 | 7,000 | 4,900 |
| 2025/09/02 | 6,800 | 7,000 | 6,800 | 7,000 | 1,800 |
| 2025/09/01 | 6,700 | 6,850 | 6,680 | 6,800 | 4,200 |
| 2025/08/29 | 6,700 | 6,710 | 6,620 | 6,650 | 900 |
| 2025/08/28 | 6,710 | 6,710 | 6,640 | 6,640 | 2,400 |
| 2025/08/27 | 6,740 | 6,780 | 6,710 | 6,710 | 1,700 |
| 2025/08/26 | 6,790 | 6,830 | 6,710 | 6,710 | 1,900 |
| 2025/08/25 | 6,770 | 6,850 | 6,630 | 6,850 | 7,200 |
| 2025/08/22 | 6,630 | 6,760 | 6,630 | 6,760 | 5,400 |
| 2025/08/21 | 6,650 | 6,650 | 6,540 | 6,580 | 2,200 |
| 2025/08/20 | 6,590 | 6,650 | 6,550 | 6,650 | 2,600 |
| 2025/08/19 | 6,770 | 6,770 | 6,580 | 6,650 | 2,500 |
| 2025/08/18 | 6,830 | 6,840 | 6,740 | 6,790 | 2,700 |
| 2025/08/15 | 6,840 | 6,910 | 6,780 | 6,810 | 2,100 |
| 2025/08/14 | 6,860 | 6,970 | 6,840 | 6,840 | 1,000 |
| 2025/08/13 | 7,130 | 7,130 | 6,850 | 6,860 | 2,800 |
| 2025/08/12 | 7,190 | 7,300 | 6,990 | 7,130 | 8,100 |
| 2025/08/08 | 6,870 | 7,220 | 6,800 | 7,190 | 7,600 |
| 2025/08/07 | 6,780 | 6,900 | 6,680 | 6,870 | 9,100 |
| 2025/08/06 | 6,690 | 6,790 | 6,590 | 6,780 | 3,100 |
| 2025/08/05 | 6,570 | 6,610 | 6,550 | 6,600 | 5,400 |
| 2025/08/04 | 6,570 | 6,710 | 6,560 | 6,630 | 1,700 |
| 2025/08/01 | 6,600 | 6,810 | 6,440 | 6,670 | 5,600 |
| 2025/07/31 | 6,500 | 6,620 | 6,480 | 6,620 | 2,500 |