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
2018/01/18 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
2017/04/25 2,069 2,071 2,069 2,071 1,900
2017/04/24 2,090 2,100 2,021 2,069 3,000
2017/04/21 2,061 2,080 2,050 2,069 5,600
2017/04/20 2,006 2,086 2,006 2,050 10,800
2017/04/19 1,970 2,023 1,958 1,987 9,300
2017/04/18 1,968 1,970 1,951 1,960 8,500
2017/04/17 1,970 1,970 1,945 1,949 21,900
2017/04/14 1,993 1,995 1,975 1,977 12,500
2017/04/13 2,008 2,015 1,959 1,995 12,200
2017/04/12 2,011 2,020 2,011 2,011 10,400
2017/04/11 2,020 2,045 2,010 2,014 13,900
2017/04/10 2,061 2,064 2,021 2,030 4,900
2017/04/07 2,081 2,081 2,050 2,061 11,400
2017/04/06 2,126 2,128 2,021 2,050 19,400
2017/04/05 2,171 2,182 2,125 2,125 11,200
2017/04/04 2,200 2,230 2,161 2,170 10,600
2017/04/03 2,254 2,254 2,195 2,201 16,900
2017/03/31 2,276 2,288 2,230 2,249 9,400
2017/03/30 2,300 2,300 2,256 2,275 10,500
2017/03/29 2,308 2,310 2,298 2,300 4,000
2017/03/28 2,302 2,320 2,302 2,303 11,900
2017/03/27 2,340 2,340 2,299 2,304 4,400
2017/03/24 2,298 2,340 2,285 2,340 6,500
2017/03/23 2,350 2,351 2,298 2,298 8,500
2017/03/22 2,372 2,372 2,335 2,341 3,800
2017/03/21 2,384 2,394 2,331 2,385 3,700
2017/03/17 2,417 2,420 2,398 2,398 4,200
2017/03/16 2,370 2,420 2,369 2,395 11,100
2017/03/15 2,340 2,355 2,331 2,355 3,100
2017/03/14 2,325 2,340 2,312 2,340 4,000
2017/03/13 2,311 2,333 2,311 2,325 5,300
2017/03/10 2,317 2,317 2,310 2,311 8,000
2017/03/09 2,310 2,310 2,301 2,307 3,600
2017/03/08 2,317 2,317 2,307 2,307 3,100
2017/03/07 2,339 2,339 2,304 2,305 3,400
2017/03/06 2,324 2,343 2,324 2,339 2,900
2017/03/03 2,340 2,369 2,340 2,343 3,300
2017/03/02 2,354 2,370 2,318 2,322 10,300
2017/03/01 2,354 2,354 2,330 2,340 2,800
2017/02/28 2,375 2,385 2,357 2,360 8,100
2017/02/27 2,351 2,380 2,351 2,375 6,300
2017/02/24 2,368 2,368 2,322 2,339 9,400
2017/02/23 2,335 2,374 2,335 2,368 5,300
2017/02/22 2,271 2,317 2,271 2,315 5,500
2017/02/21 2,284 2,289 2,276 2,287 2,900
2017/02/20 2,263 2,288 2,263 2,270 2,900
2017/02/17 2,260 2,275 2,251 2,262 4,500
2017/02/16 2,311 2,311 2,227 2,259 11,500
2017/02/15 2,315 2,340 2,310 2,310 3,700
2017/02/14 2,349 2,349 2,302 2,314 10,100
2017/02/13 2,365 2,370 2,320 2,349 7,000
2017/02/10 2,350 2,380 2,350 2,365 7,100
2017/02/09 2,360 2,390 2,350 2,375 5,700
2017/02/08 2,388 2,388 2,298 2,360 25,200
2017/02/07 2,428 2,444 2,407 2,432 7,700
2017/02/06 2,421 2,444 2,418 2,428 4,000
2017/02/03 2,465 2,465 2,415 2,415 7,500
2017/02/02 2,458 2,461 2,439 2,459 6,200
2017/02/01 2,470 2,470 2,413 2,458 11,200
2017/01/31 2,462 2,475 2,445 2,465 5,400
2017/01/30 2,462 2,497 2,462 2,462 13,400
2017/01/27 2,497 2,497 2,451 2,462 4,600
2017/01/26 2,500 2,500 2,471 2,498 4,900
2017/01/25 2,450 2,500 2,450 2,493 4,300
2017/01/24 2,450 2,450 2,409 2,415 4,600
2017/01/23 2,450 2,469 2,424 2,450 9,300
2017/01/20 2,420 2,448 2,420 2,435 1,600
2017/01/19 2,428 2,437 2,410 2,425 4,100
2017/01/18 2,407 2,428 2,363 2,428 6,300
2017/01/17 2,450 2,464 2,400 2,445 10,200
2017/01/16 2,499 2,519 2,462 2,494 4,700
2017/01/13 2,465 2,507 2,451 2,499 9,600
2017/01/12 2,504 2,540 2,503 2,515 7,900
2017/01/11 2,502 2,525 2,480 2,525 21,200
2017/01/10 2,469 2,525 2,435 2,522 23,700
2017/01/06 2,390 2,470 2,390 2,469 21,300
2017/01/05 2,266 2,380 2,266 2,375 22,600
2017/01/04 2,261 2,294 2,232 2,291 10,000
2016/12/30 2,225 2,260 2,225 2,247 1,700
2016/12/29 2,249 2,249 2,212 2,246 6,400
2016/12/28 2,204 2,246 2,146 2,199 24,200
2016/12/27 2,200 2,213 2,191 2,204 13,700
2016/12/26 2,196 2,215 2,188 2,205 19,700
2016/12/22 2,244 2,244 2,188 2,193 8,400
2016/12/21 2,278 2,279 2,195 2,220 16,000
2016/12/20 2,280 2,292 2,267 2,278 5,900
2016/12/19 2,270 2,289 2,267 2,275 11,700
2016/12/16 2,298 2,299 2,252 2,265 9,200
2016/12/15 2,258 2,279 2,251 2,251 9,300
2016/12/14 2,260 2,266 2,250 2,258 6,000
2016/12/13 2,270 2,270 2,243 2,266 7,000
2016/12/12 2,288 2,289 2,260 2,269 8,600
2016/12/09 2,300 2,305 2,274 2,289 10,100
2016/12/08 2,283 2,320 2,271 2,292 13,200
2016/12/07 2,285 2,285 2,250 2,271 11,100
2016/12/06 2,251 2,287 2,250 2,255 11,800
2016/12/05 2,252 2,259 2,220 2,251 15,500
2016/12/02 2,269 2,279 2,250 2,256 13,500
2016/12/01 2,237 2,274 2,237 2,269 6,200
2016/11/30 2,240 2,250 2,231 2,234 7,900
2016/11/29 2,247 2,258 2,202 2,240 16,300
2016/11/28 2,199 2,285 2,177 2,247 31,500
2016/11/25 2,069 2,190 2,065 2,162 38,500
2016/11/24 2,008 2,073 2,008 2,045 26,000
2016/11/22 1,988 1,998 1,970 1,996 11,400
2016/11/21 1,988 2,010 1,977 1,984 13,000
2016/11/18 1,960 1,994 1,948 1,988 15,200
2016/11/17 1,918 1,948 1,916 1,948 6,500
2016/11/16 1,901 1,940 1,898 1,940 15,300
2016/11/15 1,912 1,920 1,877 1,901 16,300
2016/11/14 1,898 1,943 1,862 1,912 10,200
2016/11/11 1,938 1,939 1,885 1,885 14,500
2016/11/10 2,019 2,019 1,930 1,938 18,300
2016/11/09 1,864 2,100 1,803 1,930 62,100
2016/11/08 1,842 1,842 1,810 1,824 3,400
2016/11/07 1,800 1,840 1,800 1,820 2,100
2016/11/04 1,803 1,806 1,795 1,797 12,900
2016/11/02 1,825 1,825 1,794 1,803 10,800
2016/11/01 1,827 1,868 1,819 1,825 9,700
2016/10/31 1,880 1,894 1,819 1,827 9,500
2016/10/28 1,794 1,840 1,794 1,840 7,500

このページの先頭へ