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(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
2007/12/28 829 840 829 840 4,000
2007/12/27 830 830 830 830 1,000
2007/12/25 845 845 797 797 2,000
2007/12/21 795 795 794 795 4,000
2007/12/20 814 814 804 804 2,000
2007/12/17 820 820 815 815 3,000
2007/12/14 827 828 820 820 15,000
2007/12/13 820 820 820 820 1,000
2007/12/12 860 860 860 860 2,000
2007/12/11 860 860 860 860 2,000
2007/12/10 851 851 851 851 13,000
2007/12/06 861 861 851 851 2,000
2007/11/30 880 880 880 880 2,000
2007/11/28 840 860 840 854 6,000
2007/11/27 900 900 900 900 2,000
2007/11/26 853 862 853 862 4,000
2007/11/22 850 852 850 851 7,000
2007/11/21 860 860 860 860 5,000
2007/11/20 865 865 855 855 5,000
2007/11/19 890 890 875 875 4,000
2007/11/16 890 890 890 890 2,000
2007/11/15 899 899 890 890 12,000
2007/11/14 890 890 889 889 4,000
2007/11/13 850 850 840 850 10,000
2007/11/12 880 880 850 850 31,000
2007/11/09 825 850 825 850 6,000
2007/11/08 825 825 824 825 14,000
2007/11/07 825 825 815 815 7,000
2007/11/06 825 825 825 825 33,000
2007/11/05 825 825 825 825 5,000
2007/11/02 825 825 825 825 19,000
2007/11/01 820 820 820 820 15,000
2007/10/31 825 825 820 820 13,000
2007/10/30 802 825 802 825 3,000
2007/10/26 801 801 801 801 2,000
2007/10/24 780 780 780 780 1,000
2007/10/23 790 790 771 771 6,000
2007/10/22 818 818 790 790 6,000
2007/10/19 820 820 820 820 7,000
2007/10/18 829 829 820 820 4,000
2007/10/17 830 830 830 830 2,000
2007/10/16 830 830 830 830 2,000
2007/10/15 840 840 840 840 3,000
2007/10/12 840 840 840 840 3,000
2007/10/11 830 830 830 830 1,000
2007/10/10 832 832 830 830 4,000
2007/10/09 815 830 815 830 3,000
2007/10/05 797 797 797 797 2,000
2007/10/04 795 795 795 795 3,000
2007/09/28 757 760 755 760 6,000
2007/09/26 742 742 742 742 1,000
2007/09/25 741 741 741 741 1,000
2007/09/21 740 740 740 740 1,000
2007/09/20 736 740 736 740 7,000
2007/09/19 712 740 712 740 3,000
2007/09/18 712 712 712 712 3,000
2007/09/14 766 766 731 731 5,000
2007/09/11 780 780 780 780 1,000
2007/09/10 795 795 795 795 3,000
2007/09/06 795 796 795 795 3,000
2007/09/05 800 800 800 800 3,000
2007/09/04 818 818 817 818 4,000
2007/08/30 817 817 817 817 1,000
2007/08/29 820 820 820 820 2,000
2007/08/28 824 825 824 825 3,000
2007/08/27 826 835 825 835 4,000
2007/08/24 831 831 825 825 7,000
2007/08/23 830 830 830 830 2,000
2007/08/22 820 820 820 820 3,000
2007/08/20 810 810 810 810 2,000
2007/08/17 875 875 870 870 5,000
2007/08/16 875 875 875 875 1,000
2007/08/10 895 895 895 895 1,000
2007/08/09 910 910 895 895 3,000
2007/08/08 858 915 858 910 18,000
2007/08/07 856 856 856 856 3,000
2007/08/06 865 866 865 866 6,000
2007/08/03 866 866 866 866 1,000
2007/08/02 862 862 862 862 2,000
2007/08/01 862 862 862 862 1,000
2007/07/31 863 864 861 861 6,000
2007/07/30 860 860 860 860 1,000
2007/07/27 871 871 871 871 2,000
2007/07/26 882 882 880 882 4,000
2007/07/25 870 880 870 880 4,000
2007/07/24 880 880 880 880 8,000
2007/07/23 890 890 880 880 5,000
2007/07/20 900 900 900 900 6,000
2007/07/19 915 915 910 910 4,000
2007/07/18 920 920 920 920 3,000
2007/07/17 927 929 926 926 8,000
2007/07/13 927 927 927 927 1,000
2007/07/12 939 939 939 939 1,000
2007/07/11 931 931 931 931 2,000
2007/07/10 932 932 931 931 11,000
2007/07/09 938 945 932 932 5,000
2007/07/05 943 943 943 943 1,000
2007/07/04 931 931 931 931 3,000
2007/07/03 933 933 931 931 2,000
2007/07/02 933 943 933 943 4,000
2007/06/26 933 935 933 933 4,000
2007/06/25 960 960 930 930 4,000
2007/06/22 954 960 950 960 5,000
2007/06/21 933 938 933 938 2,000
2007/06/20 955 975 955 962 5,000
2007/06/19 969 969 932 932 16,000
2007/06/18 1,019 1,019 991 1,001 14,000
2007/06/15 909 939 909 939 4,000
2007/06/14 900 900 880 899 5,000
2007/06/13 900 900 900 900 3,000
2007/06/12 910 910 882 900 9,000
2007/06/11 849 880 849 880 18,000
2007/06/08 850 850 820 820 4,000
2007/06/06 850 850 850 850 2,000
2007/06/05 850 850 850 850 4,000
2007/06/04 845 850 845 850 5,000
2007/05/31 840 840 840 840 1,000
2007/05/29 842 842 842 842 2,000
2007/05/28 842 842 842 842 1,000
2007/05/25 850 850 842 842 5,000
2007/05/22 850 850 850 850 2,000
2007/05/17 850 850 850 850 1,000
2007/05/16 849 855 849 855 3,000
2007/05/15 830 830 830 830 3,000
2007/05/14 835 835 835 835 2,000
2007/05/11 845 845 836 836 2,000
2007/05/10 840 840 840 840 3,000
2007/05/09 840 845 838 840 44,000
2007/05/08 840 840 840 840 6,000
2007/04/27 843 843 842 842 3,000
2007/04/25 842 870 842 842 7,000
2007/04/24 871 871 871 871 1,000
2007/04/18 900 900 900 900 1,000
2007/04/12 943 943 913 913 5,000
2007/04/10 943 943 943 943 2,000
2007/04/09 943 943 943 943 7,000
2007/04/06 944 944 944 944 1,000
2007/04/02 947 947 947 947 1,000
2007/03/27 950 950 950 950 2,000
2007/03/26 958 958 958 958 1,000
2007/03/23 958 958 958 958 3,000
2007/03/22 958 958 958 958 1,000
2007/03/19 958 958 958 958 1,000
2007/03/13 960 960 959 959 2,000
2007/03/12 960 960 960 960 1,000
2007/03/06 931 931 931 931 1,000
2007/03/05 960 960 931 931 5,000
2007/03/02 941 950 941 950 3,000
2007/03/01 950 950 946 947 6,000
2007/02/28 931 931 931 931 1,000
2007/02/26 960 960 960 960 2,000
2007/02/23 969 969 960 960 6,000
2007/02/20 961 970 961 970 13,000
2007/02/19 961 990 961 961 5,000
2007/02/15 971 971 967 967 5,000
2007/02/13 960 960 960 960 3,000
2007/02/09 960 960 960 960 3,000
2007/02/08 950 960 950 960 5,000
2007/02/05 959 960 959 960 2,000
2007/02/02 962 962 962 962 1,000
2007/02/01 974 974 971 971 6,000
2007/01/30 963 972 962 972 4,000
2007/01/29 964 965 963 963 4,000
2007/01/26 970 972 965 965 10,000
2007/01/25 971 971 969 969 2,000
2007/01/24 985 985 963 965 7,000
2007/01/23 981 981 981 981 1,000
2007/01/22 970 980 970 971 4,000
2007/01/19 980 980 980 980 2,000
2007/01/17 960 1,000 960 1,000 5,000
2007/01/16 946 960 946 960 3,000
2007/01/11 930 930 930 930 1,000
2007/01/10 947 947 947 947 1,000
2007/01/09 947 947 947 947 1,000
2007/01/05 953 953 953 953 1,000
2007/01/04 933 943 933 943 4,000

このページの先頭へ