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
2013/12/30 1,400 1,424 1,395 1,424 4,000
2013/12/27 1,390 1,390 1,390 1,390 1,000
2013/12/26 1,352 1,382 1,352 1,382 2,000
2013/12/25 1,387 1,387 1,344 1,344 20,000
2013/12/24 1,372 1,387 1,372 1,374 20,000
2013/12/20 1,395 1,395 1,385 1,385 6,000
2013/12/19 1,410 1,410 1,400 1,400 21,000
2013/12/18 1,420 1,420 1,403 1,403 11,000
2013/12/17 1,415 1,415 1,390 1,400 13,000
2013/12/16 1,410 1,415 1,410 1,410 10,000
2013/12/13 1,410 1,410 1,410 1,410 2,000
2013/12/12 1,410 1,410 1,410 1,410 6,000
2013/12/11 1,415 1,415 1,405 1,405 13,000
2013/12/10 1,400 1,400 1,399 1,400 7,000
2013/12/09 1,402 1,402 1,400 1,400 4,000
2013/12/06 1,400 1,401 1,399 1,401 15,000
2013/12/05 1,405 1,405 1,405 1,405 4,000
2013/12/04 1,410 1,410 1,410 1,410 16,000
2013/12/03 1,417 1,426 1,416 1,416 9,000
2013/12/02 1,416 1,417 1,415 1,416 38,000
2013/11/29 1,420 1,421 1,416 1,416 51,000
2013/11/28 1,420 1,420 1,420 1,420 2,000
2013/11/27 1,430 1,430 1,430 1,430 12,000
2013/11/26 1,430 1,430 1,420 1,420 2,000
2013/11/25 1,430 1,430 1,430 1,430 13,000
2013/11/21 1,422 1,423 1,422 1,422 6,000
2013/11/20 1,419 1,422 1,419 1,422 3,000
2013/11/19 1,435 1,435 1,413 1,435 10,000
2013/11/18 1,425 1,435 1,425 1,435 4,000
2013/11/15 1,425 1,425 1,405 1,425 12,000
2013/11/14 1,422 1,427 1,420 1,425 18,000
2013/11/13 1,420 1,425 1,420 1,425 17,000
2013/11/12 1,450 1,450 1,449 1,450 5,000
2013/11/08 1,406 1,430 1,406 1,430 3,000
2013/11/07 1,430 1,435 1,430 1,435 8,000
2013/11/06 1,410 1,420 1,400 1,420 4,000
2013/11/05 1,410 1,430 1,410 1,410 7,000
2013/11/01 1,370 1,400 1,370 1,400 7,000
2013/10/31 1,400 1,400 1,400 1,400 11,000
2013/10/30 1,390 1,400 1,390 1,400 7,000
2013/10/29 1,400 1,400 1,387 1,390 12,000
2013/10/28 1,400 1,400 1,370 1,370 9,000
2013/10/25 1,390 1,391 1,390 1,391 5,000
2013/10/24 1,390 1,390 1,390 1,390 1,000
2013/10/23 1,392 1,392 1,390 1,390 5,000
2013/10/22 1,399 1,399 1,389 1,392 6,000
2013/10/21 1,370 1,370 1,370 1,370 2,000
2013/10/18 1,371 1,380 1,370 1,370 3,000
2013/10/17 1,399 1,399 1,399 1,399 1,000
2013/10/16 1,370 1,370 1,370 1,370 1,000
2013/10/11 1,350 1,370 1,350 1,370 5,000
2013/10/10 1,355 1,360 1,339 1,339 3,000
2013/10/09 1,336 1,355 1,330 1,355 7,000
2013/10/08 1,305 1,336 1,305 1,336 6,000
2013/10/07 1,350 1,350 1,335 1,335 11,000
2013/10/04 1,350 1,350 1,350 1,350 13,000
2013/10/03 1,350 1,350 1,345 1,345 3,000
2013/10/02 1,345 1,345 1,345 1,345 3,000
2013/10/01 1,350 1,355 1,350 1,355 6,000
2013/09/30 1,350 1,350 1,350 1,350 3,000
2013/09/27 1,356 1,356 1,356 1,356 6,000
2013/09/26 1,394 1,394 1,355 1,355 5,000
2013/09/25 1,355 1,355 1,355 1,355 2,000
2013/09/24 1,345 1,350 1,345 1,350 3,000
2013/09/20 1,344 1,344 1,344 1,344 6,000
2013/09/19 1,330 1,344 1,330 1,344 8,000
2013/09/18 1,316 1,330 1,316 1,330 6,000
2013/09/17 1,311 1,315 1,311 1,315 3,000
2013/09/13 1,305 1,306 1,305 1,305 6,000
2013/09/12 1,305 1,307 1,305 1,306 9,000
2013/09/11 1,304 1,308 1,300 1,300 6,000
2013/09/10 1,304 1,304 1,301 1,303 8,000
2013/09/09 1,304 1,304 1,303 1,304 3,000
2013/09/06 1,303 1,303 1,303 1,303 5,000
2013/09/05 1,308 1,310 1,308 1,310 5,000
2013/09/04 1,305 1,309 1,305 1,305 6,000
2013/09/03 1,318 1,331 1,318 1,330 4,000
2013/09/02 1,308 1,308 1,308 1,308 2,000
2013/08/29 1,303 1,303 1,303 1,303 1,000
2013/08/28 1,311 1,311 1,311 1,311 7,000
2013/08/27 1,335 1,360 1,335 1,359 7,000
2013/08/26 1,340 1,340 1,335 1,335 2,000
2013/08/23 1,329 1,329 1,323 1,323 2,000
2013/08/22 1,312 1,312 1,300 1,310 5,000
2013/08/21 1,320 1,335 1,320 1,335 2,000
2013/08/20 1,345 1,345 1,339 1,339 2,000
2013/08/19 1,380 1,380 1,333 1,333 3,000
2013/08/16 1,380 1,380 1,380 1,380 2,000
2013/08/15 1,376 1,376 1,370 1,370 8,000
2013/08/14 1,351 1,368 1,346 1,367 9,000
2013/08/13 1,374 1,374 1,349 1,350 17,000
2013/08/12 1,386 1,386 1,330 1,350 23,000
2013/08/09 1,431 1,431 1,431 1,431 1,000
2013/08/07 1,451 1,451 1,451 1,451 1,000
2013/08/06 1,489 1,490 1,460 1,460 6,000
2013/08/02 1,501 1,501 1,460 1,460 9,000
2013/08/01 1,490 1,490 1,490 1,490 3,000
2013/07/31 1,457 1,510 1,457 1,480 16,000
2013/07/29 1,372 1,457 1,372 1,457 7,000
2013/07/26 1,462 1,462 1,462 1,462 1,000
2013/07/25 1,490 1,490 1,456 1,456 12,000
2013/07/24 1,510 1,510 1,472 1,472 3,000
2013/07/23 1,515 1,515 1,480 1,480 4,000
2013/07/22 1,525 1,525 1,485 1,485 3,000
2013/07/19 1,499 1,499 1,460 1,460 12,000
2013/07/18 1,483 1,484 1,461 1,461 7,000
2013/07/17 1,470 1,489 1,470 1,489 11,000
2013/07/16 1,438 1,442 1,432 1,432 5,000
2013/07/12 1,440 1,440 1,400 1,414 11,000
2013/07/11 1,430 1,439 1,430 1,439 9,000
2013/07/10 1,420 1,429 1,420 1,420 6,000
2013/07/09 1,400 1,420 1,400 1,420 9,000
2013/07/08 1,402 1,410 1,400 1,400 7,000
2013/07/05 1,365 1,408 1,365 1,400 7,000
2013/07/04 1,415 1,415 1,400 1,410 6,000
2013/07/03 1,351 1,400 1,351 1,400 7,000
2013/07/02 1,349 1,349 1,349 1,349 1,000
2013/06/28 1,280 1,320 1,280 1,310 5,000
2013/06/27 1,290 1,290 1,250 1,250 4,000
2013/06/25 1,280 1,290 1,280 1,290 8,000
2013/06/24 1,291 1,291 1,290 1,290 2,000
2013/06/21 1,300 1,300 1,290 1,290 4,000
2013/06/19 1,320 1,350 1,320 1,350 5,000
2013/06/18 1,290 1,310 1,290 1,310 2,000
2013/06/13 1,260 1,265 1,260 1,262 7,000
2013/06/12 1,260 1,260 1,259 1,259 4,000
2013/06/11 1,343 1,345 1,307 1,307 6,000
2013/06/10 1,282 1,320 1,282 1,320 17,000
2013/06/07 1,243 1,244 1,149 1,215 35,000
2013/06/06 1,368 1,368 1,300 1,300 5,000
2013/06/05 1,405 1,405 1,375 1,405 8,000
2013/06/04 1,390 1,390 1,360 1,383 12,000
2013/06/03 1,467 1,467 1,390 1,390 8,000
2013/05/31 1,460 1,480 1,460 1,480 2,000
2013/05/30 1,488 1,488 1,455 1,455 4,000
2013/05/29 1,431 1,500 1,431 1,500 6,000
2013/05/28 1,391 1,416 1,391 1,416 5,000
2013/05/27 1,382 1,404 1,381 1,393 12,000
2013/05/24 1,510 1,519 1,422 1,450 22,000
2013/05/23 1,600 1,600 1,500 1,500 52,000
2013/05/22 1,600 1,612 1,567 1,567 48,000
2013/05/21 1,567 1,570 1,546 1,550 44,000
2013/05/20 1,490 1,535 1,490 1,527 66,000
2013/05/17 1,420 1,470 1,420 1,470 14,000
2013/05/16 1,482 1,499 1,411 1,430 40,000
2013/05/15 1,580 1,580 1,480 1,480 96,000
2013/05/14 1,674 1,680 1,656 1,663 23,000
2013/05/13 1,650 1,680 1,650 1,663 39,000
2013/05/10 1,610 1,650 1,590 1,644 21,000
2013/05/09 1,581 1,599 1,575 1,595 17,000
2013/05/08 1,600 1,615 1,570 1,581 23,000
2013/05/07 1,570 1,600 1,570 1,589 34,000
2013/05/02 1,563 1,563 1,525 1,546 19,000
2013/05/01 1,599 1,600 1,584 1,584 14,000
2013/04/30 1,594 1,602 1,551 1,595 18,000
2013/04/26 1,612 1,612 1,556 1,595 22,000
2013/04/25 1,637 1,646 1,625 1,630 23,000
2013/04/24 1,525 1,618 1,525 1,610 37,000
2013/04/23 1,480 1,550 1,470 1,521 50,000
2013/04/22 1,480 1,494 1,450 1,450 32,000
2013/04/19 1,450 1,470 1,450 1,450 8,000
2013/04/18 1,426 1,463 1,426 1,440 33,000
2013/04/17 1,420 1,420 1,412 1,412 12,000
2013/04/16 1,410 1,410 1,370 1,400 19,000
2013/04/15 1,444 1,444 1,415 1,432 26,000
2013/04/12 1,400 1,423 1,400 1,420 48,000
2013/04/11 1,391 1,395 1,376 1,390 28,000
2013/04/10 1,354 1,369 1,340 1,369 10,000
2013/04/09 1,355 1,365 1,330 1,337 17,000
2013/04/08 1,349 1,359 1,324 1,328 22,000
2013/04/05 1,330 1,352 1,322 1,324 20,000
2013/04/04 1,276 1,276 1,276 1,276 3,000
2013/04/03 1,273 1,280 1,250 1,280 13,000
2013/04/02 1,250 1,250 1,200 1,220 13,000
2013/04/01 1,340 1,340 1,250 1,265 23,000
2013/03/29 1,360 1,360 1,340 1,350 10,000
2013/03/28 1,379 1,379 1,340 1,340 14,000
2013/03/27 1,380 1,380 1,373 1,373 9,000
2013/03/26 1,388 1,388 1,375 1,385 10,000
2013/03/25 1,380 1,390 1,380 1,390 12,000
2013/03/22 1,377 1,379 1,368 1,378 23,000
2013/03/21 1,356 1,370 1,353 1,362 46,000
2013/03/19 1,339 1,356 1,335 1,356 26,000
2013/03/18 1,340 1,340 1,330 1,335 12,000
2013/03/15 1,350 1,351 1,345 1,345 17,000
2013/03/14 1,361 1,361 1,350 1,350 6,000
2013/03/12 1,379 1,379 1,369 1,369 6,000
2013/03/11 1,394 1,394 1,367 1,369 17,000
2013/03/08 1,343 1,366 1,343 1,365 10,000
2013/03/07 1,350 1,350 1,339 1,339 15,000
2013/03/06 1,336 1,349 1,336 1,347 24,000
2013/03/05 1,319 1,320 1,318 1,318 4,000
2013/03/04 1,305 1,306 1,289 1,289 27,000
2013/03/01 1,288 1,312 1,288 1,300 15,000
2013/02/28 1,300 1,320 1,300 1,312 15,000
2013/02/27 1,300 1,300 1,285 1,285 8,000
2013/02/26 1,301 1,313 1,300 1,300 5,000
2013/02/25 1,320 1,320 1,312 1,315 21,000
2013/02/22 1,331 1,331 1,312 1,312 5,000
2013/02/21 1,332 1,332 1,332 1,332 1,000
2013/02/20 1,350 1,355 1,335 1,355 11,000
2013/02/19 1,345 1,345 1,331 1,340 11,000
2013/02/18 1,335 1,365 1,331 1,345 13,000
2013/02/15 1,355 1,355 1,310 1,335 17,000
2013/02/14 1,335 1,350 1,335 1,341 6,000
2013/02/13 1,420 1,420 1,323 1,331 29,000
2013/02/12 1,520 1,520 1,410 1,420 49,000
2013/02/08 1,474 1,525 1,470 1,525 38,000
2013/02/07 1,448 1,474 1,440 1,471 26,000
2013/02/06 1,362 1,430 1,362 1,430 23,000
2013/02/05 1,310 1,340 1,300 1,332 16,000
2013/02/04 1,245 1,313 1,241 1,313 30,000
2013/02/01 1,240 1,245 1,210 1,235 19,000
2013/01/31 1,230 1,235 1,230 1,235 5,000
2013/01/30 1,210 1,230 1,210 1,230 9,000
2013/01/29 1,195 1,210 1,195 1,210 16,000
2013/01/28 1,203 1,205 1,188 1,188 20,000
2013/01/25 1,180 1,190 1,180 1,190 16,000
2013/01/24 1,169 1,171 1,166 1,171 4,000
2013/01/23 1,180 1,185 1,170 1,170 8,000
2013/01/22 1,185 1,185 1,185 1,185 3,000
2013/01/21 1,198 1,198 1,175 1,181 7,000
2013/01/18 1,175 1,180 1,171 1,180 11,000
2013/01/17 1,174 1,177 1,173 1,174 5,000
2013/01/16 1,214 1,214 1,181 1,199 10,000
2013/01/15 1,229 1,229 1,213 1,214 13,000
2013/01/11 1,200 1,215 1,200 1,202 13,000
2013/01/10 1,195 1,210 1,195 1,200 8,000
2013/01/09 1,198 1,200 1,172 1,190 15,000
2013/01/08 1,190 1,200 1,190 1,200 12,000
2013/01/07 1,185 1,200 1,173 1,200 20,000
2013/01/04 1,180 1,180 1,163 1,180 19,000

このページの先頭へ