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
2015/12/30 1,991 2,010 1,991 2,010 2,000
2015/12/28 1,970 1,970 1,970 1,970 1,000
2015/12/25 1,975 2,016 1,970 1,970 16,000
2015/12/24 1,986 1,986 1,975 1,975 4,000
2015/12/22 1,995 1,995 1,977 1,986 19,000
2015/12/21 1,976 1,995 1,976 1,976 13,000
2015/12/18 1,951 1,955 1,951 1,955 8,000
2015/12/17 1,950 1,964 1,950 1,951 5,000
2015/12/16 1,941 1,950 1,941 1,950 2,000
2015/12/15 1,981 1,981 1,981 1,981 2,000
2015/12/14 1,981 1,981 1,981 1,981 1,000
2015/12/11 2,033 2,033 1,976 1,979 13,000
2015/12/10 2,032 2,033 2,032 2,033 9,000
2015/12/09 2,070 2,070 2,032 2,032 6,000
2015/12/08 2,070 2,070 2,070 2,070 1,000
2015/12/07 2,082 2,082 2,071 2,073 3,000
2015/12/04 2,082 2,082 2,082 2,082 1,000
2015/12/03 2,074 2,074 2,073 2,073 3,000
2015/12/02 2,097 2,100 2,085 2,100 5,000
2015/11/30 2,133 2,133 2,101 2,108 6,000
2015/11/27 2,108 2,108 2,095 2,095 3,000
2015/11/26 2,108 2,108 2,108 2,108 3,000
2015/11/25 2,101 2,106 2,101 2,105 4,000
2015/11/24 2,160 2,160 2,089 2,113 13,000
2015/11/20 2,189 2,189 2,153 2,153 10,000
2015/11/19 2,175 2,195 2,175 2,195 3,000
2015/11/17 2,200 2,200 2,191 2,191 2,000
2015/11/16 2,199 2,199 2,191 2,191 2,000
2015/11/13 2,200 2,200 2,200 2,200 1,000
2015/11/12 2,190 2,212 2,190 2,212 8,000
2015/11/11 2,200 2,210 2,200 2,210 3,000
2015/11/10 2,222 2,230 2,208 2,216 8,000
2015/11/09 2,225 2,230 2,222 2,230 8,000
2015/11/06 2,211 2,219 2,194 2,219 15,000
2015/11/05 2,275 2,300 2,261 2,261 8,000
2015/11/04 2,275 2,275 2,264 2,275 7,000
2015/10/30 2,240 2,243 2,228 2,228 7,000
2015/10/29 2,268 2,268 2,240 2,240 6,000
2015/10/28 2,251 2,251 2,226 2,226 2,000
2015/10/27 2,280 2,280 2,251 2,251 3,000
2015/10/26 2,229 2,230 2,220 2,230 4,000
2015/10/21 2,188 2,188 2,188 2,188 2,000
2015/10/20 2,200 2,202 2,200 2,202 2,000
2015/10/19 2,207 2,207 2,150 2,150 13,000
2015/10/16 2,208 2,210 2,207 2,207 7,000
2015/10/15 2,205 2,206 2,205 2,206 4,000
2015/10/14 2,205 2,205 2,205 2,205 4,000
2015/10/09 2,185 2,230 2,185 2,205 11,000
2015/10/08 2,187 2,200 2,187 2,200 3,000
2015/10/07 2,240 2,240 2,137 2,137 11,000
2015/10/05 2,195 2,195 2,195 2,195 1,000
2015/09/30 2,182 2,182 2,182 2,182 1,000
2015/09/28 2,279 2,279 2,279 2,279 1,000
2015/09/25 2,290 2,290 2,290 2,290 2,000
2015/09/24 2,246 2,290 2,206 2,290 12,000
2015/09/16 2,200 2,200 2,196 2,196 2,000
2015/09/14 2,170 2,170 2,145 2,155 3,000
2015/09/11 2,220 2,220 2,170 2,170 3,000
2015/09/07 2,252 2,252 2,220 2,220 3,000
2015/09/04 2,262 2,262 2,262 2,262 3,000
2015/09/02 2,265 2,265 2,212 2,262 10,000
2015/08/31 2,271 2,271 2,271 2,271 1,000
2015/08/28 2,270 2,275 2,245 2,245 5,000
2015/08/27 2,275 2,275 2,275 2,275 1,000
2015/08/26 2,296 2,296 2,266 2,266 3,000
2015/08/25 2,250 2,296 2,180 2,296 18,000
2015/08/24 2,250 2,299 2,249 2,271 14,000
2015/08/21 2,268 2,290 2,268 2,286 15,000
2015/08/20 2,280 2,300 2,280 2,291 4,000
2015/08/19 2,262 2,270 2,262 2,270 5,000
2015/08/18 2,287 2,287 2,287 2,287 3,000
2015/08/17 2,281 2,281 2,281 2,281 3,000
2015/08/14 2,262 2,273 2,262 2,273 9,000
2015/08/13 2,251 2,298 2,251 2,298 7,000
2015/08/12 2,252 2,260 2,250 2,254 10,000
2015/08/11 2,251 2,265 2,251 2,252 12,000
2015/08/10 2,250 2,264 2,250 2,253 14,000
2015/08/07 2,280 2,280 2,255 2,255 5,000
2015/08/06 2,215 2,255 2,215 2,255 15,000
2015/08/05 2,200 2,215 2,150 2,215 7,000
2015/08/04 2,140 2,140 2,128 2,128 4,000
2015/08/03 2,140 2,140 2,140 2,140 1,000
2015/07/31 2,179 2,179 2,179 2,179 1,000
2015/07/30 2,140 2,140 2,140 2,140 1,000
2015/07/27 2,146 2,146 2,140 2,140 5,000
2015/07/24 2,160 2,160 2,146 2,146 6,000
2015/07/23 2,164 2,164 2,160 2,160 7,000
2015/07/22 2,154 2,154 2,154 2,154 1,000
2015/07/17 2,189 2,189 2,150 2,154 3,000
2015/07/16 2,175 2,175 2,175 2,175 2,000
2015/07/15 2,164 2,185 2,159 2,185 6,000
2015/07/14 2,139 2,164 2,139 2,164 4,000
2015/07/13 2,111 2,111 2,095 2,095 7,000
2015/07/10 2,130 2,135 2,098 2,119 8,000
2015/07/08 2,190 2,210 2,130 2,130 18,000
2015/07/07 2,240 2,240 2,240 2,240 1,000
2015/07/06 2,225 2,225 2,196 2,197 4,000
2015/07/03 2,220 2,225 2,220 2,225 5,000
2015/07/02 2,213 2,213 2,213 2,213 1,000
2015/07/01 2,186 2,250 2,186 2,212 8,000
2015/06/29 2,330 2,330 2,280 2,286 4,000
2015/06/26 2,329 2,387 2,300 2,330 15,000
2015/06/24 2,284 2,284 2,284 2,284 2,000
2015/06/22 2,279 2,279 2,279 2,279 1,000
2015/06/19 2,252 2,295 2,232 2,295 9,000
2015/06/18 2,265 2,272 2,252 2,252 7,000
2015/06/17 2,300 2,330 2,295 2,295 10,000
2015/06/16 2,236 2,334 2,236 2,280 6,000
2015/06/15 2,225 2,286 2,220 2,286 5,000
2015/06/12 2,251 2,301 2,251 2,301 2,000
2015/06/11 2,255 2,299 2,200 2,299 20,000
2015/06/10 2,320 2,345 2,300 2,300 6,000
2015/06/08 2,300 2,300 2,300 2,300 2,000
2015/06/05 2,300 2,339 2,300 2,339 10,000
2015/06/03 2,230 2,241 2,230 2,241 2,000
2015/06/02 2,271 2,271 2,271 2,271 1,000
2015/06/01 2,220 2,270 2,220 2,270 2,000
2015/05/29 2,200 2,200 2,185 2,200 13,000
2015/05/28 2,200 2,201 2,162 2,200 13,000
2015/05/27 2,200 2,201 2,162 2,162 8,000
2015/05/26 2,142 2,142 2,142 2,142 7,000
2015/05/25 2,100 2,100 2,100 2,100 8,000
2015/05/22 2,090 2,090 2,090 2,090 1,000
2015/05/21 2,071 2,071 2,071 2,071 5,000
2015/05/20 2,090 2,090 2,071 2,071 4,000
2015/05/19 2,125 2,125 2,125 2,125 1,000
2015/05/18 2,125 2,125 2,125 2,125 1,000
2015/05/15 2,075 2,075 2,075 2,075 1,000
2015/05/14 2,030 2,096 2,030 2,096 6,000
2015/05/13 2,161 2,175 2,078 2,078 15,000
2015/05/12 2,160 2,160 2,160 2,160 1,000
2015/05/11 2,160 2,160 2,160 2,160 1,000
2015/05/08 2,110 2,110 2,110 2,110 6,000
2015/05/07 2,120 2,120 2,090 2,090 7,000
2015/05/01 2,000 2,120 2,000 2,120 12,000
2015/04/30 2,082 2,120 2,080 2,090 4,000
2015/04/28 2,100 2,101 2,082 2,082 6,000
2015/04/27 2,100 2,100 2,100 2,100 2,000
2015/04/24 2,100 2,100 2,100 2,100 6,000
2015/04/23 2,070 2,070 2,070 2,070 1,000
2015/04/22 2,070 2,110 2,070 2,110 4,000
2015/04/21 2,010 2,090 2,010 2,021 10,000
2015/04/16 2,010 2,010 2,010 2,010 5,000
2015/04/10 2,000 2,019 2,000 2,019 2,000
2015/04/09 2,000 2,000 2,000 2,000 3,000
2015/04/08 2,005 2,005 1,980 1,980 3,000
2015/04/07 2,025 2,025 2,005 2,005 2,000
2015/04/06 2,040 2,040 2,000 2,000 5,000
2015/04/03 2,041 2,041 2,040 2,040 4,000
2015/04/02 2,040 2,080 2,040 2,080 4,000
2015/03/30 2,040 2,040 2,040 2,040 4,000
2015/03/27 2,072 2,072 2,040 2,040 8,000
2015/03/26 2,050 2,072 2,050 2,072 2,000
2015/03/25 2,090 2,090 2,075 2,075 6,000
2015/03/24 2,110 2,110 2,110 2,110 1,000
2015/03/23 2,230 2,240 2,180 2,200 12,000
2015/03/20 2,180 2,200 2,180 2,200 4,000
2015/03/19 2,240 2,240 2,133 2,133 8,000
2015/03/18 2,130 2,230 2,130 2,230 5,000
2015/03/17 2,133 2,220 2,130 2,170 15,000
2015/03/16 1,998 2,133 1,998 2,133 14,000
2015/03/13 1,991 1,998 1,990 1,998 6,000
2015/03/12 1,940 1,965 1,940 1,951 6,000
2015/03/11 1,950 1,950 1,950 1,950 2,000
2015/03/10 1,950 1,950 1,950 1,950 3,000
2015/03/09 1,950 1,970 1,950 1,970 5,000
2015/03/06 1,935 1,935 1,935 1,935 1,000
2015/03/05 1,926 1,926 1,926 1,926 1,000
2015/03/04 1,940 1,940 1,936 1,936 4,000
2015/03/03 1,960 1,960 1,940 1,940 5,000
2015/03/02 1,959 1,959 1,950 1,950 4,000
2015/02/27 1,931 1,931 1,931 1,931 1,000
2015/02/26 1,959 1,962 1,959 1,961 12,000
2015/02/25 1,950 1,950 1,930 1,930 4,000
2015/02/24 1,935 1,960 1,935 1,950 34,000
2015/02/23 1,920 1,949 1,920 1,945 9,000
2015/02/20 1,919 1,919 1,919 1,919 1,000
2015/02/19 1,929 1,929 1,929 1,929 1,000
2015/02/18 1,910 1,950 1,910 1,950 16,000
2015/02/17 1,911 1,950 1,911 1,950 4,000
2015/02/16 1,950 1,980 1,950 1,951 11,000
2015/02/13 1,939 1,950 1,920 1,950 15,000
2015/02/12 1,863 1,920 1,850 1,920 32,000
2015/02/10 1,750 1,761 1,750 1,761 4,000
2015/02/09 1,750 1,750 1,750 1,750 1,000
2015/02/06 1,724 1,724 1,724 1,724 1,000
2015/02/03 1,724 1,724 1,724 1,724 1,000
2015/02/02 1,690 1,690 1,690 1,690 1,000
2015/01/27 1,690 1,691 1,671 1,690 9,000
2015/01/26 1,750 1,750 1,715 1,715 4,000
2015/01/23 1,734 1,735 1,710 1,715 7,000
2015/01/22 1,704 1,704 1,704 1,704 1,000
2015/01/19 1,707 1,707 1,703 1,704 6,000
2015/01/16 1,703 1,703 1,703 1,703 5,000
2015/01/15 1,703 1,706 1,700 1,703 6,000
2015/01/14 1,730 1,760 1,730 1,760 2,000
2015/01/13 1,754 1,754 1,740 1,740 3,000
2015/01/09 1,754 1,754 1,754 1,754 1,000
2015/01/08 1,794 1,794 1,794 1,794 2,000
2015/01/05 1,800 1,800 1,720 1,799 8,000

このページの先頭へ