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
2018/12/28 2,344 2,344 2,233 2,268 4,200
2018/12/27 2,275 2,377 2,275 2,377 1,300
2018/12/26 2,240 2,240 2,225 2,225 400
2018/12/25 2,221 2,335 2,179 2,220 12,500
2018/12/21 2,516 2,516 2,361 2,361 700
2018/12/20 2,520 2,550 2,462 2,466 2,200
2018/12/19 2,539 2,560 2,539 2,540 700
2018/12/18 2,532 2,542 2,532 2,539 800
2018/12/17 2,530 2,584 2,530 2,574 500
2018/12/14 2,585 2,585 2,519 2,519 33,200
2018/12/13 2,595 2,600 2,540 2,542 2,400
2018/12/12 2,630 2,630 2,570 2,570 2,700
2018/12/11 2,682 2,699 2,562 2,629 5,300
2018/12/10 2,672 2,672 2,610 2,645 6,400
2018/12/07 2,674 2,674 2,644 2,671 1,700
2018/12/06 2,687 2,688 2,687 2,687 1,300
2018/12/05 2,700 2,706 2,692 2,705 1,400
2018/12/04 2,707 2,709 2,705 2,705 800
2018/12/03 2,741 2,742 2,707 2,740 1,300
2018/11/30 2,729 2,741 2,729 2,741 400
2018/11/29 2,702 2,731 2,702 2,730 1,100
2018/11/28 2,720 2,720 2,670 2,700 4,000
2018/11/27 2,676 2,720 2,676 2,720 300
2018/11/26 2,667 2,730 2,665 2,676 2,500
2018/11/22 2,700 2,700 2,627 2,666 4,700
2018/11/21 2,660 2,671 2,660 2,660 600
2018/11/20 2,700 2,700 2,655 2,656 2,700
2018/11/19 2,695 2,696 2,693 2,696 1,300
2018/11/16 2,693 2,705 2,693 2,699 2,100
2018/11/15 2,740 2,740 2,692 2,692 200
2018/11/14 2,696 2,746 2,696 2,746 1,300
2018/11/13 2,647 2,690 2,646 2,690 2,100
2018/11/12 2,701 2,706 2,656 2,701 2,600
2018/11/09 2,654 2,704 2,654 2,697 600
2018/11/08 2,700 2,725 2,692 2,692 500
2018/11/07 2,669 2,688 2,666 2,666 300
2018/11/06 2,601 2,652 2,601 2,652 400
2018/11/05 2,688 2,688 2,590 2,590 600
2018/11/02 2,665 2,738 2,665 2,738 1,000
2018/11/01 2,726 2,727 2,663 2,663 6,000
2018/10/31 2,748 2,750 2,708 2,720 2,400
2018/10/30 2,703 2,703 2,600 2,648 2,800
2018/10/29 2,747 2,747 2,651 2,702 8,100
2018/10/26 2,849 2,870 2,750 2,750 11,100
2018/10/25 2,744 3,000 2,682 2,949 65,100
2018/10/24 2,744 2,780 2,714 2,746 14,100
2018/10/23 2,744 2,744 2,672 2,700 2,500
2018/10/22 2,743 2,751 2,743 2,746 13,000
2018/10/19 2,745 2,778 2,734 2,746 5,500
2018/10/18 2,746 2,794 2,716 2,746 23,600
2018/10/17 2,717 2,748 2,710 2,718 3,500
2018/10/16 2,791 2,791 2,695 2,717 3,900
2018/10/15 2,757 2,800 2,747 2,800 4,900
2018/10/12 2,784 2,784 2,712 2,759 2,000
2018/10/11 2,770 2,788 2,688 2,787 2,800
2018/10/10 2,785 2,788 2,784 2,788 2,100
2018/10/09 2,776 2,800 2,774 2,800 2,700
2018/10/05 2,781 2,782 2,762 2,781 1,200
2018/10/04 2,821 2,821 2,752 2,752 400
2018/10/03 2,816 2,822 2,813 2,822 1,900
2018/10/02 2,816 2,825 2,790 2,816 3,600
2018/10/01 2,812 2,821 2,731 2,812 7,500
2018/09/28 2,807 2,827 2,720 2,810 6,800
2018/09/27 2,755 2,800 2,751 2,757 5,400
2018/09/26 2,748 2,748 2,730 2,730 1,200
2018/09/25 2,750 2,751 2,750 2,750 2,000
2018/09/21 2,712 2,755 2,712 2,750 1,100
2018/09/20 2,750 2,750 2,709 2,709 2,300
2018/09/19 2,769 2,808 2,769 2,800 2,100
2018/09/18 2,764 2,774 2,728 2,770 2,300
2018/09/14 2,826 2,826 2,723 2,775 3,500
2018/09/13 2,805 2,950 2,805 2,827 6,900
2018/09/12 2,715 2,840 2,715 2,799 2,500
2018/09/11 2,712 2,715 2,693 2,715 1,500
2018/09/10 2,710 2,746 2,698 2,713 3,800
2018/09/07 2,695 2,712 2,695 2,712 1,700
2018/09/06 2,693 2,720 2,690 2,696 6,500
2018/09/05 2,698 2,698 2,695 2,695 300
2018/09/04 2,698 2,698 2,660 2,697 700
2018/09/03 2,695 2,700 2,630 2,700 4,500
2018/08/31 2,671 2,690 2,671 2,690 200
2018/08/30 2,661 2,689 2,651 2,670 1,300
2018/08/29 2,622 2,668 2,622 2,661 1,700
2018/08/28 2,629 2,630 2,615 2,620 700
2018/08/27 2,570 2,622 2,570 2,583 1,400
2018/08/24 2,670 2,670 2,541 2,541 2,100
2018/08/23 2,650 2,650 2,650 2,650 100
2018/08/22 2,684 2,684 2,638 2,638 400
2018/08/21 2,650 2,683 2,634 2,634 6,400
2018/08/20 2,630 2,630 2,552 2,552 2,700
2018/08/17 2,650 2,693 2,650 2,652 3,200
2018/08/16 2,698 2,698 2,609 2,628 2,300
2018/08/15 2,690 2,718 2,690 2,718 900
2018/08/14 2,710 2,750 2,660 2,699 3,600
2018/08/13 2,749 2,749 2,683 2,683 1,900
2018/08/10 2,850 2,850 2,756 2,757 2,700
2018/08/09 2,850 2,850 2,814 2,850 3,200
2018/08/08 2,895 2,895 2,851 2,851 5,300
2018/08/06 2,925 2,925 2,892 2,895 2,300
2018/08/03 2,937 2,951 2,904 2,920 5,200
2018/08/02 2,970 2,970 2,932 2,935 1,300
2018/08/01 3,025 3,025 3,025 3,025 400
2018/07/31 2,994 3,050 2,979 3,050 8,200
2018/07/30 2,948 3,010 2,927 2,995 9,000
2018/07/27 2,951 2,956 2,927 2,949 3,700
2018/07/26 2,949 2,960 2,917 2,951 7,300
2018/07/25 2,916 2,930 2,890 2,916 2,200
2018/07/24 2,862 2,886 2,862 2,886 300
2018/07/23 2,870 2,891 2,860 2,860 1,800
2018/07/20 2,911 2,911 2,871 2,871 2,700
2018/07/19 2,934 2,950 2,934 2,949 1,300
2018/07/18 2,907 2,934 2,902 2,934 3,600
2018/07/17 2,936 2,948 2,900 2,936 2,000
2018/07/13 2,949 2,949 2,900 2,917 3,500
2018/07/12 2,930 2,950 2,889 2,950 4,500
2018/07/11 2,879 2,940 2,879 2,940 5,500
2018/07/10 2,910 2,933 2,871 2,909 9,000
2018/07/09 2,912 2,912 2,886 2,910 700
2018/07/06 2,875 2,924 2,864 2,914 4,600
2018/07/05 2,874 2,923 2,869 2,875 5,100
2018/07/04 2,897 2,924 2,897 2,924 3,400
2018/07/03 2,912 2,938 2,888 2,896 5,700
2018/07/02 2,915 2,955 2,915 2,940 9,100
2018/06/29 2,870 2,915 2,850 2,915 6,500
2018/06/28 2,859 2,870 2,850 2,870 3,900
2018/06/27 2,861 2,870 2,850 2,859 1,800
2018/06/26 2,864 2,868 2,855 2,868 700
2018/06/25 2,870 2,908 2,853 2,864 6,000
2018/06/22 2,853 2,870 2,850 2,870 6,600
2018/06/21 2,851 2,870 2,850 2,850 7,400
2018/06/20 2,870 2,870 2,831 2,865 3,400
2018/06/19 2,840 2,905 2,839 2,905 9,500
2018/06/18 2,862 2,869 2,840 2,840 6,700
2018/06/15 2,870 2,893 2,861 2,861 3,200
2018/06/14 2,870 2,870 2,852 2,870 600
2018/06/13 2,875 2,875 2,870 2,870 700
2018/06/12 2,871 2,878 2,871 2,878 500
2018/06/11 2,860 2,875 2,850 2,869 2,400
2018/06/08 2,860 2,860 2,851 2,860 400
2018/06/07 2,862 2,862 2,850 2,860 1,100
2018/06/06 2,861 2,861 2,820 2,850 4,600
2018/06/05 2,850 2,868 2,850 2,851 1,400
2018/06/04 2,850 2,851 2,841 2,841 3,900
2018/06/01 2,809 2,833 2,809 2,818 1,300
2018/05/31 2,827 2,881 2,824 2,880 1,200
2018/05/30 2,780 2,800 2,780 2,780 1,500
2018/05/29 2,833 2,843 2,801 2,828 2,500
2018/05/28 2,784 2,830 2,770 2,800 5,400
2018/05/25 2,901 2,901 2,772 2,772 11,800
2018/05/24 2,902 2,905 2,882 2,901 16,400
2018/05/23 2,920 2,940 2,901 2,901 4,500
2018/05/22 2,922 2,922 2,908 2,920 600
2018/05/21 2,914 2,933 2,911 2,916 4,000
2018/05/18 2,945 2,959 2,895 2,910 6,500
2018/05/17 3,010 3,020 2,803 2,895 21,100
2018/05/16 3,000 3,005 2,997 3,000 5,900
2018/05/15 3,050 3,080 2,995 2,995 7,700
2018/05/14 3,150 3,150 3,000 3,050 13,300
2018/05/11 3,135 3,210 3,135 3,150 6,500
2018/05/10 3,180 3,250 3,115 3,130 9,400
2018/05/09 3,105 3,105 3,095 3,095 400
2018/05/08 3,090 3,115 3,090 3,110 1,300
2018/05/07 3,095 3,125 3,095 3,120 1,300
2018/05/02 3,125 3,125 3,095 3,095 600
2018/05/01 3,085 3,125 3,080 3,125 2,300
2018/04/27 3,180 3,180 3,110 3,110 1,500
2018/04/26 3,185 3,195 3,160 3,180 3,800
2018/04/25 3,200 3,200 3,140 3,155 3,700
2018/04/24 3,210 3,245 3,190 3,200 4,200
2018/04/23 3,180 3,215 3,165 3,210 3,900
2018/04/20 3,170 3,200 3,165 3,175 1,600
2018/04/19 3,245 3,245 3,175 3,175 2,900
2018/04/17 3,180 3,210 3,150 3,210 2,400
2018/04/16 3,235 3,250 3,170 3,235 3,100
2018/04/13 3,205 3,250 3,205 3,250 3,800
2018/04/12 3,225 3,225 3,225 3,225 200
2018/04/11 3,245 3,245 3,175 3,225 5,700
2018/04/10 3,230 3,245 3,230 3,240 400
2018/04/09 3,275 3,275 3,220 3,230 3,800
2018/04/06 3,220 3,280 3,190 3,235 2,300
2018/04/05 3,180 3,225 3,160 3,220 2,600
2018/04/04 3,210 3,210 3,175 3,175 200
2018/04/03 3,175 3,180 3,170 3,170 500
2018/04/02 3,215 3,215 3,215 3,215 10,400
2018/03/30 3,200 3,250 3,090 3,250 2,100
2018/03/29 3,100 3,165 3,100 3,160 1,700
2018/03/28 3,105 3,105 3,050 3,100 1,900
2018/03/27 3,145 3,170 3,130 3,130 2,100
2018/03/26 3,095 3,130 3,065 3,080 7,800
2018/03/23 3,200 3,200 3,115 3,165 5,500
2018/03/22 3,250 3,270 3,225 3,240 4,900
2018/03/20 3,205 3,265 3,205 3,240 1,800
2018/03/19 3,300 3,300 3,160 3,205 2,500
2018/03/16 3,260 3,315 3,260 3,270 700
2018/03/15 3,330 3,330 3,250 3,260 800
2018/03/14 3,275 3,295 3,275 3,295 500
2018/03/13 3,260 3,265 3,260 3,260 400
2018/03/12 3,290 3,300 3,255 3,255 3,500
2018/03/09 3,235 3,350 3,235 3,290 1,900
2018/03/08 3,195 3,235 3,195 3,220 2,100
2018/03/07 3,215 3,215 3,195 3,195 200
2018/03/06 3,165 3,230 3,165 3,220 700
2018/03/05 3,265 3,265 3,130 3,130 2,900
2018/03/02 3,330 3,335 3,250 3,335 3,200
2018/03/01 3,470 3,470 3,290 3,355 7,000
2018/02/28 3,370 3,445 3,350 3,445 2,200
2018/02/27 3,400 3,420 3,350 3,375 3,400
2018/02/26 3,450 3,470 3,380 3,380 2,400
2018/02/23 3,470 3,480 3,460 3,480 2,900
2018/02/22 3,465 3,475 3,385 3,475 9,900
2018/02/21 3,395 3,455 3,375 3,450 7,700
2018/02/20 3,255 3,375 3,250 3,375 2,900
2018/02/19 3,195 3,270 3,180 3,255 6,700
2018/02/16 3,205 3,205 3,120 3,160 4,600
2018/02/15 3,240 3,275 3,130 3,145 6,200
2018/02/14 3,300 3,300 3,155 3,170 5,100
2018/02/13 3,260 3,480 3,220 3,330 28,000
2018/02/09 3,055 3,145 3,055 3,120 6,400
2018/02/08 3,205 3,330 3,205 3,220 1,400
2018/02/07 3,330 3,330 3,165 3,165 6,200
2018/02/06 3,080 3,140 3,060 3,120 22,900
2018/02/05 3,325 3,395 3,315 3,360 6,800
2018/02/02 3,465 3,465 3,395 3,430 3,400
2018/02/01 3,490 3,490 3,435 3,485 1,400
2018/01/31 3,470 3,505 3,460 3,460 4,100
2018/01/30 3,530 3,545 3,420 3,470 3,600
2018/01/29 3,550 3,550 3,480 3,510 3,100
2018/01/26 3,550 3,555 3,530 3,545 1,400
2018/01/25 3,560 3,560 3,525 3,550 4,400
2018/01/24 3,550 3,585 3,515 3,540 3,800
2018/01/23 3,495 3,540 3,475 3,540 4,500
2018/01/22 3,515 3,590 3,460 3,475 6,400
2018/01/19 3,450 3,460 3,435 3,460 2,700
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

このページの先頭へ