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
2019/12/30 2,833 2,833 2,831 2,833 900
2019/12/27 2,845 2,853 2,784 2,784 4,400
2019/12/26 2,841 2,850 2,840 2,844 7,000
2019/12/25 2,840 2,849 2,824 2,849 5,700
2019/12/24 2,823 2,824 2,800 2,824 5,100
2019/12/23 2,801 2,802 2,795 2,802 1,300
2019/12/20 2,819 2,819 2,784 2,804 2,400
2019/12/19 2,820 2,820 2,786 2,819 4,200
2019/12/18 2,812 2,843 2,812 2,820 1,400
2019/12/17 2,800 2,862 2,800 2,862 5,900
2019/12/16 2,790 2,800 2,790 2,795 900
2019/12/13 2,758 2,805 2,758 2,786 5,900
2019/12/12 2,780 2,800 2,780 2,787 800
2019/12/11 2,835 2,840 2,772 2,772 3,500
2019/12/10 2,848 2,852 2,834 2,834 4,800
2019/12/09 2,856 2,856 2,800 2,848 3,900
2019/12/06 2,745 2,823 2,745 2,810 11,000
2019/12/05 2,750 2,759 2,736 2,742 2,100
2019/12/04 2,726 2,757 2,726 2,749 2,100
2019/12/03 2,750 2,750 2,740 2,740 900
2019/12/02 2,728 2,750 2,719 2,750 5,300
2019/11/29 2,707 2,739 2,705 2,738 3,600
2019/11/28 2,664 2,688 2,664 2,688 1,500
2019/11/27 2,737 2,737 2,654 2,654 2,800
2019/11/26 2,700 2,729 2,700 2,725 2,800
2019/11/25 2,625 2,697 2,625 2,691 6,600
2019/11/22 2,577 2,604 2,577 2,604 200
2019/11/21 2,581 2,582 2,581 2,581 300
2019/11/20 2,601 2,601 2,577 2,577 800
2019/11/19 2,590 2,607 2,577 2,605 2,300
2019/11/18 2,640 2,640 2,563 2,615 2,500
2019/11/15 2,563 2,564 2,540 2,540 500
2019/11/14 2,570 2,570 2,540 2,540 2,400
2019/11/13 2,600 2,600 2,562 2,589 1,200
2019/11/12 2,580 2,602 2,573 2,602 3,300
2019/11/11 2,540 2,627 2,540 2,573 5,600
2019/11/08 2,512 2,542 2,512 2,533 2,300
2019/11/07 2,519 2,519 2,501 2,501 3,700
2019/11/06 2,525 2,525 2,483 2,507 1,200
2019/11/05 2,500 2,526 2,500 2,525 3,800
2019/11/01 2,476 2,530 2,476 2,502 3,700
2019/10/31 2,505 2,530 2,505 2,529 700
2019/10/30 2,522 2,522 2,500 2,505 700
2019/10/29 2,468 2,522 2,468 2,522 5,900
2019/10/28 2,489 2,489 2,450 2,470 2,400
2019/10/25 2,491 2,492 2,481 2,489 2,200
2019/10/24 2,486 2,499 2,485 2,491 2,900
2019/10/23 2,485 2,486 2,484 2,486 800
2019/10/21 2,500 2,524 2,485 2,485 3,300
2019/10/18 2,491 2,510 2,491 2,500 3,500
2019/10/17 2,502 2,513 2,488 2,501 3,000
2019/10/16 2,520 2,520 2,408 2,502 5,400
2019/10/15 2,506 2,527 2,503 2,506 1,200
2019/10/11 2,521 2,525 2,497 2,506 2,100
2019/10/10 2,543 2,546 2,520 2,520 3,400
2019/10/09 2,543 2,583 2,542 2,543 2,000
2019/10/08 2,543 2,543 2,515 2,543 2,900
2019/10/07 2,525 2,540 2,525 2,539 900
2019/10/04 2,545 2,545 2,521 2,525 1,100
2019/10/03 2,540 2,542 2,519 2,521 1,100
2019/10/02 2,506 2,507 2,506 2,507 200
2019/10/01 2,512 2,520 2,497 2,506 4,900
2019/09/30 2,554 2,554 2,502 2,511 1,900
2019/09/27 2,501 2,532 2,501 2,528 3,100
2019/09/26 2,564 2,564 2,542 2,554 1,400
2019/09/25 2,570 2,573 2,545 2,564 7,200
2019/09/24 2,620 2,620 2,562 2,565 4,900
2019/09/20 2,551 2,592 2,523 2,544 7,600
2019/09/19 2,630 2,669 2,540 2,585 8,500
2019/09/18 2,493 2,946 2,466 2,578 47,300
2019/09/17 2,400 2,468 2,395 2,446 7,600
2019/09/13 2,450 2,450 2,411 2,422 1,800
2019/09/12 2,469 2,469 2,428 2,452 3,500
2019/09/11 2,405 2,476 2,405 2,428 3,400
2019/09/10 2,468 2,470 2,417 2,417 2,400
2019/09/09 2,472 2,474 2,424 2,468 7,000
2019/09/06 2,439 2,500 2,421 2,472 10,700
2019/09/05 2,261 2,445 2,250 2,339 10,700
2019/09/04 2,233 2,233 2,233 2,233 400
2019/09/03 2,230 2,233 2,218 2,233 2,000
2019/09/02 2,199 2,250 2,191 2,230 5,900
2019/08/30 2,200 2,243 2,155 2,200 12,100
2019/08/29 2,200 2,200 2,158 2,195 3,200
2019/08/28 2,221 2,224 2,151 2,201 1,000
2019/08/27 2,221 2,249 2,201 2,221 2,600
2019/08/26 2,221 2,221 2,221 2,221 1,400
2019/08/23 2,228 2,228 2,216 2,221 2,600
2019/08/22 2,224 2,225 2,220 2,220 1,800
2019/08/21 2,214 2,218 2,214 2,218 300
2019/08/20 2,220 2,220 2,213 2,214 2,800
2019/08/19 2,225 2,225 2,203 2,205 4,600
2019/08/16 2,255 2,255 2,201 2,201 2,700
2019/08/15 2,258 2,258 2,210 2,255 1,500
2019/08/14 2,255 2,255 2,255 2,255 200
2019/08/13 2,290 2,290 2,252 2,253 1,200
2019/08/09 2,309 2,312 2,292 2,292 1,200
2019/08/08 2,312 2,315 2,298 2,312 4,400
2019/08/07 2,316 2,335 2,291 2,312 1,700
2019/08/06 2,289 2,315 2,249 2,315 1,700
2019/08/05 2,364 2,379 2,330 2,331 2,100
2019/08/02 2,370 2,385 2,364 2,379 2,200
2019/08/01 2,370 2,372 2,369 2,370 2,700
2019/07/31 2,355 2,368 2,355 2,368 200
2019/07/30 2,360 2,360 2,348 2,352 800
2019/07/29 2,400 2,400 2,320 2,359 5,700
2019/07/26 2,405 2,405 2,387 2,400 2,300
2019/07/25 2,384 2,405 2,384 2,405 1,400
2019/07/24 2,390 2,390 2,384 2,384 200
2019/07/23 2,320 2,386 2,320 2,370 2,400
2019/07/22 2,350 2,366 2,350 2,366 500
2019/07/19 2,342 2,349 2,336 2,349 900
2019/07/18 2,340 2,342 2,340 2,342 600
2019/07/17 2,345 2,345 2,340 2,340 300
2019/07/16 2,339 2,350 2,338 2,338 2,700
2019/07/12 2,370 2,383 2,357 2,370 3,700
2019/07/11 2,364 2,380 2,363 2,370 2,500
2019/07/10 2,375 2,378 2,350 2,364 6,600
2019/07/09 2,350 2,365 2,340 2,365 2,500
2019/07/08 2,333 2,342 2,332 2,333 5,100
2019/07/05 2,332 2,334 2,332 2,333 6,400
2019/07/04 2,334 2,350 2,333 2,333 5,200
2019/07/03 2,338 2,338 2,330 2,333 8,100
2019/07/02 2,335 2,351 2,335 2,335 900
2019/07/01 2,340 2,340 2,314 2,333 6,500
2019/06/28 2,342 2,346 2,342 2,344 5,800
2019/06/27 2,349 2,358 2,330 2,342 4,000
2019/06/26 2,380 2,380 2,334 2,354 5,100
2019/06/25 2,380 2,381 2,380 2,380 700
2019/06/24 2,376 2,380 2,370 2,380 2,900
2019/06/21 2,400 2,400 2,381 2,385 800
2019/06/20 2,385 2,400 2,385 2,400 700
2019/06/19 2,400 2,400 2,380 2,380 700
2019/06/18 2,406 2,406 2,400 2,400 300
2019/06/17 2,401 2,401 2,400 2,400 700
2019/06/14 2,425 2,425 2,317 2,400 5,000
2019/06/13 2,450 2,450 2,450 2,450 900
2019/06/12 2,468 2,468 2,436 2,436 1,100
2019/06/11 2,446 2,448 2,440 2,440 1,100
2019/06/10 2,446 2,446 2,446 2,446 1,000
2019/06/07 2,408 2,447 2,408 2,446 1,200
2019/06/06 2,400 2,408 2,399 2,408 2,000
2019/06/05 2,394 2,408 2,365 2,402 900
2019/06/04 2,348 2,351 2,348 2,351 1,000
2019/06/03 2,347 2,347 2,326 2,341 2,200
2019/05/31 2,368 2,368 2,350 2,350 200
2019/05/30 2,315 2,368 2,315 2,368 800
2019/05/29 2,313 2,319 2,299 2,312 2,400
2019/05/27 2,312 2,312 2,312 2,312 200
2019/05/24 2,319 2,319 2,311 2,311 900
2019/05/23 2,310 2,339 2,289 2,319 900
2019/05/22 2,315 2,315 2,310 2,310 600
2019/05/21 2,344 2,394 2,296 2,296 1,500
2019/05/20 2,388 2,400 2,303 2,344 1,700
2019/05/17 2,403 2,426 2,388 2,388 1,300
2019/05/16 2,437 2,437 2,382 2,388 3,000
2019/05/15 2,451 2,451 2,400 2,447 900
2019/05/14 2,479 2,490 2,450 2,451 1,900
2019/05/13 2,490 2,501 2,464 2,490 3,500
2019/05/10 2,444 2,448 2,417 2,440 800
2019/05/09 2,504 2,505 2,405 2,415 4,300
2019/05/08 2,522 2,530 2,501 2,501 1,400
2019/05/07 2,583 2,583 2,520 2,520 2,800
2019/04/26 2,575 2,584 2,567 2,583 1,700
2019/04/25 2,519 2,575 2,519 2,575 1,500
2019/04/24 2,495 2,519 2,495 2,519 1,600
2019/04/23 2,499 2,499 2,462 2,495 3,700
2019/04/22 2,489 2,500 2,481 2,499 1,300
2019/04/19 2,580 2,580 2,471 2,499 8,100
2019/04/18 2,598 2,638 2,510 2,582 4,000
2019/04/17 2,598 2,598 2,550 2,598 2,600
2019/04/15 2,613 2,620 2,570 2,598 1,500
2019/04/12 2,643 2,643 2,560 2,610 2,100
2019/04/11 2,585 2,620 2,585 2,593 1,600
2019/04/10 2,647 2,647 2,620 2,620 1,200
2019/04/09 2,605 2,637 2,600 2,635 1,800
2019/04/08 2,667 2,676 2,610 2,639 1,900
2019/04/05 2,650 2,682 2,610 2,660 9,400
2019/04/04 2,700 2,735 2,681 2,681 20,600
2019/04/03 2,701 2,874 2,700 2,736 33,900
2019/04/02 2,650 2,677 2,600 2,677 16,300
2019/04/01 2,461 2,487 2,461 2,462 600
2019/03/29 2,461 2,461 2,461 2,461 500
2019/03/28 2,458 2,501 2,454 2,454 17,300
2019/03/27 2,500 2,550 2,500 2,500 1,900
2019/03/26 2,552 2,599 2,473 2,473 3,300
2019/03/25 2,592 2,603 2,546 2,551 5,100
2019/03/22 2,598 2,620 2,592 2,600 3,700
2019/03/20 2,510 2,698 2,510 2,599 13,100
2019/03/19 2,460 2,460 2,460 2,460 100
2019/03/18 2,425 2,451 2,425 2,451 1,400
2019/03/15 2,478 2,478 2,405 2,438 1,900
2019/03/14 2,479 2,479 2,478 2,478 300
2019/03/13 2,500 2,500 2,453 2,479 700
2019/03/12 2,492 2,500 2,489 2,500 800
2019/03/11 2,492 2,515 2,490 2,490 1,500
2019/03/08 2,550 2,550 2,490 2,490 1,700
2019/03/07 2,550 2,550 2,502 2,550 2,000
2019/03/06 2,570 2,570 2,540 2,550 900
2019/03/05 2,580 2,580 2,560 2,570 1,000
2019/03/04 2,600 2,600 2,540 2,580 1,700
2019/03/01 2,545 2,590 2,530 2,590 8,700
2019/02/28 2,550 2,550 2,530 2,545 3,000
2019/02/27 2,529 2,550 2,529 2,550 2,000
2019/02/26 2,529 2,530 2,529 2,529 3,300
2019/02/25 2,540 2,540 2,529 2,529 900
2019/02/22 2,517 2,530 2,467 2,529 1,000
2019/02/21 2,517 2,549 2,517 2,517 700
2019/02/20 2,510 2,518 2,498 2,517 7,200
2019/02/19 2,520 2,530 2,515 2,520 3,000
2019/02/18 2,540 2,540 2,500 2,520 1,400
2019/02/15 2,519 2,560 2,517 2,520 1,500
2019/02/14 2,498 2,520 2,483 2,520 4,100
2019/02/13 2,500 2,510 2,460 2,510 5,100
2019/02/12 2,424 2,424 2,350 2,422 2,500
2019/02/08 2,424 2,497 2,406 2,424 4,300
2019/02/07 2,443 2,463 2,442 2,448 2,300
2019/02/06 2,400 2,470 2,400 2,443 900
2019/02/05 2,389 2,436 2,389 2,412 9,200
2019/02/04 2,494 2,539 2,494 2,539 5,200
2019/02/01 2,478 2,506 2,478 2,501 800
2019/01/31 2,520 2,532 2,501 2,514 600
2019/01/30 2,541 2,541 2,519 2,520 2,000
2019/01/29 2,523 2,542 2,523 2,541 2,900
2019/01/28 2,600 2,600 2,540 2,540 1,200
2019/01/25 2,597 2,622 2,597 2,600 2,400
2019/01/24 2,550 2,599 2,550 2,597 900
2019/01/23 2,567 2,600 2,550 2,600 1,100
2019/01/22 2,519 2,646 2,515 2,617 19,500
2019/01/21 2,466 2,500 2,466 2,472 900
2019/01/18 2,430 2,456 2,384 2,416 2,400
2019/01/17 2,330 2,430 2,330 2,381 800
2019/01/16 2,281 2,324 2,280 2,280 3,600
2019/01/15 2,267 2,280 2,261 2,280 3,700
2019/01/11 2,257 2,268 2,257 2,268 600
2019/01/10 2,261 2,261 2,237 2,257 1,600
2019/01/09 2,238 2,261 2,238 2,261 10,600
2019/01/08 2,245 2,252 2,225 2,238 3,800
2019/01/07 2,233 2,250 2,233 2,235 2,300
2019/01/04 2,249 2,250 2,226 2,226 2,000

このページの先頭へ