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
2020/12/30 2,435 2,500 2,435 2,500 1,200
2020/12/29 2,434 2,455 2,434 2,435 1,300
2020/12/28 2,431 2,438 2,431 2,434 600
2020/12/25 2,452 2,452 2,427 2,427 2,500
2020/12/24 2,466 2,466 2,431 2,431 1,800
2020/12/23 2,433 2,466 2,433 2,466 1,400
2020/12/22 2,455 2,455 2,450 2,454 1,200
2020/12/21 2,460 2,460 2,455 2,455 300
2020/12/18 2,467 2,467 2,455 2,455 900
2020/12/17 2,488 2,523 2,467 2,467 3,900
2020/12/16 2,550 2,550 2,460 2,493 3,500
2020/12/15 2,480 2,540 2,480 2,513 1,700
2020/12/14 2,452 2,478 2,452 2,478 700
2020/12/11 2,453 2,453 2,452 2,452 700
2020/12/10 2,452 2,452 2,452 2,452 4,000
2020/12/09 2,452 2,452 2,452 2,452 100
2020/12/08 2,438 2,474 2,406 2,427 2,800
2020/12/07 2,485 2,487 2,455 2,455 1,300
2020/12/04 2,472 2,485 2,472 2,485 200
2020/12/02 2,446 2,472 2,444 2,472 1,100
2020/12/01 2,455 2,480 2,440 2,444 2,300
2020/11/30 2,534 2,535 2,444 2,444 2,300
2020/11/27 2,510 2,550 2,500 2,534 2,000
2020/11/26 2,460 2,500 2,460 2,487 700
2020/11/25 2,443 2,460 2,443 2,460 1,000
2020/11/24 2,440 2,443 2,440 2,443 800
2020/11/20 2,430 2,499 2,430 2,480 800
2020/11/18 2,510 2,510 2,488 2,500 1,000
2020/11/17 2,500 2,500 2,486 2,500 1,200
2020/11/16 2,546 2,546 2,435 2,490 1,100
2020/11/13 2,548 2,548 2,539 2,546 1,200
2020/11/12 2,550 2,550 2,463 2,550 2,500
2020/11/11 2,599 2,600 2,533 2,557 3,500
2020/11/10 2,535 2,576 2,533 2,533 1,300
2020/11/09 2,485 2,485 2,442 2,485 2,000
2020/11/06 2,532 2,532 2,450 2,499 700
2020/11/05 2,484 2,484 2,448 2,482 800
2020/11/04 2,523 2,523 2,473 2,484 300
2020/11/02 2,539 2,539 2,489 2,497 400
2020/10/30 2,513 2,600 2,465 2,588 7,200
2020/10/27 2,513 2,513 2,513 2,513 100
2020/10/26 2,556 2,556 2,513 2,513 800
2020/10/23 2,536 2,559 2,536 2,556 800
2020/10/22 2,501 2,536 2,501 2,536 600
2020/10/19 2,507 2,532 2,507 2,532 300
2020/10/16 2,573 2,573 2,573 2,573 500
2020/10/15 2,558 2,602 2,500 2,600 7,100
2020/10/14 2,604 2,608 2,604 2,608 1,000
2020/10/13 2,630 2,630 2,615 2,616 700
2020/10/12 2,617 2,619 2,617 2,619 200
2020/10/09 2,620 2,620 2,567 2,567 700
2020/10/08 2,645 2,645 2,581 2,615 900
2020/10/07 2,645 2,645 2,637 2,637 500
2020/10/06 2,645 2,645 2,645 2,645 400
2020/10/05 2,581 2,665 2,581 2,595 2,300
2020/10/02 2,671 2,671 2,577 2,581 600
2020/09/30 2,550 2,650 2,550 2,621 1,900
2020/09/29 2,533 2,540 2,500 2,500 400
2020/09/28 2,500 2,539 2,488 2,533 10,400
2020/09/25 2,489 2,489 2,488 2,488 300
2020/09/24 2,521 2,521 2,488 2,488 200
2020/09/23 2,475 2,521 2,475 2,521 2,100
2020/09/18 2,470 2,475 2,470 2,475 400
2020/09/17 2,401 2,496 2,401 2,480 2,900
2020/09/16 2,395 2,451 2,395 2,451 1,000
2020/09/15 2,390 2,390 2,385 2,386 900
2020/09/14 2,425 2,430 2,388 2,388 1,800
2020/09/11 2,420 2,420 2,420 2,420 200
2020/09/09 2,420 2,420 2,395 2,395 3,200
2020/09/08 2,425 2,456 2,425 2,450 500
2020/09/07 2,420 2,435 2,420 2,435 300
2020/09/04 2,420 2,420 2,420 2,420 100
2020/09/03 2,385 2,418 2,385 2,418 400
2020/09/02 2,385 2,385 2,385 2,385 2,500
2020/09/01 2,380 2,398 2,380 2,388 600
2020/08/31 2,410 2,412 2,370 2,412 1,300
2020/08/28 2,370 2,392 2,370 2,392 1,400
2020/08/27 2,355 2,373 2,355 2,373 200
2020/08/26 2,305 2,354 2,305 2,354 2,200
2020/08/25 2,319 2,335 2,319 2,322 2,800
2020/08/24 2,272 2,305 2,272 2,305 8,600
2020/08/21 2,278 2,292 2,278 2,282 2,400
2020/08/20 2,309 2,328 2,283 2,283 2,200
2020/08/18 2,355 2,355 2,273 2,294 1,500
2020/08/17 2,339 2,359 2,339 2,359 4,000
2020/08/14 2,367 2,367 2,317 2,338 1,300
2020/08/13 2,300 2,355 2,300 2,355 1,200
2020/08/12 2,316 2,316 2,270 2,270 500
2020/08/11 2,280 2,281 2,270 2,270 1,400
2020/08/04 2,270 2,270 2,270 2,270 100
2020/08/03 2,252 2,271 2,252 2,271 500
2020/07/31 2,280 2,280 2,250 2,280 4,000
2020/07/30 2,268 2,280 2,268 2,280 400
2020/07/27 2,256 2,275 2,256 2,268 1,200
2020/07/22 2,252 2,309 2,252 2,256 500
2020/07/21 2,289 2,289 2,251 2,251 600
2020/07/20 2,436 2,436 2,286 2,286 1,000
2020/07/16 2,289 2,289 2,286 2,286 700
2020/07/15 2,282 2,328 2,255 2,255 2,400
2020/07/14 2,383 2,390 2,232 2,280 3,900
2020/07/13 2,386 2,390 2,383 2,383 800
2020/07/10 2,375 2,381 2,375 2,381 2,800
2020/07/09 2,430 2,430 2,375 2,375 800
2020/07/08 2,450 2,462 2,406 2,406 800
2020/07/07 2,490 2,490 2,462 2,462 200
2020/07/06 2,393 2,393 2,392 2,392 200
2020/07/03 2,350 2,352 2,350 2,352 500
2020/07/02 2,400 2,450 2,400 2,400 1,200
2020/07/01 2,454 2,454 2,400 2,400 500
2020/06/30 2,554 2,554 2,554 2,554 1,400
2020/06/29 2,529 2,597 2,529 2,554 5,100
2020/06/26 2,547 2,567 2,497 2,529 2,400
2020/06/25 2,430 2,497 2,430 2,497 600
2020/06/24 2,375 2,425 2,375 2,425 800
2020/06/23 2,389 2,417 2,350 2,350 900
2020/06/22 2,400 2,400 2,389 2,389 500
2020/06/19 2,398 2,398 2,398 2,398 100
2020/06/17 2,406 2,434 2,398 2,398 1,000
2020/06/16 2,400 2,491 2,400 2,410 3,400
2020/06/15 2,355 2,398 2,350 2,398 1,200
2020/06/12 2,347 2,448 2,342 2,398 3,100
2020/06/11 2,355 2,456 2,350 2,350 5,900
2020/06/10 2,324 2,350 2,324 2,350 1,400
2020/06/09 2,276 2,314 2,274 2,274 1,400
2020/06/08 2,298 2,315 2,265 2,267 1,500
2020/06/05 2,230 2,272 2,230 2,248 800
2020/06/04 2,222 2,250 2,222 2,224 3,800
2020/06/03 2,221 2,222 2,194 2,195 4,500
2020/06/02 2,193 2,212 2,193 2,210 1,500
2020/06/01 2,170 2,195 2,170 2,190 2,500
2020/05/29 2,280 2,280 2,164 2,164 3,700
2020/05/28 2,318 2,318 2,280 2,280 900
2020/05/27 2,275 2,298 2,264 2,268 1,800
2020/05/26 2,270 2,294 2,263 2,263 1,300
2020/05/25 2,241 2,260 2,241 2,241 1,500
2020/05/22 2,241 2,241 2,241 2,241 200
2020/05/21 2,184 2,241 2,184 2,241 1,200
2020/05/20 2,210 2,210 2,160 2,188 3,000
2020/05/19 2,393 2,393 2,260 2,260 3,700
2020/05/18 2,118 2,143 2,118 2,143 900
2020/05/15 2,149 2,149 2,118 2,118 400
2020/05/14 2,177 2,177 2,137 2,137 2,000
2020/05/13 2,202 2,202 2,171 2,171 1,100
2020/05/12 2,200 2,204 2,200 2,202 400
2020/05/11 2,175 2,229 2,175 2,200 1,200
2020/05/08 2,171 2,193 2,171 2,175 600
2020/05/07 2,197 2,197 2,180 2,180 300
2020/05/01 2,296 2,296 2,197 2,197 1,100
2020/04/30 2,279 2,279 2,279 2,279 100
2020/04/28 2,250 2,252 2,179 2,179 2,400
2020/04/27 2,200 2,200 2,170 2,176 400
2020/04/24 2,110 2,150 2,110 2,150 4,300
2020/04/23 2,102 2,110 2,054 2,110 1,900
2020/04/22 2,002 2,002 2,002 2,002 100
2020/04/21 2,004 2,004 2,004 2,004 100
2020/04/20 2,038 2,053 2,008 2,038 3,600
2020/04/17 2,040 2,043 2,016 2,038 1,800
2020/04/16 2,005 2,040 2,005 2,040 200
2020/04/15 1,997 2,063 1,997 1,998 1,800
2020/04/14 2,028 2,035 1,994 1,994 2,100
2020/04/13 2,077 2,077 2,027 2,027 200
2020/04/10 2,076 2,087 2,030 2,077 6,400
2020/04/09 2,108 2,108 2,064 2,076 1,900
2020/04/08 2,088 2,088 2,088 2,088 500
2020/04/07 2,071 2,071 2,071 2,071 300
2020/04/06 2,060 2,086 2,060 2,070 1,900
2020/04/03 2,061 2,094 2,061 2,075 500
2020/04/01 2,060 2,091 2,011 2,091 2,900
2020/03/30 2,050 2,060 2,049 2,060 1,000
2020/03/27 2,081 2,082 2,081 2,082 200
2020/03/26 2,048 2,063 2,013 2,060 2,400
2020/03/25 2,061 2,061 2,029 2,048 500
2020/03/24 1,994 2,023 1,960 2,011 2,700
2020/03/23 2,000 2,043 1,909 1,980 5,300
2020/03/19 2,255 2,255 2,007 2,150 2,100
2020/03/18 2,155 2,270 2,155 2,207 600
2020/03/17 2,066 2,165 2,051 2,165 1,300
2020/03/16 2,200 2,220 2,116 2,116 700
2020/03/13 2,051 2,163 2,051 2,125 2,800
2020/03/12 2,369 2,369 2,300 2,301 2,800
2020/03/11 2,424 2,440 2,405 2,405 4,000
2020/03/10 2,400 2,465 2,362 2,417 6,000
2020/03/09 2,490 2,501 2,435 2,500 5,500
2020/03/06 2,608 2,608 2,559 2,600 2,300
2020/03/05 2,605 2,606 2,590 2,605 11,800
2020/03/04 2,617 2,617 2,598 2,606 700
2020/03/03 2,536 2,617 2,500 2,617 3,500
2020/03/02 2,525 2,589 2,525 2,540 2,500
2020/02/28 2,622 2,660 2,570 2,580 7,700
2020/02/27 2,800 2,800 2,724 2,724 5,100
2020/02/26 2,689 2,800 2,689 2,800 6,800
2020/02/25 2,728 2,756 2,700 2,739 6,800
2020/02/21 2,833 2,860 2,766 2,778 8,800
2020/02/20 2,805 2,837 2,805 2,833 3,100
2020/02/19 2,876 2,876 2,829 2,829 900
2020/02/18 2,859 2,876 2,826 2,826 5,600
2020/02/17 2,898 2,898 2,849 2,885 1,100
2020/02/14 2,898 2,900 2,884 2,898 3,400
2020/02/13 2,949 2,949 2,874 2,910 5,700
2020/02/12 2,898 2,900 2,855 2,900 5,300
2020/02/10 2,889 2,902 2,776 2,898 4,400
2020/02/07 2,950 2,990 2,924 2,990 5,900
2020/02/06 2,826 2,937 2,825 2,921 8,400
2020/02/05 2,765 2,821 2,765 2,821 3,400
2020/02/04 2,755 2,765 2,755 2,765 2,100
2020/02/03 2,737 2,780 2,737 2,750 1,900
2020/01/31 2,831 2,831 2,759 2,795 4,900
2020/01/30 2,841 2,841 2,800 2,831 2,100
2020/01/29 2,776 2,800 2,759 2,800 2,800
2020/01/28 2,707 2,757 2,704 2,746 6,400
2020/01/27 2,751 2,766 2,730 2,757 5,000
2020/01/24 2,790 2,799 2,742 2,799 3,100
2020/01/23 2,797 2,797 2,766 2,792 1,300
2020/01/22 2,780 2,790 2,775 2,776 1,400
2020/01/21 2,783 2,801 2,783 2,789 1,400
2020/01/20 2,777 2,788 2,774 2,783 1,400
2020/01/17 2,823 2,823 2,777 2,777 1,000
2020/01/16 2,836 2,836 2,824 2,824 500
2020/01/15 2,838 2,838 2,804 2,836 2,000
2020/01/14 2,861 2,883 2,838 2,838 3,500
2020/01/10 2,827 2,855 2,827 2,848 2,700
2020/01/09 2,814 2,826 2,800 2,826 800
2020/01/08 2,807 2,821 2,784 2,784 2,200
2020/01/07 2,847 2,849 2,812 2,812 3,300
2020/01/06 2,833 2,842 2,811 2,842 1,200

このページの先頭へ