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
2021/12/30 2,684 2,748 2,619 2,690 7,500
2021/12/29 2,615 2,684 2,610 2,684 3,500
2021/12/28 2,608 2,620 2,570 2,620 3,600
2021/12/27 2,600 2,615 2,564 2,608 6,300
2021/12/24 2,576 2,603 2,571 2,600 2,000
2021/12/23 2,550 2,637 2,550 2,575 4,100
2021/12/22 2,438 2,573 2,399 2,569 26,100
2021/12/21 2,460 2,499 2,396 2,426 50,300
2021/12/20 2,519 2,623 2,458 2,459 8,100
2021/12/17 2,580 2,594 2,500 2,500 8,000
2021/12/16 2,560 2,587 2,560 2,580 5,000
2021/12/15 2,568 2,583 2,544 2,560 2,700
2021/12/14 2,579 2,618 2,568 2,568 1,600
2021/12/13 2,530 2,576 2,530 2,555 2,600
2021/12/10 2,607 2,610 2,500 2,524 16,800
2021/12/09 2,594 2,595 2,530 2,574 7,800
2021/12/08 2,612 2,622 2,562 2,565 16,800
2021/12/07 2,638 2,639 2,575 2,595 12,100
2021/12/06 2,632 2,695 2,632 2,638 800
2021/12/03 2,686 2,705 2,667 2,694 1,300
2021/12/02 2,690 2,690 2,630 2,649 2,100
2021/12/01 2,735 2,735 2,656 2,695 600
2021/11/30 2,613 2,754 2,613 2,747 5,600
2021/11/29 2,659 2,659 2,599 2,599 3,100
2021/11/26 2,755 2,755 2,691 2,728 600
2021/11/25 2,811 2,811 2,727 2,760 2,600
2021/11/24 2,833 2,850 2,725 2,811 5,200
2021/11/22 2,599 2,805 2,599 2,788 9,400
2021/11/19 2,624 2,624 2,552 2,589 8,200
2021/11/18 2,612 2,638 2,592 2,617 4,800
2021/11/17 2,664 2,692 2,629 2,643 4,100
2021/11/16 2,705 2,714 2,643 2,664 4,200
2021/11/15 2,621 2,716 2,621 2,688 7,800
2021/11/12 2,682 2,683 2,648 2,650 2,500
2021/11/11 2,688 2,697 2,627 2,658 3,200
2021/11/10 2,680 2,697 2,650 2,674 1,900
2021/11/09 2,610 2,708 2,610 2,680 6,300
2021/11/08 2,600 2,608 2,568 2,608 1,600
2021/11/05 2,589 2,590 2,573 2,580 8,600
2021/11/04 2,612 2,620 2,572 2,573 5,600
2021/11/02 2,610 2,645 2,588 2,612 5,300
2021/11/01 2,600 2,629 2,579 2,584 5,000
2021/10/29 2,620 2,620 2,568 2,600 17,000
2021/10/28 2,670 2,670 2,626 2,635 2,100
2021/10/27 2,687 2,687 2,665 2,672 1,000
2021/10/26 2,688 2,696 2,672 2,688 1,900
2021/10/25 2,715 2,716 2,670 2,688 5,100
2021/10/22 2,720 2,747 2,709 2,715 1,800
2021/10/21 2,738 2,738 2,716 2,720 4,700
2021/10/20 2,767 2,767 2,750 2,750 900
2021/10/19 2,740 2,771 2,740 2,766 1,500
2021/10/18 2,757 2,757 2,740 2,740 2,600
2021/10/15 2,740 2,740 2,732 2,732 1,200
2021/10/14 2,740 2,740 2,740 2,740 300
2021/10/13 2,736 2,778 2,732 2,732 1,400
2021/10/12 2,775 2,775 2,734 2,734 800
2021/10/11 2,735 2,788 2,735 2,775 6,400
2021/10/08 2,797 2,797 2,731 2,734 4,800
2021/10/07 2,790 2,803 2,742 2,757 5,500
2021/10/06 2,816 2,843 2,790 2,790 2,500
2021/10/05 2,800 2,800 2,772 2,772 1,000
2021/10/04 2,851 2,855 2,800 2,801 2,100
2021/10/01 2,851 2,851 2,850 2,850 1,400
2021/09/30 2,875 2,907 2,850 2,870 3,200
2021/09/29 2,875 2,888 2,875 2,875 2,200
2021/09/28 2,904 2,910 2,886 2,904 2,700
2021/09/27 2,911 2,932 2,908 2,908 800
2021/09/24 2,907 2,951 2,901 2,901 5,700
2021/09/22 2,939 2,939 2,889 2,900 3,000
2021/09/21 2,881 2,894 2,855 2,894 2,100
2021/09/17 2,944 2,944 2,910 2,940 2,700
2021/09/16 2,950 2,950 2,935 2,944 4,300
2021/09/15 2,948 2,978 2,948 2,950 4,100
2021/09/14 2,978 2,980 2,941 2,948 5,300
2021/09/13 2,940 2,970 2,940 2,954 3,900
2021/09/10 2,935 2,960 2,931 2,939 3,000
2021/09/09 2,930 2,977 2,930 2,930 1,500
2021/09/08 2,954 2,954 2,930 2,941 1,000
2021/09/07 3,000 3,000 2,950 2,969 2,200
2021/09/06 2,955 3,005 2,930 2,950 5,200
2021/09/03 2,976 2,983 2,914 2,948 5,600
2021/09/02 2,993 2,995 2,985 2,985 600
2021/09/01 3,005 3,005 2,970 2,970 6,900
2021/08/31 2,967 3,020 2,960 2,981 4,100
2021/08/30 2,963 3,090 2,931 2,967 5,800
2021/08/27 2,945 2,988 2,933 2,933 2,800
2021/08/26 2,920 2,946 2,920 2,945 900
2021/08/25 2,916 2,917 2,916 2,917 500
2021/08/24 2,945 2,945 2,908 2,911 700
2021/08/23 2,867 2,918 2,850 2,918 1,300
2021/08/20 2,881 2,884 2,804 2,842 2,400
2021/08/19 2,924 2,952 2,901 2,901 1,900
2021/08/18 2,919 2,939 2,886 2,923 5,500
2021/08/17 3,030 3,030 2,867 2,905 5,300
2021/08/16 3,090 3,100 3,025 3,030 1,100
2021/08/13 3,085 3,105 3,080 3,105 2,500
2021/08/12 3,130 3,130 3,085 3,085 700
2021/08/11 3,095 3,145 3,085 3,115 2,800
2021/08/10 3,075 3,125 3,065 3,100 2,400
2021/08/06 3,085 3,085 3,010 3,065 6,700
2021/08/05 3,105 3,125 3,095 3,125 1,100
2021/08/04 3,145 3,155 3,065 3,100 2,700
2021/08/03 3,280 3,280 3,160 3,175 1,400
2021/08/02 3,170 3,185 3,170 3,180 900
2021/07/30 3,195 3,230 3,070 3,170 14,900
2021/07/29 3,215 3,225 3,195 3,195 900
2021/07/28 3,275 3,275 3,175 3,175 2,300
2021/07/27 3,275 3,275 3,225 3,275 600
2021/07/26 3,245 3,270 3,240 3,270 5,700
2021/07/21 3,200 3,245 3,190 3,245 2,400
2021/07/20 3,170 3,220 3,170 3,200 900
2021/07/19 3,205 3,225 3,150 3,200 2,400
2021/07/16 3,155 3,190 3,150 3,165 3,600
2021/07/15 3,175 3,175 3,150 3,150 700
2021/07/14 3,200 3,220 3,180 3,180 4,600
2021/07/13 3,220 3,255 3,195 3,255 4,500
2021/07/12 3,110 3,235 3,110 3,195 12,700
2021/07/09 3,055 3,090 3,025 3,050 8,000
2021/07/08 3,145 3,185 3,050 3,050 5,100
2021/07/07 3,150 3,225 3,150 3,170 1,200
2021/07/06 3,180 3,215 3,150 3,150 1,500
2021/07/05 3,230 3,230 3,160 3,165 3,000
2021/07/02 3,170 3,240 3,170 3,230 500
2021/07/01 3,170 3,195 3,140 3,180 3,100
2021/06/30 3,155 3,215 3,155 3,165 10,200
2021/06/29 3,140 3,175 3,130 3,155 1,200
2021/06/28 3,065 3,180 3,065 3,140 4,100
2021/06/25 3,150 3,185 3,075 3,135 5,600
2021/06/24 3,145 3,145 3,040 3,145 2,600
2021/06/23 3,175 3,175 3,120 3,145 1,300
2021/06/22 3,100 3,120 3,100 3,105 800
2021/06/21 3,175 3,175 3,070 3,075 3,900
2021/06/18 3,220 3,220 3,205 3,215 1,200
2021/06/17 3,220 3,245 3,220 3,225 1,000
2021/06/16 3,265 3,265 3,170 3,220 5,500
2021/06/15 3,200 3,295 3,130 3,295 5,800
2021/06/14 3,210 3,215 3,130 3,130 2,200
2021/06/11 3,140 3,230 3,100 3,230 6,800
2021/06/10 3,150 3,150 3,010 3,140 8,100
2021/06/09 3,180 3,180 3,135 3,150 3,100
2021/06/08 3,085 3,195 3,085 3,180 4,500
2021/06/07 3,070 3,085 3,040 3,075 1,900
2021/06/04 3,005 3,090 2,990 3,070 12,800
2021/06/03 3,035 3,070 2,943 3,030 8,800
2021/06/02 3,045 3,050 2,971 3,035 6,500
2021/06/01 3,135 3,155 3,020 3,045 2,500
2021/05/31 3,085 3,160 3,045 3,115 10,400
2021/05/28 3,095 3,120 3,005 3,085 4,900
2021/05/27 3,065 3,080 3,035 3,045 3,000
2021/05/26 3,090 3,145 3,055 3,055 2,800
2021/05/25 3,180 3,180 3,060 3,110 4,400
2021/05/24 3,110 3,155 3,100 3,155 4,700
2021/05/21 3,165 3,195 3,145 3,145 1,100
2021/05/20 3,165 3,195 3,160 3,195 4,600
2021/05/19 3,235 3,235 3,150 3,160 3,000
2021/05/18 3,095 3,115 3,080 3,095 500
2021/05/17 2,950 3,070 2,830 3,070 10,200
2021/05/14 2,974 3,020 2,970 2,981 6,900
2021/05/13 2,950 3,015 2,950 2,962 3,400
2021/05/12 2,984 3,025 2,965 2,966 5,200
2021/05/11 3,030 3,065 2,965 2,983 6,600
2021/05/10 3,080 3,120 3,035 3,050 4,300
2021/05/07 3,140 3,165 3,010 3,090 6,400
2021/05/06 3,155 3,190 3,085 3,140 4,800
2021/04/30 2,983 3,210 2,983 3,155 11,100
2021/04/28 2,961 2,990 2,931 2,964 4,400
2021/04/27 3,050 3,055 2,950 3,015 4,400
2021/04/26 3,060 3,110 3,010 3,105 3,500
2021/04/23 3,035 3,110 3,030 3,060 3,300
2021/04/22 3,010 3,085 3,010 3,020 1,600
2021/04/21 3,085 3,100 2,955 3,005 14,100
2021/04/20 3,120 3,185 3,085 3,100 7,700
2021/04/19 3,155 3,175 3,110 3,110 3,200
2021/04/16 3,160 3,195 3,110 3,175 12,800
2021/04/15 3,185 3,255 3,155 3,185 5,100
2021/04/14 3,230 3,265 3,230 3,240 2,400
2021/04/13 3,280 3,320 3,250 3,300 8,000
2021/04/12 3,350 3,355 3,240 3,280 7,100
2021/04/09 3,240 3,290 3,240 3,290 700
2021/04/08 3,295 3,295 3,240 3,295 2,100
2021/04/07 3,270 3,300 3,255 3,295 1,800
2021/04/06 3,300 3,320 3,230 3,300 3,600
2021/04/05 3,190 3,305 3,190 3,295 7,000
2021/04/02 3,085 3,200 3,085 3,120 4,100
2021/04/01 3,195 3,195 3,085 3,085 4,000
2021/03/31 3,160 3,220 3,080 3,205 4,600
2021/03/30 3,105 3,140 3,105 3,115 2,100
2021/03/29 3,210 3,260 3,100 3,105 4,500
2021/03/26 3,205 3,240 3,200 3,205 4,500
2021/03/25 3,205 3,245 3,190 3,205 4,100
2021/03/24 3,200 3,230 3,175 3,205 4,800
2021/03/23 3,285 3,340 3,230 3,235 8,100
2021/03/22 3,255 3,320 3,255 3,315 4,900
2021/03/19 3,220 3,285 3,220 3,275 9,000
2021/03/18 3,275 3,275 3,190 3,220 7,400
2021/03/17 3,225 3,295 3,215 3,250 2,600
2021/03/16 3,285 3,290 3,155 3,225 3,500
2021/03/15 3,280 3,310 3,280 3,290 5,200
2021/03/12 3,350 3,350 3,250 3,280 2,000
2021/03/11 3,315 3,350 3,190 3,350 12,600
2021/03/10 3,185 3,330 3,185 3,305 9,500
2021/03/09 3,200 3,200 3,115 3,185 8,500
2021/03/08 3,225 3,300 3,200 3,200 7,600
2021/03/05 3,270 3,295 3,205 3,225 4,900
2021/03/04 3,240 3,320 3,200 3,310 6,000
2021/03/03 3,425 3,425 3,215 3,260 10,800
2021/03/02 3,450 3,450 3,355 3,360 4,000
2021/03/01 3,460 3,475 3,325 3,450 28,400
2021/02/26 3,340 3,460 3,245 3,460 23,800
2021/02/25 3,300 3,390 3,290 3,390 19,700
2021/02/24 3,280 3,320 3,220 3,300 21,400
2021/02/22 3,175 3,275 3,120 3,220 15,200
2021/02/19 3,000 3,165 3,000 3,025 7,800
2021/02/18 3,240 3,240 2,981 2,990 10,300
2021/02/17 3,065 3,245 3,065 3,240 15,600
2021/02/16 2,931 3,070 2,930 3,030 15,300
2021/02/15 3,050 3,100 2,912 2,929 39,500
2021/02/12 3,390 3,390 3,130 3,265 60,600
2021/02/10 2,810 2,999 2,810 2,889 20,100
2021/02/09 2,815 2,850 2,770 2,810 8,900
2021/02/08 2,561 2,650 2,561 2,639 11,000
2021/02/05 2,600 2,600 2,537 2,546 500
2021/02/04 2,514 2,564 2,500 2,500 1,000
2021/02/03 2,496 2,554 2,490 2,514 1,200
2021/02/02 2,485 2,495 2,445 2,495 800
2021/02/01 2,509 2,544 2,490 2,490 1,100
2021/01/29 2,470 2,603 2,470 2,559 2,500
2021/01/28 2,441 2,482 2,441 2,459 800
2021/01/27 2,480 2,481 2,441 2,442 1,300
2021/01/26 2,484 2,484 2,483 2,483 200
2021/01/25 2,491 2,491 2,487 2,487 1,100
2021/01/22 2,441 2,519 2,441 2,491 2,100
2021/01/21 2,462 2,491 2,462 2,491 400
2021/01/20 2,449 2,462 2,437 2,462 1,700
2021/01/19 2,437 2,460 2,437 2,448 800
2021/01/18 2,432 2,448 2,432 2,435 700
2021/01/15 2,467 2,469 2,462 2,465 600
2021/01/14 2,455 2,455 2,430 2,430 1,500
2021/01/13 2,431 2,455 2,431 2,455 900
2021/01/12 2,436 2,479 2,430 2,430 4,100
2021/01/08 2,510 2,510 2,406 2,436 4,800
2021/01/07 2,497 2,510 2,481 2,510 3,800
2021/01/06 2,455 2,498 2,440 2,493 2,700
2021/01/05 2,451 2,451 2,451 2,451 600
2021/01/04 2,500 2,500 2,499 2,499 200

このページの先頭へ