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
2022/12/30 2,336 2,438 2,336 2,438 3,700
2022/12/29 2,311 2,397 2,311 2,335 2,300
2022/12/28 2,306 2,343 2,303 2,343 5,800
2022/12/27 2,367 2,367 2,315 2,320 2,500
2022/12/26 2,353 2,410 2,353 2,377 3,600
2022/12/23 2,366 2,413 2,336 2,353 2,400
2022/12/22 2,297 2,366 2,297 2,366 2,200
2022/12/21 2,300 2,317 2,277 2,277 5,900
2022/12/20 2,335 2,340 2,305 2,311 8,200
2022/12/19 2,332 2,335 2,332 2,335 300
2022/12/15 2,333 2,333 2,317 2,332 11,400
2022/12/14 2,333 2,333 2,332 2,333 9,100
2022/12/13 2,340 2,378 2,332 2,333 2,800
2022/12/12 2,330 2,330 2,322 2,322 300
2022/12/09 2,315 2,320 2,315 2,319 1,000
2022/12/08 2,315 2,322 2,310 2,310 5,600
2022/12/07 2,338 2,338 2,313 2,315 8,100
2022/12/06 2,377 2,400 2,310 2,338 9,000
2022/12/05 2,400 2,400 2,381 2,381 1,900
2022/12/02 2,360 2,380 2,357 2,380 700
2022/12/01 2,347 2,369 2,347 2,369 700
2022/11/30 2,330 2,342 2,322 2,330 1,000
2022/11/29 2,325 2,355 2,325 2,330 5,300
2022/11/28 2,352 2,353 2,328 2,352 900
2022/11/25 2,390 2,390 2,353 2,353 2,800
2022/11/24 2,399 2,405 2,381 2,381 2,100
2022/11/22 2,383 2,400 2,383 2,400 800
2022/11/21 2,364 2,373 2,364 2,373 400
2022/11/18 2,377 2,377 2,364 2,364 500
2022/11/17 2,350 2,380 2,350 2,370 1,000
2022/11/16 2,321 2,321 2,321 2,321 100
2022/11/15 2,340 2,340 2,330 2,335 600
2022/11/14 2,393 2,394 2,352 2,352 1,200
2022/11/11 2,417 2,417 2,391 2,399 2,600
2022/11/10 2,420 2,424 2,319 2,397 12,300
2022/11/09 2,380 2,420 2,351 2,420 6,000
2022/11/08 2,295 2,380 2,286 2,380 5,000
2022/11/07 2,265 2,299 2,265 2,285 800
2022/11/02 2,265 2,265 2,260 2,260 300
2022/11/01 2,255 2,298 2,255 2,256 700
2022/10/31 2,256 2,256 2,256 2,256 500
2022/10/28 2,253 2,255 2,253 2,255 200
2022/10/27 2,281 2,281 2,259 2,259 2,300
2022/10/26 2,288 2,300 2,280 2,280 2,000
2022/10/25 2,263 2,290 2,263 2,270 800
2022/10/24 2,276 2,276 2,263 2,263 300
2022/10/20 2,264 2,265 2,263 2,263 500
2022/10/18 2,257 2,263 2,257 2,263 200
2022/10/17 2,251 2,251 2,251 2,251 100
2022/10/14 2,250 2,260 2,250 2,251 1,200
2022/10/13 2,243 2,249 2,243 2,249 200
2022/10/12 2,233 2,247 2,233 2,247 500
2022/10/11 2,261 2,261 2,250 2,250 2,700
2022/10/07 2,265 2,269 2,251 2,261 3,300
2022/10/06 2,275 2,275 2,275 2,275 100
2022/10/05 2,282 2,282 2,232 2,255 700
2022/10/04 2,250 2,295 2,238 2,275 5,300
2022/10/03 2,248 2,250 2,248 2,250 700
2022/09/30 2,234 2,248 2,216 2,248 1,500
2022/09/29 2,240 2,269 2,230 2,248 9,800
2022/09/28 2,270 2,270 2,245 2,245 1,400
2022/09/27 2,257 2,286 2,257 2,270 1,300
2022/09/26 2,300 2,300 2,248 2,256 1,900
2022/09/22 2,290 2,300 2,290 2,300 3,300
2022/09/21 2,291 2,300 2,286 2,290 4,400
2022/09/20 2,288 2,288 2,288 2,288 100
2022/09/16 2,275 2,275 2,275 2,275 500
2022/09/15 2,285 2,291 2,285 2,291 300
2022/09/14 2,277 2,277 2,274 2,275 1,200
2022/09/13 2,291 2,291 2,256 2,272 3,600
2022/09/12 2,270 2,286 2,270 2,286 1,100
2022/09/09 2,255 2,274 2,255 2,270 3,000
2022/09/08 2,260 2,266 2,250 2,255 1,300
2022/09/07 2,259 2,259 2,241 2,254 1,500
2022/09/06 2,250 2,250 2,242 2,242 800
2022/09/05 2,242 2,250 2,242 2,250 200
2022/09/02 2,243 2,243 2,243 2,243 4,200
2022/09/01 2,245 2,250 2,243 2,243 5,200
2022/08/31 2,265 2,265 2,255 2,255 300
2022/08/30 2,243 2,265 2,243 2,265 1,500
2022/08/29 2,243 2,243 2,242 2,243 900
2022/08/26 2,264 2,274 2,264 2,270 2,200
2022/08/25 2,260 2,260 2,241 2,260 2,700
2022/08/24 2,253 2,259 2,237 2,248 4,600
2022/08/23 2,255 2,260 2,253 2,253 1,000
2022/08/22 2,254 2,260 2,253 2,255 3,900
2022/08/19 2,259 2,265 2,259 2,259 5,500
2022/08/18 2,290 2,290 2,260 2,260 3,100
2022/08/17 2,296 2,298 2,287 2,290 900
2022/08/16 2,287 2,291 2,286 2,287 900
2022/08/15 2,281 2,286 2,281 2,286 1,000
2022/08/12 2,276 2,290 2,276 2,280 2,200
2022/08/10 2,280 2,280 2,279 2,280 1,000
2022/08/09 2,283 2,283 2,254 2,279 3,100
2022/08/08 2,285 2,285 2,248 2,262 9,200
2022/08/05 2,287 2,290 2,277 2,277 1,500
2022/08/04 2,286 2,286 2,264 2,267 2,700
2022/08/03 2,290 2,298 2,281 2,282 1,200
2022/08/02 2,298 2,304 2,290 2,299 1,500
2022/08/01 2,299 2,304 2,290 2,290 4,200
2022/07/29 2,300 2,300 2,294 2,299 300
2022/07/28 2,305 2,305 2,290 2,291 3,100
2022/07/27 2,300 2,300 2,295 2,295 700
2022/07/26 2,300 2,300 2,290 2,290 1,800
2022/07/25 2,350 2,350 2,291 2,300 8,400
2022/07/22 2,297 2,320 2,297 2,300 900
2022/07/21 2,305 2,348 2,299 2,302 2,000
2022/07/20 2,298 2,308 2,285 2,295 2,000
2022/07/19 2,302 2,306 2,273 2,297 6,500
2022/07/15 2,308 2,316 2,308 2,308 5,400
2022/07/14 2,319 2,325 2,317 2,317 1,300
2022/07/13 2,379 2,379 2,320 2,347 700
2022/07/12 2,389 2,389 2,389 2,389 200
2022/07/11 2,361 2,361 2,340 2,340 4,900
2022/07/08 2,323 2,372 2,323 2,360 700
2022/07/07 2,315 2,348 2,315 2,320 1,500
2022/07/06 2,355 2,355 2,313 2,313 900
2022/07/05 2,347 2,372 2,333 2,333 800
2022/07/04 2,397 2,397 2,347 2,347 400
2022/07/01 2,360 2,385 2,350 2,350 1,700
2022/06/30 2,411 2,411 2,373 2,373 1,900
2022/06/29 2,393 2,446 2,393 2,400 500
2022/06/28 2,459 2,459 2,393 2,393 600
2022/06/27 2,400 2,403 2,377 2,377 1,400
2022/06/24 2,403 2,403 2,400 2,400 900
2022/06/23 2,412 2,412 2,398 2,403 300
2022/06/22 2,422 2,423 2,421 2,421 700
2022/06/21 2,429 2,450 2,422 2,422 1,400
2022/06/20 2,402 2,449 2,400 2,430 900
2022/06/17 2,400 2,416 2,396 2,403 5,100
2022/06/16 2,400 2,415 2,400 2,410 1,700
2022/06/15 2,400 2,431 2,400 2,400 5,000
2022/06/14 2,400 2,421 2,387 2,398 4,600
2022/06/13 2,421 2,421 2,400 2,400 1,200
2022/06/10 2,467 2,467 2,421 2,421 600
2022/06/09 2,420 2,420 2,420 2,420 700
2022/06/08 2,400 2,409 2,400 2,409 400
2022/06/07 2,409 2,455 2,400 2,400 1,800
2022/06/06 2,379 2,450 2,379 2,413 1,600
2022/06/03 2,382 2,394 2,345 2,353 4,800
2022/06/02 2,288 2,340 2,288 2,332 5,100
2022/06/01 2,259 2,328 2,259 2,284 2,300
2022/05/31 2,258 2,260 2,258 2,260 3,300
2022/05/30 2,258 2,320 2,258 2,258 1,100
2022/05/27 2,298 2,298 2,253 2,253 1,200
2022/05/26 2,277 2,280 2,248 2,248 6,900
2022/05/25 2,277 2,288 2,277 2,277 1,700
2022/05/24 2,286 2,300 2,277 2,277 1,100
2022/05/23 2,380 2,380 2,281 2,286 5,300
2022/05/20 2,311 2,401 2,308 2,313 1,800
2022/05/19 2,308 2,394 2,308 2,308 1,600
2022/05/18 2,311 2,362 2,311 2,321 800
2022/05/17 2,355 2,355 2,308 2,308 800
2022/05/16 2,360 2,360 2,355 2,355 1,200
2022/05/13 2,360 2,375 2,360 2,367 700
2022/05/12 2,370 2,370 2,370 2,370 300
2022/05/11 2,410 2,420 2,338 2,370 1,400
2022/05/10 2,332 2,401 2,332 2,401 1,200
2022/05/09 2,340 2,354 2,338 2,338 900
2022/05/06 2,354 2,359 2,350 2,353 2,400
2022/05/02 2,412 2,412 2,355 2,355 600
2022/04/28 2,310 2,388 2,310 2,376 2,200
2022/04/27 2,336 2,341 2,305 2,310 1,500
2022/04/26 2,352 2,363 2,349 2,353 2,400
2022/04/25 2,361 2,384 2,350 2,350 4,200
2022/04/22 2,362 2,371 2,361 2,361 1,100
2022/04/21 2,377 2,441 2,377 2,398 900
2022/04/20 2,366 2,414 2,366 2,377 1,800
2022/04/19 2,371 2,374 2,365 2,366 2,400
2022/04/18 2,422 2,429 2,370 2,370 3,900
2022/04/15 2,435 2,481 2,435 2,436 1,300
2022/04/14 2,446 2,467 2,435 2,435 1,800
2022/04/13 2,462 2,561 2,442 2,445 4,500
2022/04/12 2,485 2,518 2,449 2,449 3,100
2022/04/11 2,591 2,602 2,473 2,485 3,600
2022/04/08 2,624 2,633 2,590 2,590 1,200
2022/04/07 2,694 2,694 2,568 2,574 3,000
2022/04/06 2,575 2,656 2,575 2,656 3,700
2022/04/05 2,507 2,599 2,507 2,562 7,400
2022/04/04 2,503 2,525 2,490 2,516 3,000
2022/04/01 2,422 2,510 2,422 2,500 9,400
2022/03/31 2,433 2,465 2,399 2,420 9,300
2022/03/30 2,425 2,441 2,409 2,409 2,700
2022/03/29 2,442 2,449 2,419 2,419 7,000
2022/03/28 2,481 2,481 2,420 2,453 4,900
2022/03/25 2,508 2,522 2,481 2,481 3,600
2022/03/24 2,506 2,515 2,476 2,508 2,500
2022/03/23 2,502 2,513 2,502 2,506 2,100
2022/03/22 2,496 2,520 2,496 2,514 3,200
2022/03/18 2,530 2,561 2,524 2,533 2,300
2022/03/17 2,514 2,553 2,487 2,540 4,800
2022/03/16 2,470 2,543 2,470 2,543 1,000
2022/03/15 2,512 2,512 2,465 2,466 1,500
2022/03/14 2,520 2,561 2,512 2,512 600
2022/03/11 2,522 2,557 2,517 2,520 2,100
2022/03/10 2,543 2,593 2,513 2,520 1,400
2022/03/09 2,476 2,496 2,476 2,493 1,200
2022/03/08 2,505 2,537 2,485 2,502 3,800
2022/03/07 2,541 2,560 2,505 2,505 1,100
2022/03/04 2,561 2,609 2,541 2,541 3,400
2022/03/02 2,577 2,589 2,552 2,553 4,300
2022/03/01 2,630 2,630 2,598 2,609 600
2022/02/28 2,554 2,680 2,554 2,627 1,700
2022/02/25 2,544 2,606 2,511 2,553 6,700
2022/02/24 2,620 2,637 2,541 2,594 1,300
2022/02/22 2,628 2,639 2,601 2,639 1,500
2022/02/21 2,649 2,686 2,622 2,628 1,800
2022/02/18 2,640 2,667 2,619 2,641 4,500
2022/02/17 2,658 2,705 2,637 2,640 800
2022/02/16 2,685 2,702 2,645 2,670 2,100
2022/02/15 2,637 2,672 2,636 2,636 700
2022/02/14 2,708 2,743 2,673 2,673 1,900
2022/02/10 2,775 2,775 2,672 2,755 3,100
2022/02/09 2,600 2,790 2,545 2,790 22,500
2022/02/08 2,694 2,710 2,622 2,658 1,700
2022/02/07 2,698 2,739 2,630 2,689 3,100
2022/02/04 2,560 2,745 2,551 2,681 1,000
2022/02/03 2,561 2,645 2,561 2,590 900
2022/02/02 2,621 2,684 2,561 2,561 2,100
2022/02/01 2,680 2,680 2,580 2,639 1,700
2022/01/31 2,566 2,631 2,566 2,630 700
2022/01/28 2,569 2,574 2,508 2,566 1,800
2022/01/27 2,679 2,679 2,496 2,545 1,300
2022/01/26 2,535 2,679 2,535 2,679 1,300
2022/01/25 2,596 2,632 2,521 2,583 9,500
2022/01/24 2,570 2,596 2,542 2,596 2,000
2022/01/21 2,600 2,624 2,546 2,620 5,000
2022/01/20 2,677 2,677 2,627 2,627 1,200
2022/01/19 2,657 2,669 2,605 2,655 3,000
2022/01/18 2,718 2,724 2,689 2,707 1,100
2022/01/17 2,725 2,751 2,718 2,718 1,400
2022/01/14 2,722 2,768 2,692 2,692 4,900
2022/01/13 2,816 2,816 2,724 2,770 4,600
2022/01/12 2,789 2,836 2,725 2,819 12,200
2022/01/11 2,798 2,839 2,797 2,839 6,300
2022/01/07 2,798 2,810 2,774 2,798 5,900
2022/01/06 2,754 2,800 2,729 2,798 15,400
2022/01/05 2,768 2,775 2,739 2,775 6,400
2022/01/04 2,720 2,755 2,687 2,755 4,700

このページの先頭へ