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 |
|---|---|---|---|---|---|
| 2024/05/01 | 4,700 | 4,700 | 4,560 | 4,595 | 8,700 |
| 2024/04/30 | 4,500 | 4,680 | 4,455 | 4,680 | 16,600 |
| 2024/04/26 | 4,510 | 4,585 | 4,465 | 4,505 | 12,100 |
| 2024/04/25 | 4,650 | 4,650 | 4,505 | 4,540 | 13,300 |
| 2024/04/24 | 4,655 | 4,725 | 4,595 | 4,650 | 6,500 |
| 2024/04/23 | 4,715 | 4,745 | 4,555 | 4,595 | 12,800 |
| 2024/04/22 | 4,530 | 4,680 | 4,530 | 4,675 | 11,800 |
| 2024/04/19 | 4,600 | 4,600 | 4,330 | 4,500 | 18,900 |
| 2024/04/18 | 4,715 | 4,715 | 4,550 | 4,610 | 12,400 |
| 2024/04/17 | 4,720 | 4,785 | 4,695 | 4,700 | 3,600 |
| 2024/04/16 | 4,850 | 4,850 | 4,700 | 4,700 | 11,100 |
| 2024/04/15 | 4,895 | 4,895 | 4,820 | 4,870 | 1,500 |
| 2024/04/12 | 4,940 | 4,940 | 4,845 | 4,865 | 2,800 |
| 2024/04/11 | 4,920 | 4,985 | 4,815 | 4,885 | 6,500 |
| 2024/04/10 | 4,995 | 5,010 | 4,940 | 4,940 | 6,200 |
| 2024/04/09 | 5,040 | 5,080 | 4,920 | 4,995 | 9,200 |
| 2024/04/08 | 4,945 | 5,000 | 4,875 | 5,000 | 13,900 |
| 2024/04/05 | 4,840 | 4,870 | 4,765 | 4,805 | 8,700 |
| 2024/04/04 | 4,920 | 4,930 | 4,850 | 4,870 | 7,100 |
| 2024/04/03 | 4,850 | 4,935 | 4,835 | 4,920 | 8,200 |
| 2024/04/02 | 4,905 | 4,915 | 4,810 | 4,890 | 8,600 |
| 2024/04/01 | 5,100 | 5,100 | 4,900 | 4,925 | 31,300 |
| 2024/03/29 | 5,140 | 5,140 | 5,050 | 5,100 | 13,800 |
| 2024/03/28 | 5,150 | 5,220 | 5,050 | 5,070 | 11,400 |
| 2024/03/27 | 5,360 | 5,360 | 5,230 | 5,250 | 9,300 |
| 2024/03/26 | 5,320 | 5,430 | 5,220 | 5,300 | 14,200 |
| 2024/03/25 | 5,290 | 5,380 | 5,250 | 5,300 | 9,500 |
| 2024/03/22 | 5,260 | 5,320 | 5,110 | 5,290 | 19,600 |
| 2024/03/21 | 5,190 | 5,260 | 5,110 | 5,230 | 14,300 |
| 2024/03/19 | 5,000 | 5,060 | 4,955 | 5,060 | 14,000 |
| 2024/03/18 | 4,955 | 5,030 | 4,940 | 5,030 | 19,600 |
| 2024/03/15 | 4,910 | 4,930 | 4,875 | 4,890 | 9,200 |
| 2024/03/14 | 4,910 | 4,980 | 4,825 | 4,890 | 12,800 |
| 2024/03/13 | 4,850 | 4,990 | 4,750 | 4,840 | 28,800 |
| 2024/03/12 | 4,705 | 4,835 | 4,650 | 4,835 | 10,300 |
| 2024/03/11 | 4,765 | 4,810 | 4,695 | 4,765 | 15,600 |
| 2024/03/08 | 4,710 | 4,890 | 4,700 | 4,835 | 14,900 |
| 2024/03/07 | 4,815 | 4,815 | 4,675 | 4,760 | 24,400 |
| 2024/03/06 | 4,750 | 4,850 | 4,750 | 4,830 | 9,400 |
| 2024/03/05 | 4,770 | 4,825 | 4,700 | 4,755 | 8,700 |
| 2024/03/04 | 4,940 | 4,940 | 4,750 | 4,770 | 17,900 |
| 2024/03/01 | 4,995 | 5,080 | 4,880 | 4,930 | 19,900 |
| 2024/02/29 | 4,920 | 4,975 | 4,860 | 4,945 | 13,000 |
| 2024/02/28 | 4,845 | 4,940 | 4,840 | 4,920 | 14,600 |
| 2024/02/27 | 4,805 | 4,900 | 4,805 | 4,845 | 12,400 |
| 2024/02/26 | 4,800 | 4,955 | 4,800 | 4,800 | 26,600 |
| 2024/02/22 | 4,755 | 4,800 | 4,715 | 4,750 | 16,100 |
| 2024/02/21 | 4,730 | 4,830 | 4,620 | 4,745 | 32,700 |
| 2024/02/20 | 4,590 | 4,840 | 4,590 | 4,730 | 68,300 |
| 2024/02/19 | 4,365 | 4,525 | 4,355 | 4,470 | 27,200 |
| 2024/02/16 | 4,320 | 4,415 | 4,315 | 4,365 | 21,700 |
| 2024/02/15 | 4,380 | 4,440 | 4,300 | 4,305 | 11,700 |
| 2024/02/14 | 4,390 | 4,515 | 4,380 | 4,380 | 15,900 |
| 2024/02/13 | 4,440 | 4,440 | 4,300 | 4,420 | 17,200 |
| 2024/02/09 | 4,505 | 4,505 | 4,370 | 4,370 | 15,700 |
| 2024/02/08 | 4,495 | 4,595 | 4,455 | 4,475 | 33,700 |
| 2024/02/07 | 4,370 | 4,490 | 4,315 | 4,430 | 41,800 |
| 2024/02/06 | 4,615 | 4,615 | 4,500 | 4,580 | 36,800 |
| 2024/02/05 | 4,560 | 4,560 | 4,430 | 4,530 | 21,200 |
| 2024/02/02 | 4,650 | 4,690 | 4,450 | 4,490 | 14,700 |
| 2024/02/01 | 4,490 | 4,620 | 4,455 | 4,610 | 8,300 |
| 2024/01/31 | 4,380 | 4,525 | 4,350 | 4,520 | 15,800 |
| 2024/01/30 | 4,355 | 4,420 | 4,355 | 4,390 | 11,800 |
| 2024/01/29 | 4,300 | 4,400 | 4,220 | 4,355 | 15,600 |
| 2024/01/26 | 4,315 | 4,395 | 4,250 | 4,255 | 7,300 |
| 2024/01/25 | 4,315 | 4,350 | 4,265 | 4,320 | 10,200 |
| 2024/01/24 | 4,315 | 4,320 | 4,255 | 4,270 | 10,200 |
| 2024/01/23 | 4,430 | 4,430 | 4,250 | 4,350 | 30,900 |
| 2024/01/22 | 4,260 | 4,440 | 4,215 | 4,405 | 28,000 |
| 2024/01/19 | 4,025 | 4,465 | 4,025 | 4,230 | 66,300 |
| 2024/01/18 | 4,005 | 4,030 | 3,945 | 3,955 | 9,200 |
| 2024/01/17 | 3,975 | 4,050 | 3,960 | 4,030 | 5,400 |
| 2024/01/16 | 4,050 | 4,050 | 3,965 | 3,975 | 13,200 |
| 2024/01/15 | 4,035 | 4,140 | 4,015 | 4,085 | 7,500 |
| 2024/01/12 | 4,070 | 4,075 | 4,025 | 4,035 | 6,700 |
| 2024/01/11 | 4,050 | 4,085 | 4,045 | 4,075 | 1,400 |
| 2024/01/10 | 4,060 | 4,100 | 4,050 | 4,075 | 3,500 |
| 2024/01/09 | 4,180 | 4,180 | 4,025 | 4,060 | 12,500 |
| 2024/01/05 | 4,095 | 4,215 | 4,020 | 4,165 | 5,900 |
| 2024/01/04 | 4,145 | 4,150 | 4,060 | 4,060 | 4,700 |