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
2026/07/17 6,830 6,840 6,710 6,750 3,500
2026/07/16 6,890 6,910 6,720 6,760 5,100
2026/07/15 6,790 6,890 6,710 6,890 3,600
2026/07/14 6,840 6,840 6,690 6,690 3,200
2026/07/13 6,890 6,890 6,750 6,850 2,900
2026/07/10 6,900 6,910 6,780 6,850 8,100
2026/07/09 6,780 6,790 6,620 6,780 4,300
2026/07/08 6,720 6,800 6,650 6,730 2,400
2026/07/07 6,720 6,790 6,600 6,620 6,200
2026/07/06 6,490 6,680 6,450 6,680 11,600
2026/07/03 6,350 6,440 6,190 6,400 15,500
2026/07/02 6,740 6,770 6,350 6,360 36,500
2026/07/01 6,840 6,840 6,630 6,740 4,700
2026/06/30 6,920 7,000 6,670 6,740 15,200
2026/06/29 6,800 6,910 6,800 6,890 2,600
2026/06/26 6,680 6,790 6,680 6,750 2,800
2026/06/25 6,770 6,770 6,630 6,750 2,600
2026/06/24 6,890 6,930 6,700 6,700 5,300
2026/06/23 6,930 7,040 6,760 7,040 6,000
2026/06/22 6,890 7,040 6,730 7,040 10,500
2026/06/19 6,710 7,040 6,610 7,040 27,800
2026/06/18 6,630 6,800 6,600 6,710 3,600
2026/06/17 6,780 6,840 6,460 6,630 18,500
2026/06/16 6,800 6,850 6,670 6,750 5,100
2026/06/15 6,680 6,790 6,500 6,720 3,500
2026/06/12 6,660 6,670 6,560 6,620 3,200
2026/06/11 6,680 6,680 6,500 6,600 4,300
2026/06/10 6,690 6,700 6,530 6,680 3,000
2026/06/09 6,600 6,700 6,480 6,700 1,700
2026/06/08 6,520 6,600 6,360 6,600 1,800
2026/06/05 6,500 6,550 6,400 6,480 1,700
2026/06/04 6,560 6,560 6,450 6,500 1,700
2026/06/03 6,680 6,680 6,480 6,570 3,100
2026/06/02 6,560 6,640 6,450 6,580 4,400
2026/06/01 6,790 6,790 6,560 6,560 5,100
2026/05/29 6,640 6,840 6,630 6,790 8,900
2026/05/28 6,660 6,660 6,530 6,570 3,200
2026/05/27 6,700 6,700 6,610 6,610 2,400
2026/05/26 6,720 6,720 6,630 6,630 1,300
2026/05/25 6,840 6,840 6,660 6,720 3,600
2026/05/22 6,890 6,890 6,590 6,790 10,500
2026/05/21 6,620 6,900 6,620 6,890 6,600
2026/05/20 6,730 6,730 6,500 6,720 16,400
2026/05/19 6,880 6,890 6,730 6,730 5,800
2026/05/18 7,030 7,180 6,840 6,960 7,400
2026/05/15 6,820 7,180 6,800 7,060 12,200
2026/05/14 6,800 7,000 6,650 6,890 8,600
2026/05/13 6,760 6,950 6,760 6,900 7,200
2026/05/12 6,670 6,760 6,530 6,760 15,800
2026/05/11 6,680 6,810 6,680 6,680 2,000
2026/05/08 6,780 6,780 6,700 6,770 1,400
2026/05/07 6,800 6,840 6,700 6,780 3,100
2026/05/01 6,690 6,790 6,610 6,700 3,400
2026/04/30 6,800 6,870 6,520 6,790 6,000
2026/04/28 6,840 6,940 6,700 6,800 9,500
2026/04/27 6,670 6,820 6,670 6,780 3,600
2026/04/24 6,760 6,760 6,590 6,610 6,100
2026/04/23 6,880 6,880 6,670 6,760 3,800
2026/04/22 6,760 6,830 6,650 6,830 1,900
2026/04/21 6,770 6,880 6,600 6,780 8,100
2026/04/20 6,570 6,740 6,450 6,730 7,900
2026/04/17 6,490 6,640 6,470 6,470 5,700
2026/04/16 6,650 6,650 6,500 6,500 3,000
2026/04/15 6,770 6,770 6,610 6,650 2,200
2026/04/14 6,580 6,670 6,540 6,670 5,600
2026/04/13 6,590 6,680 6,490 6,490 4,400
2026/04/10 6,900 6,900 6,570 6,690 3,900
2026/04/09 6,700 6,960 6,700 6,920 15,700
2026/04/08 6,480 6,640 6,480 6,630 6,200
2026/04/07 6,510 6,560 6,410 6,480 4,400
2026/04/06 6,550 6,560 6,510 6,510 800
2026/04/03 6,590 6,600 6,500 6,510 3,800
2026/03/27 6,380 6,540 6,300 6,450 15,000
2026/03/26 6,390 6,390 6,270 6,380 2,300
2026/03/25 6,340 6,430 6,330 6,390 9,000
2026/03/24 6,380 6,380 6,220 6,240 4,800
2026/03/23 6,450 6,450 6,320 6,340 4,600
2026/03/19 6,400 6,550 6,330 6,550 4,400
2026/03/18 6,350 6,440 6,350 6,440 4,600
2026/03/17 6,350 6,360 6,310 6,350 2,600
2026/03/16 6,400 6,400 6,300 6,350 2,300
2026/03/13 6,300 6,390 6,260 6,330 3,900
2026/03/12 6,490 6,490 6,350 6,360 2,800
2026/03/11 6,450 6,450 6,370 6,400 4,000
2026/03/10 6,380 6,450 6,370 6,370 2,000
2026/03/09 6,420 6,420 6,250 6,280 9,700
2026/03/06 6,520 6,620 6,460 6,620 2,600
2026/03/05 6,600 6,650 6,520 6,580 6,900
2026/03/04 6,400 6,500 6,340 6,500 21,500
2026/03/03 6,520 6,610 6,490 6,530 3,800
2026/03/02 6,480 6,650 6,480 6,560 13,300
2026/02/27 6,460 6,600 6,450 6,580 15,200
2026/02/26 6,390 6,470 6,390 6,450 9,900
2026/02/25 6,410 6,450 6,390 6,440 9,300
2026/02/24 6,440 6,440 6,380 6,410 6,200
2026/02/20 6,520 6,520 6,390 6,450 4,800
2026/02/19 6,450 6,470 6,390 6,450 9,300
2026/02/18 6,530 6,530 6,440 6,440 3,700
2026/02/17 6,430 6,510 6,430 6,460 10,000
2026/02/16 6,390 6,460 6,330 6,400 9,900
2026/02/13 6,440 6,440 6,330 6,390 9,500
2026/02/12 6,540 6,540 6,330 6,510 16,000
2026/02/10 6,550 6,640 6,500 6,640 13,900
2026/02/09 6,590 6,590 6,500 6,550 7,300
2026/02/06 6,480 6,520 6,380 6,520 6,100
2026/02/05 6,410 6,500 6,400 6,480 7,100
2026/02/04 6,380 6,390 6,320 6,370 10,100
2026/02/03 6,430 6,450 6,410 6,410 2,800
2026/02/02 6,480 6,540 6,400 6,430 4,700
2026/01/30 6,540 6,570 6,420 6,500 9,000
2026/01/29 6,530 6,560 6,470 6,560 1,600
2026/01/28 6,680 6,680 6,550 6,550 4,900
2026/01/27 6,660 6,740 6,640 6,680 7,100
2026/01/26 6,670 6,710 6,560 6,660 6,300
2026/01/23 6,800 6,800 6,690 6,690 10,900
2026/01/22 6,970 6,970 6,840 6,840 1,700
2026/01/21 6,820 6,890 6,810 6,890 2,700
2026/01/20 6,980 7,000 6,910 6,910 2,400
2026/01/19 6,850 6,990 6,850 6,950 9,900
2026/01/16 6,790 6,790 6,730 6,760 2,500
2026/01/15 6,670 6,770 6,650 6,750 3,300
2026/01/14 6,700 6,760 6,660 6,740 3,500
2026/01/13 6,740 6,760 6,660 6,740 7,100
2026/01/09 6,710 6,740 6,590 6,740 6,700
2026/01/08 6,960 6,960 6,650 6,700 13,900
2026/01/07 6,930 7,100 6,930 6,990 2,800
2026/01/06 7,070 7,100 6,950 7,060 2,800
2026/01/05 7,030 7,140 6,930 6,970 3,500

このページの先頭へ