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
2026/03/04 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