進和(7607)の株価時系列情報
進和(7607)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 |
|---|---|---|---|---|---|
| 2025/08/18 | 3,375 | 3,385 | 3,365 | 3,370 | 22,200 |
| 2025/08/15 | 3,390 | 3,400 | 3,365 | 3,375 | 34,500 |
| 2025/08/14 | 3,420 | 3,430 | 3,405 | 3,420 | 17,400 |
| 2025/08/13 | 3,445 | 3,455 | 3,390 | 3,435 | 29,900 |
| 2025/08/12 | 3,430 | 3,455 | 3,380 | 3,440 | 53,500 |
| 2025/08/08 | 3,395 | 3,420 | 3,385 | 3,415 | 31,600 |
| 2025/08/07 | 3,400 | 3,430 | 3,380 | 3,390 | 31,400 |
| 2025/08/06 | 3,390 | 3,420 | 3,385 | 3,400 | 21,600 |
| 2025/08/05 | 3,360 | 3,395 | 3,315 | 3,380 | 27,700 |
| 2025/08/04 | 3,325 | 3,370 | 3,300 | 3,355 | 45,700 |
| 2025/08/01 | 3,395 | 3,405 | 3,320 | 3,395 | 94,700 |
| 2025/07/31 | 3,350 | 3,460 | 3,340 | 3,400 | 65,800 |
| 2025/07/30 | 3,340 | 3,370 | 3,310 | 3,310 | 22,100 |
| 2025/07/29 | 3,310 | 3,335 | 3,300 | 3,330 | 17,900 |
| 2025/07/28 | 3,355 | 3,355 | 3,310 | 3,335 | 16,300 |
| 2025/07/25 | 3,380 | 3,395 | 3,345 | 3,355 | 21,900 |
| 2025/07/24 | 3,350 | 3,400 | 3,325 | 3,370 | 15,500 |
| 2025/07/23 | 3,330 | 3,360 | 3,300 | 3,340 | 38,800 |
| 2025/07/22 | 3,280 | 3,290 | 3,230 | 3,275 | 21,400 |
| 2025/07/18 | 3,230 | 3,295 | 3,205 | 3,280 | 31,300 |
| 2025/07/17 | 3,205 | 3,225 | 3,195 | 3,225 | 13,600 |
| 2025/07/16 | 3,215 | 3,230 | 3,195 | 3,230 | 28,600 |
| 2025/07/15 | 3,200 | 3,210 | 3,160 | 3,185 | 23,400 |
| 2025/07/14 | 3,175 | 3,240 | 3,140 | 3,170 | 60,100 |
| 2025/07/11 | 3,130 | 3,150 | 3,090 | 3,145 | 44,800 |
| 2025/07/10 | 3,130 | 3,140 | 3,105 | 3,110 | 30,400 |
| 2025/07/09 | 3,105 | 3,150 | 3,105 | 3,110 | 23,100 |
| 2025/07/08 | 3,130 | 3,130 | 3,085 | 3,105 | 13,500 |
| 2025/07/07 | 3,130 | 3,145 | 3,100 | 3,100 | 21,500 |
| 2025/07/04 | 3,095 | 3,160 | 3,095 | 3,130 | 29,700 |
| 2025/07/03 | 3,050 | 3,100 | 3,050 | 3,080 | 12,800 |
| 2025/07/02 | 3,055 | 3,085 | 3,050 | 3,050 | 11,700 |
| 2025/07/01 | 3,085 | 3,100 | 3,060 | 3,060 | 8,100 |
| 2025/06/30 | 3,100 | 3,130 | 3,080 | 3,080 | 21,100 |
| 2025/06/27 | 3,040 | 3,100 | 3,030 | 3,100 | 54,100 |
| 2025/06/26 | 2,985 | 3,045 | 2,985 | 3,005 | 13,800 |
| 2025/06/25 | 3,050 | 3,050 | 2,975 | 2,979 | 19,600 |
| 2025/06/24 | 3,025 | 3,025 | 2,985 | 3,020 | 7,700 |
| 2025/06/23 | 2,971 | 3,020 | 2,971 | 2,993 | 15,000 |
| 2025/06/20 | 2,932 | 2,971 | 2,932 | 2,971 | 13,400 |
| 2025/06/19 | 2,974 | 2,974 | 2,931 | 2,944 | 10,200 |
| 2025/06/18 | 2,955 | 2,984 | 2,955 | 2,974 | 7,500 |
| 2025/06/17 | 2,975 | 2,975 | 2,945 | 2,955 | 9,400 |
| 2025/06/16 | 3,010 | 3,010 | 2,972 | 2,979 | 6,400 |
| 2025/06/13 | 3,000 | 3,000 | 2,978 | 2,992 | 12,000 |
| 2025/06/12 | 3,025 | 3,050 | 2,996 | 3,005 | 12,500 |
| 2025/06/11 | 3,010 | 3,030 | 2,976 | 3,010 | 11,000 |
| 2025/06/10 | 2,995 | 3,010 | 2,972 | 2,976 | 6,200 |
| 2025/06/09 | 3,025 | 3,035 | 2,987 | 2,995 | 7,800 |
| 2025/06/06 | 3,045 | 3,055 | 3,010 | 3,020 | 16,100 |
| 2025/06/05 | 2,994 | 3,030 | 2,994 | 3,015 | 10,000 |
| 2025/06/04 | 3,015 | 3,025 | 2,999 | 3,000 | 5,700 |
| 2025/06/03 | 3,020 | 3,030 | 2,989 | 2,996 | 10,600 |
| 2025/06/02 | 2,981 | 3,040 | 2,981 | 3,020 | 9,400 |
| 2025/05/30 | 3,010 | 3,020 | 2,971 | 2,990 | 12,700 |
| 2025/05/29 | 3,100 | 3,100 | 3,025 | 3,050 | 14,900 |
| 2025/05/28 | 3,100 | 3,125 | 3,050 | 3,050 | 11,500 |
| 2025/05/27 | 3,095 | 3,100 | 3,070 | 3,095 | 7,600 |
| 2025/05/26 | 3,070 | 3,130 | 3,070 | 3,095 | 24,300 |
| 2025/05/23 | 3,045 | 3,080 | 3,025 | 3,080 | 14,900 |
| 2025/05/22 | 3,070 | 3,120 | 3,025 | 3,045 | 19,400 |
| 2025/05/21 | 3,045 | 3,085 | 3,045 | 3,075 | 11,600 |
| 2025/05/20 | 3,085 | 3,090 | 3,025 | 3,030 | 12,100 |
| 2025/05/19 | 3,065 | 3,085 | 3,060 | 3,085 | 7,400 |
| 2025/05/16 | 3,090 | 3,095 | 3,050 | 3,080 | 6,200 |
| 2025/05/15 | 3,070 | 3,120 | 3,060 | 3,090 | 22,700 |
| 2025/05/14 | 3,055 | 3,115 | 3,020 | 3,110 | 23,300 |
| 2025/05/13 | 3,130 | 3,135 | 3,045 | 3,070 | 29,000 |
| 2025/05/12 | 3,055 | 3,130 | 3,010 | 3,110 | 44,500 |
| 2025/05/09 | 2,971 | 3,050 | 2,964 | 3,025 | 23,300 |
| 2025/05/08 | 2,954 | 2,985 | 2,914 | 2,971 | 22,500 |
| 2025/05/07 | 2,980 | 2,980 | 2,940 | 2,966 | 18,800 |
| 2025/05/02 | 2,989 | 3,050 | 2,939 | 2,989 | 44,800 |
| 2025/05/01 | 3,015 | 3,015 | 2,940 | 2,989 | 12,800 |
| 2025/04/30 | 3,030 | 3,050 | 2,968 | 3,020 | 17,100 |
| 2025/04/28 | 3,015 | 3,085 | 3,015 | 3,075 | 11,000 |
| 2025/04/25 | 3,015 | 3,040 | 3,000 | 3,025 | 9,800 |
| 2025/04/24 | 3,065 | 3,065 | 2,965 | 2,988 | 14,500 |
| 2025/04/23 | 3,010 | 3,100 | 3,000 | 3,090 | 19,200 |
| 2025/04/22 | 3,050 | 3,080 | 2,974 | 3,015 | 15,500 |
| 2025/04/21 | 2,950 | 3,000 | 2,950 | 2,972 | 6,900 |
| 2025/04/18 | 2,871 | 2,973 | 2,867 | 2,970 | 8,100 |
| 2025/04/17 | 2,840 | 2,869 | 2,840 | 2,849 | 3,700 |
| 2025/04/16 | 2,911 | 2,911 | 2,842 | 2,860 | 6,800 |
| 2025/04/15 | 2,955 | 2,980 | 2,882 | 2,882 | 7,000 |
| 2025/04/14 | 2,966 | 2,975 | 2,896 | 2,915 | 13,600 |
| 2025/04/11 | 2,896 | 2,910 | 2,752 | 2,880 | 13,500 |
| 2025/04/10 | 2,885 | 2,898 | 2,801 | 2,898 | 19,900 |
| 2025/04/09 | 2,656 | 2,716 | 2,638 | 2,685 | 23,700 |
| 2025/04/08 | 2,682 | 2,751 | 2,652 | 2,701 | 24,900 |
| 2025/04/07 | 2,550 | 2,640 | 2,534 | 2,586 | 22,800 |
| 2025/04/04 | 2,845 | 2,845 | 2,680 | 2,723 | 37,400 |
| 2025/04/03 | 2,839 | 2,894 | 2,829 | 2,859 | 18,300 |
| 2025/04/02 | 2,940 | 2,940 | 2,880 | 2,889 | 14,700 |
| 2025/04/01 | 2,907 | 2,935 | 2,900 | 2,900 | 12,200 |
| 2025/03/31 | 2,962 | 2,962 | 2,880 | 2,894 | 20,000 |
| 2025/03/28 | 3,060 | 3,110 | 2,986 | 2,995 | 31,000 |
| 2025/03/27 | 3,035 | 3,090 | 3,015 | 3,090 | 23,100 |
| 2025/03/26 | 3,010 | 3,040 | 2,962 | 3,040 | 17,500 |
| 2025/03/25 | 3,010 | 3,050 | 2,981 | 3,005 | 10,800 |
| 2025/03/24 | 3,065 | 3,065 | 2,967 | 2,989 | 10,800 |
| 2025/03/21 | 3,060 | 3,080 | 3,020 | 3,045 | 18,600 |
| 2025/03/19 | 3,040 | 3,090 | 3,030 | 3,090 | 10,500 |
| 2025/03/18 | 3,025 | 3,120 | 3,025 | 3,060 | 19,600 |
| 2025/03/17 | 3,005 | 3,030 | 2,982 | 3,030 | 12,400 |
| 2025/03/14 | 2,993 | 3,030 | 2,967 | 3,005 | 19,000 |
| 2025/03/13 | 2,947 | 2,998 | 2,918 | 2,992 | 14,000 |
| 2025/03/12 | 2,919 | 2,950 | 2,919 | 2,950 | 11,500 |
| 2025/03/11 | 2,923 | 2,923 | 2,880 | 2,903 | 11,200 |
| 2025/03/10 | 2,956 | 2,956 | 2,922 | 2,940 | 9,600 |
| 2025/03/07 | 3,005 | 3,005 | 2,950 | 2,960 | 14,400 |
| 2025/03/06 | 3,000 | 3,100 | 2,990 | 3,050 | 29,300 |
| 2025/03/05 | 2,935 | 2,995 | 2,935 | 2,975 | 27,000 |
| 2025/03/04 | 2,906 | 2,950 | 2,882 | 2,935 | 13,800 |
| 2025/03/03 | 2,885 | 2,906 | 2,878 | 2,900 | 17,100 |
| 2025/02/28 | 2,887 | 2,891 | 2,851 | 2,851 | 11,100 |
| 2025/02/27 | 2,805 | 2,893 | 2,775 | 2,893 | 35,900 |
| 2025/02/26 | 2,858 | 2,876 | 2,847 | 2,874 | 59,800 |
| 2025/02/25 | 2,800 | 2,848 | 2,794 | 2,841 | 23,600 |
| 2025/02/21 | 2,809 | 2,812 | 2,760 | 2,770 | 11,700 |
| 2025/02/20 | 2,840 | 2,840 | 2,800 | 2,800 | 20,400 |
| 2025/02/19 | 2,859 | 2,865 | 2,837 | 2,844 | 9,400 |
| 2025/02/18 | 2,857 | 2,859 | 2,822 | 2,856 | 13,400 |
| 2025/02/17 | 2,850 | 2,860 | 2,834 | 2,834 | 10,200 |
| 2025/02/14 | 2,918 | 2,919 | 2,845 | 2,868 | 15,700 |
| 2025/02/13 | 2,862 | 2,901 | 2,862 | 2,896 | 9,500 |
| 2025/02/12 | 2,874 | 2,874 | 2,845 | 2,854 | 5,600 |
| 2025/02/10 | 2,883 | 2,883 | 2,841 | 2,842 | 10,700 |
| 2025/02/07 | 2,882 | 2,917 | 2,882 | 2,883 | 12,200 |
| 2025/02/06 | 2,870 | 2,917 | 2,870 | 2,903 | 10,000 |
| 2025/02/05 | 2,898 | 2,911 | 2,883 | 2,895 | 10,500 |
| 2025/02/04 | 2,921 | 2,959 | 2,878 | 2,878 | 22,400 |
| 2025/02/03 | 2,930 | 2,953 | 2,914 | 2,925 | 22,500 |
| 2025/01/31 | 2,978 | 2,986 | 2,948 | 2,963 | 11,300 |
| 2025/01/30 | 2,905 | 2,975 | 2,905 | 2,971 | 15,800 |
| 2025/01/29 | 2,930 | 2,932 | 2,917 | 2,919 | 9,900 |
| 2025/01/28 | 2,863 | 2,927 | 2,863 | 2,908 | 14,800 |
| 2025/01/27 | 2,878 | 2,935 | 2,878 | 2,893 | 10,600 |
| 2025/01/24 | 2,854 | 2,864 | 2,840 | 2,850 | 12,300 |
| 2025/01/23 | 2,837 | 2,844 | 2,820 | 2,840 | 10,200 |
| 2025/01/22 | 2,833 | 2,846 | 2,814 | 2,829 | 8,500 |
| 2025/01/21 | 2,790 | 2,865 | 2,757 | 2,818 | 26,200 |
| 2025/01/20 | 2,745 | 2,793 | 2,731 | 2,758 | 10,600 |
| 2025/01/17 | 2,750 | 2,761 | 2,725 | 2,743 | 16,000 |
| 2025/01/16 | 2,752 | 2,781 | 2,740 | 2,752 | 23,700 |
| 2025/01/15 | 2,749 | 2,772 | 2,749 | 2,750 | 25,800 |
| 2025/01/14 | 2,749 | 2,806 | 2,723 | 2,741 | 35,600 |
| 2025/01/10 | 2,888 | 2,889 | 2,840 | 2,849 | 15,200 |
| 2025/01/09 | 2,917 | 2,917 | 2,856 | 2,869 | 15,100 |
| 2025/01/08 | 2,935 | 2,935 | 2,880 | 2,895 | 17,300 |
| 2025/01/07 | 2,947 | 2,949 | 2,900 | 2,913 | 12,600 |
| 2025/01/06 | 3,005 | 3,005 | 2,949 | 2,949 | 10,500 |
| 2024/12/30 | 3,020 | 3,035 | 2,994 | 2,994 | 9,200 |
| 2024/12/27 | 2,992 | 3,035 | 2,992 | 3,020 | 26,600 |
| 2024/12/26 | 2,967 | 2,978 | 2,941 | 2,978 | 11,800 |
| 2024/12/25 | 2,989 | 2,989 | 2,933 | 2,967 | 20,000 |
| 2024/12/24 | 2,922 | 2,963 | 2,922 | 2,945 | 13,600 |
| 2024/12/23 | 2,879 | 2,930 | 2,879 | 2,917 | 11,100 |
| 2024/12/20 | 2,892 | 2,899 | 2,859 | 2,877 | 11,400 |
| 2024/12/19 | 2,907 | 2,915 | 2,880 | 2,884 | 12,600 |
| 2024/12/18 | 2,887 | 2,912 | 2,887 | 2,908 | 4,600 |
| 2024/12/17 | 2,913 | 2,937 | 2,885 | 2,902 | 9,600 |
| 2024/12/16 | 2,884 | 2,930 | 2,880 | 2,907 | 16,200 |
| 2024/12/13 | 2,900 | 2,900 | 2,853 | 2,882 | 25,800 |
| 2024/12/12 | 2,880 | 2,899 | 2,869 | 2,889 | 13,800 |
| 2024/12/11 | 2,870 | 2,878 | 2,855 | 2,875 | 9,300 |
| 2024/12/10 | 2,860 | 2,880 | 2,860 | 2,870 | 10,000 |
| 2024/12/09 | 2,829 | 2,858 | 2,829 | 2,854 | 14,800 |
| 2024/12/06 | 2,829 | 2,840 | 2,810 | 2,835 | 21,700 |
| 2024/12/05 | 2,782 | 2,827 | 2,774 | 2,822 | 9,900 |
| 2024/12/04 | 2,831 | 2,838 | 2,750 | 2,767 | 19,700 |
| 2024/12/03 | 2,785 | 2,850 | 2,785 | 2,838 | 7,500 |
| 2024/12/02 | 2,795 | 2,821 | 2,795 | 2,812 | 7,000 |
| 2024/11/29 | 2,813 | 2,820 | 2,795 | 2,795 | 3,900 |
| 2024/11/28 | 2,753 | 2,823 | 2,753 | 2,813 | 7,100 |
| 2024/11/27 | 2,830 | 2,830 | 2,766 | 2,777 | 10,200 |
| 2024/11/26 | 2,833 | 2,851 | 2,831 | 2,841 | 4,000 |
| 2024/11/25 | 2,880 | 2,896 | 2,830 | 2,836 | 14,200 |
| 2024/11/22 | 2,851 | 2,876 | 2,845 | 2,870 | 7,100 |
| 2024/11/21 | 2,859 | 2,896 | 2,845 | 2,845 | 8,800 |
| 2024/11/20 | 2,853 | 2,880 | 2,831 | 2,859 | 9,400 |
| 2024/11/19 | 2,800 | 2,877 | 2,800 | 2,874 | 18,900 |
| 2024/11/18 | 2,795 | 2,798 | 2,774 | 2,798 | 7,500 |
| 2024/11/15 | 2,775 | 2,796 | 2,740 | 2,790 | 16,800 |
| 2024/11/14 | 2,765 | 2,781 | 2,749 | 2,749 | 6,700 |
| 2024/11/13 | 2,768 | 2,783 | 2,750 | 2,765 | 8,000 |
| 2024/11/12 | 2,763 | 2,796 | 2,763 | 2,768 | 7,200 |
| 2024/11/11 | 2,734 | 2,765 | 2,734 | 2,746 | 2,900 |
| 2024/11/08 | 2,778 | 2,807 | 2,719 | 2,734 | 9,700 |
| 2024/11/07 | 2,719 | 2,774 | 2,719 | 2,774 | 16,300 |
| 2024/11/06 | 2,706 | 2,723 | 2,698 | 2,719 | 18,300 |
| 2024/11/05 | 2,701 | 2,707 | 2,670 | 2,679 | 8,100 |
| 2024/11/01 | 2,677 | 2,707 | 2,670 | 2,701 | 4,700 |
| 2024/10/31 | 2,669 | 2,703 | 2,663 | 2,690 | 15,300 |
| 2024/10/30 | 2,684 | 2,686 | 2,643 | 2,643 | 46,900 |
| 2024/10/29 | 2,656 | 2,656 | 2,625 | 2,646 | 5,400 |
| 2024/10/28 | 2,580 | 2,650 | 2,580 | 2,650 | 15,700 |
| 2024/10/25 | 2,622 | 2,622 | 2,567 | 2,572 | 13,800 |
| 2024/10/24 | 2,584 | 2,619 | 2,575 | 2,614 | 13,900 |
| 2024/10/23 | 2,590 | 2,605 | 2,573 | 2,593 | 11,000 |