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 |
|---|---|---|---|---|---|
| 2026/02/03 | 3,145 | 3,145 | 3,105 | 3,110 | 21,100 |
| 2026/02/02 | 3,160 | 3,175 | 3,105 | 3,110 | 24,500 |
| 2026/01/30 | 3,115 | 3,150 | 3,105 | 3,125 | 22,800 |
| 2026/01/29 | 3,105 | 3,150 | 3,100 | 3,115 | 23,200 |
| 2026/01/28 | 3,070 | 3,140 | 3,055 | 3,105 | 20,900 |
| 2026/01/27 | 3,100 | 3,100 | 3,070 | 3,080 | 18,500 |
| 2026/01/26 | 3,170 | 3,175 | 3,095 | 3,095 | 30,300 |
| 2026/01/23 | 3,205 | 3,210 | 3,165 | 3,210 | 15,900 |
| 2026/01/22 | 3,175 | 3,195 | 3,155 | 3,185 | 14,500 |
| 2026/01/21 | 3,115 | 3,140 | 3,105 | 3,140 | 15,600 |
| 2026/01/20 | 3,200 | 3,200 | 3,135 | 3,135 | 24,300 |
| 2026/01/19 | 3,225 | 3,225 | 3,190 | 3,200 | 10,200 |
| 2026/01/16 | 3,210 | 3,225 | 3,185 | 3,225 | 13,300 |
| 2026/01/15 | 3,215 | 3,245 | 3,200 | 3,210 | 25,400 |
| 2026/01/14 | 3,220 | 3,235 | 3,190 | 3,235 | 30,000 |
| 2026/01/13 | 3,200 | 3,220 | 3,165 | 3,200 | 25,000 |
| 2026/01/09 | 3,180 | 3,185 | 3,160 | 3,160 | 13,000 |
| 2026/01/08 | 3,175 | 3,195 | 3,140 | 3,140 | 14,100 |
| 2026/01/07 | 3,165 | 3,190 | 3,140 | 3,165 | 14,700 |
| 2026/01/06 | 3,110 | 3,170 | 3,110 | 3,160 | 18,500 |
| 2026/01/05 | 3,100 | 3,110 | 3,080 | 3,105 | 11,400 |
| 2025/12/30 | 3,115 | 3,115 | 3,100 | 3,100 | 7,400 |
| 2025/12/29 | 3,090 | 3,115 | 3,080 | 3,115 | 11,600 |
| 2025/12/26 | 3,080 | 3,080 | 3,050 | 3,075 | 10,200 |
| 2025/12/25 | 3,100 | 3,100 | 3,045 | 3,070 | 30,600 |
| 2025/12/24 | 3,065 | 3,070 | 3,045 | 3,045 | 6,000 |
| 2025/12/23 | 3,050 | 3,065 | 3,050 | 3,065 | 11,600 |
| 2025/12/22 | 3,065 | 3,065 | 3,025 | 3,040 | 7,800 |
| 2025/12/19 | 3,010 | 3,050 | 3,010 | 3,050 | 9,400 |
| 2025/12/18 | 3,015 | 3,030 | 3,000 | 3,020 | 16,700 |
| 2025/12/17 | 3,010 | 3,010 | 2,995 | 3,000 | 22,800 |
| 2025/12/16 | 3,050 | 3,055 | 3,005 | 3,005 | 22,100 |
| 2025/12/15 | 3,090 | 3,090 | 3,045 | 3,050 | 25,800 |
| 2025/12/12 | 3,080 | 3,090 | 3,050 | 3,090 | 31,500 |
| 2025/12/11 | 3,050 | 3,070 | 3,010 | 3,010 | 19,200 |
| 2025/12/10 | 3,040 | 3,075 | 3,035 | 3,045 | 21,800 |
| 2025/12/09 | 3,085 | 3,085 | 3,040 | 3,055 | 21,000 |
| 2025/12/08 | 3,105 | 3,105 | 3,070 | 3,075 | 18,000 |
| 2025/12/05 | 3,125 | 3,125 | 3,095 | 3,100 | 24,500 |
| 2025/12/04 | 3,100 | 3,130 | 3,100 | 3,120 | 11,200 |
| 2025/12/03 | 3,130 | 3,130 | 3,085 | 3,095 | 19,500 |
| 2025/12/02 | 3,190 | 3,190 | 3,120 | 3,125 | 11,200 |
| 2025/12/01 | 3,210 | 3,220 | 3,175 | 3,190 | 11,100 |
| 2025/11/28 | 3,185 | 3,215 | 3,175 | 3,205 | 11,800 |
| 2025/11/27 | 3,180 | 3,200 | 3,170 | 3,185 | 13,200 |
| 2025/11/26 | 3,130 | 3,175 | 3,130 | 3,175 | 8,600 |
| 2025/11/25 | 3,170 | 3,170 | 3,135 | 3,135 | 8,700 |
| 2025/11/21 | 3,090 | 3,145 | 3,090 | 3,145 | 16,400 |
| 2025/11/20 | 3,090 | 3,120 | 3,090 | 3,105 | 10,600 |
| 2025/11/19 | 3,100 | 3,105 | 3,070 | 3,080 | 16,300 |
| 2025/11/18 | 3,100 | 3,120 | 3,080 | 3,100 | 19,100 |
| 2025/11/17 | 3,140 | 3,145 | 3,110 | 3,125 | 14,600 |
| 2025/11/14 | 3,150 | 3,150 | 3,105 | 3,135 | 9,400 |
| 2025/11/13 | 3,155 | 3,155 | 3,125 | 3,155 | 9,300 |
| 2025/11/12 | 3,135 | 3,170 | 3,135 | 3,140 | 16,800 |
| 2025/11/11 | 3,155 | 3,155 | 3,090 | 3,135 | 12,400 |
| 2025/11/10 | 3,105 | 3,140 | 3,105 | 3,120 | 10,300 |
| 2025/11/07 | 3,125 | 3,125 | 3,090 | 3,105 | 11,900 |
| 2025/11/06 | 3,110 | 3,125 | 3,080 | 3,110 | 13,400 |
| 2025/11/05 | 3,100 | 3,125 | 3,065 | 3,095 | 25,400 |
| 2025/11/04 | 3,075 | 3,120 | 3,065 | 3,095 | 19,500 |
| 2025/10/31 | 3,085 | 3,100 | 3,055 | 3,075 | 20,800 |
| 2025/10/30 | 3,120 | 3,125 | 3,080 | 3,080 | 31,100 |
| 2025/10/29 | 3,110 | 3,140 | 3,085 | 3,095 | 23,900 |
| 2025/10/28 | 3,180 | 3,195 | 3,110 | 3,110 | 29,600 |
| 2025/10/27 | 3,210 | 3,235 | 3,195 | 3,225 | 20,700 |
| 2025/10/24 | 3,200 | 3,200 | 3,160 | 3,180 | 18,800 |
| 2025/10/23 | 3,130 | 3,195 | 3,130 | 3,170 | 19,000 |
| 2025/10/22 | 3,110 | 3,170 | 3,110 | 3,130 | 30,100 |
| 2025/10/21 | 3,115 | 3,115 | 3,075 | 3,110 | 32,200 |
| 2025/10/20 | 3,050 | 3,095 | 3,040 | 3,080 | 23,600 |
| 2025/10/17 | 3,050 | 3,080 | 3,030 | 3,035 | 26,200 |
| 2025/10/16 | 3,100 | 3,135 | 3,040 | 3,050 | 56,700 |
| 2025/10/15 | 3,060 | 3,090 | 3,010 | 3,065 | 100,000 |
| 2025/10/14 | 3,210 | 3,260 | 3,180 | 3,225 | 42,100 |
| 2025/10/10 | 3,315 | 3,315 | 3,260 | 3,275 | 39,600 |
| 2025/10/09 | 3,325 | 3,340 | 3,295 | 3,330 | 17,500 |
| 2025/10/08 | 3,335 | 3,360 | 3,285 | 3,285 | 20,200 |
| 2025/10/07 | 3,305 | 3,325 | 3,270 | 3,325 | 17,400 |
| 2025/10/06 | 3,310 | 3,310 | 3,255 | 3,305 | 21,800 |
| 2025/10/03 | 3,220 | 3,245 | 3,220 | 3,240 | 13,200 |
| 2025/10/02 | 3,250 | 3,260 | 3,205 | 3,210 | 25,100 |
| 2025/10/01 | 3,355 | 3,360 | 3,225 | 3,225 | 27,300 |
| 2025/09/30 | 3,400 | 3,400 | 3,345 | 3,360 | 18,100 |
| 2025/09/29 | 3,430 | 3,445 | 3,385 | 3,395 | 30,400 |
| 2025/09/26 | 3,400 | 3,465 | 3,400 | 3,465 | 39,700 |
| 2025/09/25 | 3,430 | 3,430 | 3,395 | 3,400 | 14,700 |
| 2025/09/24 | 3,435 | 3,450 | 3,410 | 3,430 | 25,100 |
| 2025/09/22 | 3,415 | 3,455 | 3,410 | 3,440 | 28,800 |
| 2025/09/19 | 3,365 | 3,420 | 3,365 | 3,415 | 35,500 |
| 2025/09/18 | 3,280 | 3,350 | 3,280 | 3,345 | 29,300 |
| 2025/09/17 | 3,335 | 3,335 | 3,280 | 3,280 | 18,300 |
| 2025/09/16 | 3,380 | 3,380 | 3,320 | 3,365 | 16,300 |
| 2025/09/12 | 3,375 | 3,400 | 3,350 | 3,355 | 22,900 |
| 2025/09/11 | 3,370 | 3,410 | 3,360 | 3,365 | 15,600 |
| 2025/09/10 | 3,395 | 3,410 | 3,385 | 3,395 | 20,300 |
| 2025/09/09 | 3,365 | 3,405 | 3,345 | 3,365 | 35,500 |
| 2025/09/08 | 3,305 | 3,360 | 3,305 | 3,360 | 34,100 |
| 2025/09/05 | 3,325 | 3,330 | 3,280 | 3,305 | 14,800 |
| 2025/09/04 | 3,250 | 3,330 | 3,245 | 3,330 | 28,700 |
| 2025/09/03 | 3,220 | 3,265 | 3,220 | 3,245 | 16,100 |
| 2025/09/02 | 3,260 | 3,270 | 3,235 | 3,255 | 25,000 |
| 2025/09/01 | 3,265 | 3,305 | 3,215 | 3,230 | 26,900 |
| 2025/08/29 | 3,300 | 3,300 | 3,240 | 3,295 | 33,300 |
| 2025/08/28 | 3,270 | 3,295 | 3,215 | 3,290 | 61,800 |
| 2025/08/27 | 3,320 | 3,360 | 3,305 | 3,350 | 100,500 |
| 2025/08/26 | 3,325 | 3,350 | 3,315 | 3,335 | 47,200 |
| 2025/08/25 | 3,320 | 3,340 | 3,310 | 3,330 | 35,000 |
| 2025/08/22 | 3,330 | 3,345 | 3,305 | 3,320 | 34,200 |
| 2025/08/21 | 3,345 | 3,365 | 3,335 | 3,335 | 23,100 |
| 2025/08/20 | 3,375 | 3,385 | 3,345 | 3,355 | 17,100 |
| 2025/08/19 | 3,375 | 3,395 | 3,350 | 3,365 | 42,000 |
| 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 |