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

進和(7607)の株価時系列情報

進和の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/07/13 2,368 2,436 2,368 2,432 26,300
2018/07/12 2,232 2,279 2,232 2,266 11,500
2018/07/11 2,290 2,297 2,224 2,231 13,300
2018/07/10 2,294 2,371 2,247 2,247 16,500
2018/07/09 2,247 2,301 2,247 2,299 7,900
2018/07/06 2,218 2,248 2,217 2,245 13,700
2018/07/05 2,254 2,275 2,215 2,217 11,500
2018/07/04 2,264 2,303 2,257 2,277 12,900
2018/07/03 2,317 2,318 2,274 2,293 11,400
2018/07/02 2,399 2,418 2,295 2,303 11,900
2018/06/29 2,430 2,432 2,397 2,398 12,800
2018/06/28 2,443 2,458 2,416 2,447 8,900
2018/06/27 2,437 2,473 2,411 2,444 6,600
2018/06/26 2,415 2,423 2,406 2,409 7,700
2018/06/25 2,527 2,529 2,411 2,415 10,100
2018/06/22 2,489 2,529 2,450 2,525 9,800
2018/06/21 2,512 2,550 2,505 2,510 5,500
2018/06/20 2,496 2,533 2,455 2,518 8,700
2018/06/19 2,515 2,522 2,491 2,496 8,200
2018/06/18 2,539 2,539 2,515 2,521 7,400
2018/06/15 2,593 2,593 2,515 2,570 15,800
2018/06/14 2,598 2,599 2,580 2,592 4,100
2018/06/13 2,540 2,602 2,540 2,599 7,200
2018/06/12 2,579 2,584 2,571 2,583 4,100
2018/06/11 2,607 2,615 2,592 2,596 3,400
2018/06/08 2,523 2,608 2,523 2,608 16,800
2018/06/07 2,591 2,602 2,588 2,602 5,700
2018/06/06 2,589 2,592 2,567 2,592 13,900
2018/06/05 2,552 2,589 2,521 2,589 8,400
2018/06/04 2,505 2,572 2,505 2,560 17,700
2018/06/01 2,454 2,488 2,433 2,475 6,700
2018/05/31 2,455 2,472 2,443 2,454 9,200
2018/05/30 2,448 2,448 2,388 2,428 15,300
2018/05/29 2,490 2,490 2,457 2,463 5,700
2018/05/28 2,500 2,515 2,466 2,483 6,300
2018/05/25 2,570 2,570 2,490 2,491 10,600
2018/05/24 2,640 2,640 2,562 2,570 11,400
2018/05/23 2,650 2,667 2,618 2,643 15,800
2018/05/22 2,612 2,658 2,609 2,649 14,000
2018/05/21 2,617 2,620 2,610 2,620 4,000
2018/05/18 2,640 2,640 2,600 2,609 7,800
2018/05/17 2,645 2,645 2,619 2,638 7,900
2018/05/16 2,643 2,645 2,624 2,642 9,300
2018/05/15 2,635 2,640 2,617 2,638 7,900
2018/05/14 2,627 2,645 2,612 2,631 24,900
2018/05/11 2,587 2,629 2,586 2,627 25,700
2018/05/10 2,572 2,582 2,560 2,574 10,000
2018/05/09 2,586 2,586 2,549 2,555 7,200
2018/05/08 2,545 2,587 2,534 2,574 20,100
2018/05/07 2,566 2,566 2,533 2,542 9,200
2018/05/02 2,560 2,570 2,512 2,565 13,400
2018/05/01 2,566 2,568 2,533 2,546 15,600
2018/04/27 2,561 2,565 2,520 2,564 13,200
2018/04/26 2,579 2,580 2,551 2,564 12,200
2018/04/25 2,559 2,573 2,525 2,573 26,600
2018/04/24 2,470 2,564 2,469 2,559 39,700
2018/04/23 2,466 2,471 2,433 2,470 9,400
2018/04/20 2,458 2,458 2,425 2,437 8,600
2018/04/19 2,405 2,461 2,405 2,461 14,200
2018/04/18 2,375 2,404 2,371 2,404 8,800
2018/04/17 2,395 2,395 2,345 2,346 8,300
2018/04/16 2,400 2,406 2,363 2,395 14,200
2018/04/13 2,400 2,408 2,381 2,402 18,100
2018/04/12 2,303 2,384 2,288 2,380 35,600
2018/04/11 2,274 2,284 2,263 2,276 5,300
2018/04/10 2,212 2,290 2,203 2,274 11,100
2018/04/09 2,264 2,266 2,220 2,228 7,100
2018/04/06 2,289 2,296 2,241 2,244 12,000
2018/04/05 2,304 2,304 2,264 2,289 15,400
2018/04/04 2,212 2,305 2,212 2,305 20,100
2018/04/03 2,191 2,231 2,175 2,223 8,200
2018/04/02 2,220 2,224 2,199 2,207 5,600
2018/03/30 2,253 2,253 2,197 2,204 9,000
2018/03/29 2,201 2,225 2,170 2,221 9,500
2018/03/28 2,138 2,181 2,138 2,181 6,400
2018/03/27 2,087 2,188 2,085 2,188 18,000
2018/03/26 2,067 2,083 2,030 2,082 21,500
2018/03/23 2,200 2,200 2,083 2,098 25,800
2018/03/22 2,161 2,203 2,152 2,200 13,900
2018/03/20 2,171 2,176 2,132 2,156 11,000
2018/03/19 2,245 2,245 2,173 2,179 12,300
2018/03/16 2,222 2,269 2,210 2,269 18,200
2018/03/15 2,231 2,233 2,194 2,204 11,000
2018/03/14 2,241 2,241 2,217 2,222 13,800
2018/03/13 2,214 2,247 2,204 2,241 11,500
2018/03/12 2,240 2,270 2,224 2,239 9,500
2018/03/09 2,222 2,235 2,195 2,201 17,400
2018/03/08 2,230 2,238 2,172 2,172 9,400
2018/03/07 2,253 2,280 2,226 2,229 17,400
2018/03/06 2,200 2,263 2,200 2,246 10,100
2018/03/05 2,200 2,219 2,171 2,186 20,800
2018/03/02 2,220 2,229 2,193 2,200 16,700
2018/03/01 2,283 2,284 2,248 2,255 13,100
2018/02/28 2,309 2,327 2,283 2,284 10,900
2018/02/27 2,330 2,330 2,308 2,312 7,200
2018/02/26 2,350 2,350 2,306 2,312 10,900
2018/02/23 2,261 2,348 2,261 2,347 19,500
2018/02/22 2,272 2,273 2,244 2,258 22,600
2018/02/21 2,290 2,300 2,269 2,275 20,800
2018/02/20 2,291 2,292 2,256 2,290 22,800
2018/02/19 2,339 2,339 2,300 2,313 16,200
2018/02/16 2,265 2,306 2,246 2,299 16,200
2018/02/15 2,210 2,271 2,210 2,235 18,300
2018/02/14 2,262 2,269 2,179 2,190 25,200
2018/02/13 2,323 2,323 2,262 2,262 29,100
2018/02/09 2,291 2,326 2,272 2,316 25,900
2018/02/08 2,350 2,386 2,341 2,361 18,100
2018/02/07 2,460 2,470 2,354 2,356 33,700
2018/02/06 2,401 2,410 2,280 2,328 47,600
2018/02/05 2,538 2,540 2,493 2,501 30,800
2018/02/02 2,623 2,623 2,567 2,586 16,600
2018/02/01 2,544 2,626 2,544 2,623 17,900
2018/01/31 2,529 2,595 2,529 2,544 18,100
2018/01/30 2,566 2,572 2,527 2,558 36,200
2018/01/29 2,515 2,592 2,515 2,566 28,900
2018/01/26 2,533 2,536 2,515 2,530 15,100
2018/01/25 2,526 2,545 2,510 2,519 28,600
2018/01/24 2,540 2,546 2,526 2,542 16,000
2018/01/23 2,529 2,559 2,529 2,541 28,800
2018/01/22 2,550 2,551 2,509 2,529 39,900
2018/01/19 2,573 2,591 2,554 2,555 19,500
2018/01/18 2,610 2,626 2,573 2,573 30,000
2018/01/17 2,614 2,649 2,604 2,604 27,600
2018/01/16 2,572 2,639 2,566 2,613 31,900
2018/01/15 2,627 2,633 2,532 2,532 87,400
2018/01/12 2,650 2,702 2,633 2,642 73,800
2018/01/11 2,800 2,882 2,793 2,880 17,900
2018/01/10 2,797 2,849 2,795 2,827 30,500
2018/01/09 2,770 2,799 2,750 2,796 16,700
2018/01/05 2,762 2,783 2,741 2,767 12,600
2018/01/04 2,717 2,759 2,684 2,759 12,000
2017/12/29 2,723 2,743 2,712 2,717 6,100
2017/12/28 2,737 2,749 2,702 2,715 6,900
2017/12/27 2,732 2,751 2,725 2,739 6,500
2017/12/26 2,729 2,743 2,702 2,711 10,700
2017/12/25 2,750 2,770 2,728 2,733 14,300
2017/12/22 2,702 2,778 2,696 2,744 27,500
2017/12/21 2,646 2,710 2,622 2,702 24,900
2017/12/20 2,597 2,650 2,597 2,642 10,700
2017/12/19 2,621 2,621 2,595 2,595 5,500
2017/12/18 2,630 2,648 2,606 2,621 7,100
2017/12/15 2,626 2,629 2,592 2,629 11,600
2017/12/14 2,635 2,643 2,580 2,638 17,200
2017/12/13 2,601 2,612 2,580 2,588 11,000
2017/12/12 2,626 2,630 2,589 2,598 13,300
2017/12/11 2,648 2,648 2,615 2,623 6,700
2017/12/08 2,552 2,649 2,552 2,648 20,800
2017/12/07 2,530 2,612 2,530 2,602 14,000
2017/12/06 2,570 2,570 2,509 2,511 23,700
2017/12/05 2,550 2,574 2,533 2,571 11,900
2017/12/04 2,607 2,609 2,558 2,564 18,100
2017/12/01 2,595 2,595 2,570 2,577 12,500
2017/11/30 2,530 2,588 2,530 2,564 14,700
2017/11/29 2,540 2,572 2,540 2,557 15,400
2017/11/28 2,543 2,555 2,523 2,543 10,500
2017/11/27 2,599 2,599 2,559 2,559 8,300
2017/11/24 2,580 2,586 2,560 2,566 14,500
2017/11/22 2,620 2,623 2,572 2,579 13,400
2017/11/21 2,585 2,614 2,585 2,606 15,900
2017/11/20 2,593 2,600 2,568 2,572 9,800
2017/11/17 2,596 2,641 2,584 2,593 30,900
2017/11/16 2,507 2,568 2,504 2,546 27,300
2017/11/15 2,576 2,599 2,494 2,507 36,000
2017/11/14 2,612 2,642 2,609 2,611 16,100
2017/11/13 2,642 2,642 2,613 2,620 13,800
2017/11/10 2,620 2,664 2,613 2,642 23,600
2017/11/09 2,750 2,750 2,635 2,658 36,800
2017/11/08 2,685 2,748 2,664 2,743 29,400
2017/11/07 2,664 2,692 2,643 2,690 23,800
2017/11/06 2,621 2,666 2,618 2,638 19,600
2017/11/02 2,679 2,679 2,619 2,630 26,400
2017/11/01 2,600 2,668 2,600 2,640 60,500
2017/10/31 2,561 2,590 2,537 2,579 25,800
2017/10/30 2,548 2,577 2,529 2,551 40,600
2017/10/27 2,525 2,549 2,500 2,536 49,600
2017/10/26 2,470 2,539 2,465 2,510 43,200
2017/10/25 2,451 2,488 2,441 2,457 40,500
2017/10/24 2,394 2,498 2,393 2,451 78,400
2017/10/23 2,350 2,394 2,347 2,394 35,800
2017/10/20 2,330 2,347 2,328 2,338 23,300
2017/10/19 2,307 2,344 2,289 2,331 39,600
2017/10/18 2,312 2,341 2,289 2,317 36,500
2017/10/17 2,288 2,296 2,266 2,289 24,800
2017/10/16 2,320 2,325 2,280 2,293 29,000
2017/10/13 2,400 2,400 2,302 2,321 59,400
2017/10/12 2,332 2,375 2,332 2,370 50,600
2017/10/11 2,288 2,332 2,274 2,329 26,100
2017/10/10 2,254 2,293 2,254 2,271 12,000
2017/10/06 2,257 2,267 2,235 2,254 12,300
2017/10/05 2,275 2,275 2,236 2,257 12,500
2017/10/04 2,295 2,298 2,271 2,279 14,800
2017/10/03 2,310 2,320 2,290 2,301 13,100
2017/10/02 2,299 2,308 2,290 2,308 21,000
2017/09/29 2,270 2,286 2,265 2,283 19,600
2017/09/28 2,243 2,265 2,236 2,265 12,500
2017/09/27 2,240 2,243 2,223 2,243 6,600
2017/09/26 2,222 2,230 2,204 2,217 22,800
2017/09/25 2,233 2,246 2,198 2,222 14,900
2017/09/22 2,255 2,264 2,203 2,233 26,700
2017/09/21 2,257 2,279 2,241 2,252 19,300
2017/09/20 2,246 2,287 2,245 2,265 26,200
2017/09/19 2,216 2,233 2,216 2,231 22,400
2017/09/15 2,218 2,232 2,200 2,216 31,900
2017/09/14 2,217 2,220 2,205 2,219 19,600
2017/09/13 2,198 2,220 2,197 2,217 18,300
2017/09/12 2,168 2,200 2,168 2,199 29,100
2017/09/11 2,122 2,159 2,122 2,156 13,100
2017/09/08 2,140 2,148 2,117 2,124 21,900
2017/09/07 2,155 2,155 2,125 2,142 19,800
2017/09/06 2,079 2,133 2,062 2,133 26,600
2017/09/05 2,091 2,116 2,062 2,079 28,500
2017/09/04 2,140 2,140 2,086 2,090 26,900
2017/09/01 2,139 2,149 2,120 2,148 23,600
2017/08/31 2,142 2,142 2,127 2,131 14,700
2017/08/30 2,135 2,141 2,124 2,139 15,800
2017/08/29 2,151 2,152 2,111 2,118 62,500
2017/08/28 2,215 2,223 2,174 2,196 158,900
2017/08/25 2,217 2,227 2,214 2,215 51,400
2017/08/24 2,210 2,230 2,210 2,220 29,400
2017/08/23 2,228 2,231 2,206 2,216 50,400
2017/08/22 2,200 2,216 2,200 2,208 10,100
2017/08/21 2,177 2,204 2,171 2,197 20,800
2017/08/18 2,183 2,220 2,173 2,175 27,100
2017/08/17 2,210 2,228 2,203 2,206 17,900
2017/08/16 2,202 2,225 2,202 2,210 14,700
2017/08/15 2,199 2,218 2,180 2,202 19,900
2017/08/14 2,203 2,203 2,180 2,180 22,400
2017/08/10 2,210 2,225 2,203 2,216 19,100
2017/08/09 2,234 2,237 2,198 2,208 22,700
2017/08/08 2,239 2,245 2,222 2,240 16,200
2017/08/07 2,228 2,239 2,222 2,239 12,500
2017/08/04 2,220 2,220 2,198 2,212 18,200
2017/08/03 2,220 2,221 2,210 2,220 10,300
2017/08/02 2,209 2,224 2,207 2,220 10,600
2017/08/01 2,200 2,224 2,197 2,216 20,400
2017/07/31 2,240 2,240 2,197 2,197 34,000
2017/07/28 2,240 2,259 2,226 2,245 15,700
2017/07/27 2,240 2,275 2,237 2,256 12,400
2017/07/26 2,260 2,265 2,224 2,234 13,000
2017/07/25 2,255 2,269 2,240 2,245 18,300
2017/07/24 2,258 2,261 2,233 2,252 20,600
2017/07/21 2,235 2,278 2,235 2,255 18,800
2017/07/20 2,251 2,258 2,236 2,250 11,400
2017/07/19 2,240 2,241 2,220 2,231 12,200
2017/07/18 2,217 2,234 2,210 2,219 19,300
2017/07/14 2,217 2,264 2,214 2,243 26,200
2017/07/13 2,252 2,292 2,204 2,214 56,100
2017/07/12 2,197 2,256 2,197 2,245 41,800
2017/07/11 2,182 2,218 2,175 2,213 24,600
2017/07/10 2,143 2,171 2,143 2,152 14,700
2017/07/07 2,171 2,173 2,125 2,130 20,500
2017/07/06 2,180 2,190 2,150 2,162 18,900
2017/07/05 2,134 2,182 2,134 2,180 18,600
2017/07/04 2,181 2,196 2,128 2,134 26,100
2017/07/03 2,176 2,181 2,158 2,166 14,000
2017/06/30 2,146 2,151 2,131 2,148 19,200
2017/06/29 2,150 2,189 2,150 2,186 19,600
2017/06/28 2,204 2,215 2,105 2,124 39,300
2017/06/27 2,210 2,226 2,192 2,224 36,900
2017/06/26 2,167 2,194 2,167 2,182 17,300
2017/06/23 2,138 2,160 2,138 2,150 16,500
2017/06/22 2,108 2,146 2,108 2,136 20,100
2017/06/21 2,123 2,140 2,106 2,108 18,200
2017/06/20 2,118 2,157 2,109 2,123 39,500
2017/06/19 2,040 2,092 2,030 2,082 48,300
2017/06/16 2,018 2,024 2,004 2,005 13,500
2017/06/15 2,006 2,020 2,002 2,003 6,700
2017/06/14 2,024 2,024 2,004 2,007 11,100
2017/06/13 2,020 2,020 1,998 2,003 11,000
2017/06/12 2,006 2,009 1,995 1,998 6,200
2017/06/09 2,000 2,011 1,980 1,993 24,500
2017/06/08 2,030 2,039 2,001 2,004 28,500
2017/06/07 1,993 2,027 1,986 2,021 37,100
2017/06/06 1,998 1,998 1,981 1,981 20,500
2017/06/05 1,998 1,999 1,984 1,998 25,100
2017/06/02 1,991 1,994 1,976 1,994 19,900
2017/06/01 1,942 1,969 1,942 1,967 8,700
2017/05/31 1,977 1,982 1,939 1,944 9,700
2017/05/30 1,995 1,995 1,950 1,978 7,700
2017/05/29 1,980 1,980 1,962 1,968 2,300
2017/05/26 1,997 1,997 1,950 1,964 8,200
2017/05/25 1,991 1,999 1,985 1,988 12,700
2017/05/24 1,985 1,992 1,980 1,991 11,700
2017/05/23 1,989 1,989 1,970 1,975 7,000
2017/05/22 1,973 1,973 1,957 1,970 12,400
2017/05/19 1,950 1,951 1,927 1,947 17,500
2017/05/18 1,960 1,968 1,931 1,950 17,300
2017/05/17 1,970 1,985 1,960 1,981 11,100
2017/05/16 1,973 1,984 1,970 1,982 10,800
2017/05/15 1,990 1,990 1,974 1,976 15,500
2017/05/12 1,990 1,990 1,972 1,985 11,700
2017/05/11 1,982 1,993 1,971 1,990 12,100
2017/05/10 1,990 1,992 1,979 1,987 16,500
2017/05/09 1,994 1,994 1,980 1,990 11,800
2017/05/08 1,963 1,994 1,953 1,994 28,000
2017/05/02 1,925 1,939 1,925 1,933 16,100
2017/05/01 1,896 1,925 1,896 1,925 9,300
2017/04/28 1,910 1,912 1,886 1,888 15,000
2017/04/27 1,881 1,909 1,876 1,898 14,800
2017/04/26 1,883 1,897 1,868 1,881 14,600

このページの先頭へ