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
2018/01/18 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
2017/04/25 1,830 1,857 1,824 1,855 15,000
2017/04/24 1,821 1,826 1,809 1,812 13,400
2017/04/21 1,806 1,807 1,785 1,803 7,000
2017/04/20 1,776 1,800 1,770 1,781 9,300
2017/04/19 1,784 1,805 1,777 1,784 12,300
2017/04/18 1,785 1,817 1,784 1,784 16,200
2017/04/17 1,732 1,780 1,732 1,775 8,700
2017/04/14 1,750 1,774 1,735 1,755 14,300
2017/04/13 1,747 1,780 1,736 1,772 20,900
2017/04/12 1,787 1,787 1,755 1,769 19,900
2017/04/11 1,780 1,794 1,775 1,788 11,200
2017/04/10 1,750 1,791 1,750 1,781 11,400
2017/04/07 1,743 1,783 1,735 1,744 13,000
2017/04/06 1,787 1,787 1,743 1,743 19,300
2017/04/05 1,788 1,799 1,775 1,790 12,500
2017/04/04 1,825 1,833 1,782 1,792 23,000
2017/04/03 1,878 1,881 1,846 1,846 20,600
2017/03/31 1,923 1,924 1,873 1,873 16,700
2017/03/30 1,903 1,921 1,902 1,911 8,200
2017/03/29 1,929 1,939 1,921 1,928 9,300
2017/03/28 1,893 1,930 1,893 1,930 15,800
2017/03/27 1,911 1,911 1,886 1,887 11,400
2017/03/24 1,898 1,920 1,898 1,917 6,900
2017/03/23 1,900 1,908 1,890 1,896 10,300
2017/03/22 1,950 1,952 1,903 1,903 21,900
2017/03/21 1,948 1,980 1,930 1,970 25,500
2017/03/17 1,924 1,950 1,913 1,950 34,000
2017/03/16 1,894 1,913 1,880 1,909 14,000
2017/03/15 1,921 1,921 1,893 1,898 16,900
2017/03/14 1,924 1,924 1,910 1,920 7,000
2017/03/13 1,915 1,924 1,914 1,922 11,800
2017/03/10 1,923 1,923 1,902 1,919 18,100
2017/03/09 1,889 1,907 1,880 1,888 12,400
2017/03/08 1,903 1,904 1,885 1,888 10,600
2017/03/07 1,916 1,931 1,907 1,910 9,700
2017/03/06 1,925 1,937 1,918 1,919 11,300
2017/03/03 1,903 1,932 1,903 1,922 15,700
2017/03/02 1,930 1,930 1,898 1,930 41,800
2017/03/01 1,810 1,890 1,808 1,890 88,500
2017/02/28 1,775 1,794 1,775 1,788 11,100
2017/02/27 1,780 1,780 1,759 1,775 8,400
2017/02/24 1,798 1,798 1,779 1,793 10,800
2017/02/23 1,790 1,803 1,785 1,803 20,400
2017/02/22 1,790 1,790 1,772 1,785 16,200
2017/02/21 1,780 1,789 1,780 1,789 7,000
2017/02/20 1,793 1,793 1,770 1,783 3,800
2017/02/17 1,783 1,788 1,781 1,785 7,200
2017/02/16 1,800 1,800 1,781 1,796 5,900
2017/02/15 1,797 1,804 1,780 1,801 12,000
2017/02/14 1,800 1,800 1,786 1,789 19,000
2017/02/13 1,781 1,808 1,780 1,808 10,900
2017/02/10 1,778 1,778 1,758 1,776 8,800
2017/02/09 1,768 1,768 1,750 1,755 12,000
2017/02/08 1,763 1,768 1,760 1,768 7,200
2017/02/07 1,770 1,770 1,727 1,763 10,000
2017/02/06 1,785 1,785 1,775 1,779 11,600
2017/02/03 1,781 1,787 1,781 1,783 5,000
2017/02/02 1,797 1,799 1,781 1,785 8,700
2017/02/01 1,800 1,810 1,780 1,810 9,300
2017/01/31 1,793 1,813 1,788 1,804 8,500
2017/01/30 1,812 1,815 1,796 1,806 7,200
2017/01/27 1,817 1,817 1,796 1,811 14,300
2017/01/26 1,780 1,802 1,766 1,802 11,000
2017/01/25 1,766 1,773 1,750 1,764 10,400
2017/01/24 1,758 1,763 1,745 1,762 5,400
2017/01/23 1,775 1,781 1,751 1,763 9,800
2017/01/20 1,775 1,779 1,761 1,776 5,600
2017/01/19 1,755 1,770 1,744 1,761 7,000
2017/01/18 1,735 1,741 1,719 1,733 10,500
2017/01/17 1,765 1,765 1,721 1,737 12,800
2017/01/16 1,775 1,785 1,746 1,765 17,400
2017/01/13 1,791 1,802 1,746 1,775 33,500
2017/01/12 1,800 1,807 1,792 1,797 18,700
2017/01/11 1,801 1,819 1,801 1,808 18,600
2017/01/10 1,800 1,815 1,794 1,807 28,100
2017/01/06 1,796 1,800 1,781 1,800 15,800
2017/01/05 1,797 1,799 1,785 1,796 15,300
2017/01/04 1,750 1,793 1,750 1,793 26,500
2016/12/30 1,727 1,745 1,710 1,745 10,700
2016/12/29 1,724 1,732 1,703 1,725 16,300
2016/12/28 1,724 1,735 1,705 1,724 18,500
2016/12/27 1,720 1,723 1,704 1,707 19,800
2016/12/26 1,735 1,735 1,716 1,720 16,400
2016/12/22 1,720 1,723 1,711 1,719 9,500
2016/12/21 1,726 1,730 1,715 1,718 14,000
2016/12/20 1,707 1,726 1,697 1,726 21,300
2016/12/19 1,714 1,718 1,703 1,707 14,900
2016/12/16 1,726 1,730 1,705 1,714 21,600
2016/12/15 1,731 1,736 1,725 1,727 16,200
2016/12/14 1,750 1,751 1,716 1,728 9,000
2016/12/13 1,754 1,754 1,700 1,740 16,000
2016/12/12 1,756 1,760 1,740 1,754 7,300
2016/12/09 1,715 1,756 1,715 1,756 15,700
2016/12/08 1,750 1,760 1,728 1,737 20,600
2016/12/07 1,737 1,753 1,737 1,753 28,400
2016/12/06 1,718 1,738 1,718 1,732 21,100
2016/12/05 1,700 1,712 1,697 1,706 28,000
2016/12/02 1,681 1,687 1,676 1,681 16,800
2016/12/01 1,673 1,698 1,670 1,679 22,200
2016/11/30 1,677 1,680 1,667 1,673 11,200
2016/11/29 1,678 1,678 1,660 1,674 20,300
2016/11/28 1,654 1,678 1,654 1,678 10,100
2016/11/25 1,666 1,683 1,650 1,658 16,700
2016/11/24 1,660 1,673 1,659 1,666 6,300
2016/11/22 1,680 1,680 1,660 1,661 11,500
2016/11/21 1,660 1,682 1,659 1,674 17,300
2016/11/18 1,638 1,660 1,638 1,654 12,100
2016/11/17 1,610 1,635 1,605 1,628 9,100
2016/11/16 1,618 1,627 1,603 1,624 14,200
2016/11/15 1,607 1,610 1,587 1,602 6,500
2016/11/14 1,586 1,606 1,580 1,596 12,600
2016/11/11 1,570 1,586 1,537 1,565 10,600
2016/11/10 1,502 1,563 1,502 1,559 14,600
2016/11/09 1,555 1,563 1,470 1,470 15,600
2016/11/08 1,546 1,559 1,540 1,540 7,900
2016/11/07 1,546 1,569 1,544 1,556 8,500
2016/11/04 1,572 1,572 1,530 1,544 9,400
2016/11/02 1,584 1,586 1,565 1,572 8,800
2016/11/01 1,594 1,600 1,585 1,593 7,500
2016/10/31 1,585 1,606 1,585 1,594 9,900
2016/10/28 1,594 1,616 1,587 1,600 28,400

このページの先頭へ