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(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
2024/04/17 2,755 2,755 2,701 2,713 22,600
2024/04/16 2,780 2,814 2,723 2,745 28,200
2024/04/15 2,700 2,788 2,700 2,782 32,900
2024/04/12 2,646 2,737 2,646 2,708 36,300
2024/04/11 2,630 2,643 2,611 2,629 17,500
2024/04/10 2,623 2,657 2,623 2,641 8,800
2024/04/09 2,620 2,660 2,620 2,642 13,700
2024/04/08 2,564 2,624 2,523 2,612 21,400
2024/04/05 2,602 2,631 2,589 2,614 18,800
2024/04/04 2,639 2,649 2,611 2,632 16,900
2024/04/03 2,600 2,654 2,600 2,629 15,300
2024/04/02 2,668 2,673 2,605 2,618 16,900
2024/04/01 2,755 2,755 2,640 2,660 18,200
2024/03/29 2,734 2,775 2,726 2,764 27,900
2024/03/28 2,705 2,748 2,705 2,733 29,000
2024/03/27 2,668 2,716 2,668 2,705 35,200
2024/03/26 2,655 2,674 2,641 2,672 12,300
2024/03/25 2,657 2,677 2,652 2,655 17,900
2024/03/22 2,671 2,677 2,648 2,659 10,400
2024/03/21 2,649 2,660 2,623 2,650 26,900
2024/03/19 2,580 2,632 2,580 2,619 23,900
2024/03/18 2,584 2,592 2,556 2,589 19,800
2024/03/15 2,532 2,570 2,521 2,557 26,800
2024/03/14 2,509 2,537 2,494 2,528 17,100
2024/03/13 2,528 2,540 2,476 2,486 17,500
2024/03/12 2,500 2,508 2,450 2,502 42,100
2024/03/11 2,621 2,621 2,488 2,516 45,400
2024/03/08 2,591 2,714 2,585 2,671 98,300
2024/03/07 2,535 2,605 2,534 2,604 94,500
2024/03/06 2,403 2,521 2,403 2,511 90,300
2024/03/05 2,350 2,420 2,346 2,412 77,000
2024/03/04 2,429 2,429 2,344 2,349 91,300
2024/03/01 2,411 2,426 2,408 2,417 48,400
2024/02/29 2,400 2,442 2,390 2,417 68,500
2024/02/28 2,397 2,425 2,388 2,400 80,600
2024/02/27 2,469 2,485 2,456 2,461 100,600
2024/02/26 2,450 2,487 2,450 2,469 60,200
2024/02/22 2,449 2,449 2,426 2,449 27,800
2024/02/21 2,427 2,436 2,420 2,436 22,200
2024/02/20 2,444 2,444 2,418 2,428 51,400
2024/02/19 2,422 2,436 2,422 2,433 45,700
2024/02/16 2,399 2,436 2,390 2,426 59,100
2024/02/15 2,413 2,417 2,382 2,386 60,300
2024/02/14 2,420 2,420 2,385 2,393 71,100
2024/02/13 2,438 2,461 2,414 2,440 85,700
2024/02/09 2,400 2,427 2,400 2,405 44,200
2024/02/08 2,445 2,450 2,394 2,429 60,200
2024/02/07 2,434 2,447 2,427 2,435 41,000
2024/02/06 2,458 2,465 2,434 2,434 56,300
2024/02/05 2,468 2,492 2,461 2,465 54,500
2024/02/02 2,458 2,458 2,417 2,433 51,800
2024/02/01 2,472 2,472 2,431 2,432 49,300
2024/01/31 2,450 2,478 2,438 2,474 61,200
2024/01/30 2,461 2,477 2,437 2,440 53,700
2024/01/29 2,444 2,446 2,430 2,443 14,600
2024/01/26 2,444 2,444 2,419 2,419 31,200
2024/01/25 2,407 2,436 2,401 2,434 31,900
2024/01/24 2,456 2,456 2,395 2,407 54,000
2024/01/23 2,480 2,489 2,441 2,441 36,000
2024/01/22 2,460 2,471 2,457 2,465 19,300
2024/01/19 2,465 2,466 2,451 2,452 23,600
2024/01/18 2,450 2,469 2,450 2,454 13,400
2024/01/17 2,487 2,494 2,458 2,462 37,800
2024/01/16 2,502 2,502 2,465 2,471 32,200
2024/01/15 2,450 2,505 2,445 2,502 37,700
2024/01/12 2,455 2,478 2,431 2,444 86,500
2024/01/11 2,487 2,497 2,470 2,481 35,700
2024/01/10 2,442 2,464 2,442 2,461 21,500
2024/01/09 2,457 2,457 2,428 2,442 23,900
2024/01/05 2,422 2,438 2,417 2,426 21,400
2024/01/04 2,365 2,401 2,350 2,394 24,100
2023/12/29 2,351 2,366 2,350 2,363 13,400
2023/12/28 2,330 2,359 2,330 2,348 17,000
2023/12/27 2,322 2,351 2,322 2,351 15,600
2023/12/26 2,303 2,320 2,297 2,320 23,900
2023/12/25 2,345 2,345 2,296 2,303 29,200
2023/12/22 2,291 2,319 2,291 2,308 19,200
2023/12/21 2,330 2,330 2,286 2,286 18,500
2023/12/20 2,320 2,341 2,320 2,330 16,300
2023/12/19 2,303 2,316 2,294 2,309 13,100
2023/12/18 2,295 2,307 2,272 2,303 15,300
2023/12/15 2,320 2,339 2,295 2,314 13,500
2023/12/14 2,325 2,331 2,296 2,302 23,600
2023/12/13 2,365 2,365 2,323 2,325 18,900
2023/12/12 2,392 2,392 2,340 2,348 15,200
2023/12/11 2,399 2,399 2,359 2,379 30,500
2023/12/08 2,422 2,422 2,355 2,357 40,800
2023/12/07 2,439 2,439 2,418 2,418 17,700
2023/12/06 2,435 2,464 2,435 2,455 33,200
2023/12/05 2,460 2,478 2,435 2,437 23,800
2023/12/04 2,483 2,490 2,472 2,478 14,300
2023/12/01 2,497 2,509 2,493 2,499 24,400
2023/11/30 2,463 2,499 2,463 2,499 23,600
2023/11/29 2,488 2,488 2,453 2,459 13,000
2023/11/28 2,460 2,472 2,451 2,469 19,000
2023/11/27 2,475 2,485 2,459 2,461 12,600
2023/11/24 2,430 2,466 2,420 2,460 43,500
2023/11/22 2,400 2,406 2,387 2,404 28,300
2023/11/21 2,388 2,393 2,362 2,389 24,900
2023/11/20 2,377 2,392 2,354 2,358 23,400
2023/11/17 2,370 2,393 2,367 2,393 50,300
2023/11/16 2,388 2,408 2,359 2,370 42,200
2023/11/15 2,411 2,411 2,360 2,374 62,200
2023/11/14 2,389 2,400 2,362 2,374 28,800
2023/11/13 2,394 2,400 2,355 2,376 39,700
2023/11/10 2,381 2,394 2,374 2,393 29,200
2023/11/09 2,417 2,417 2,386 2,390 17,700
2023/11/08 2,447 2,447 2,380 2,384 34,600
2023/11/07 2,422 2,439 2,420 2,427 17,900
2023/11/06 2,453 2,453 2,420 2,445 24,500
2023/11/02 2,401 2,412 2,383 2,395 28,500
2023/11/01 2,418 2,426 2,381 2,387 32,300
2023/10/31 2,378 2,391 2,358 2,385 24,300
2023/10/30 2,400 2,413 2,372 2,378 19,400
2023/10/27 2,425 2,432 2,395 2,420 24,200
2023/10/26 2,390 2,417 2,382 2,389 22,500
2023/10/25 2,435 2,451 2,362 2,396 32,100
2023/10/24 2,429 2,439 2,357 2,412 33,000
2023/10/23 2,420 2,440 2,408 2,415 24,700
2023/10/20 2,437 2,449 2,422 2,440 20,300
2023/10/19 2,476 2,480 2,440 2,444 25,400
2023/10/18 2,504 2,505 2,451 2,476 39,900
2023/10/17 2,533 2,571 2,508 2,510 72,600
2023/10/16 2,566 2,585 2,516 2,552 140,200
2023/10/13 2,435 2,462 2,415 2,416 60,500
2023/10/12 2,372 2,427 2,371 2,424 32,100
2023/10/11 2,368 2,386 2,363 2,372 23,700
2023/10/10 2,319 2,368 2,319 2,368 18,500
2023/10/06 2,315 2,330 2,288 2,319 23,200
2023/10/05 2,251 2,299 2,251 2,299 28,700
2023/10/04 2,281 2,281 2,230 2,231 34,700
2023/10/03 2,380 2,380 2,307 2,311 38,800
2023/10/02 2,368 2,409 2,365 2,365 38,700
2023/09/29 2,396 2,408 2,355 2,373 38,400
2023/09/28 2,378 2,423 2,347 2,396 62,300
2023/09/27 2,354 2,415 2,348 2,414 61,200
2023/09/26 2,400 2,406 2,382 2,386 39,600
2023/09/25 2,425 2,425 2,381 2,401 66,100
2023/09/22 2,405 2,406 2,367 2,393 52,300
2023/09/21 2,413 2,435 2,413 2,421 23,700
2023/09/20 2,440 2,445 2,417 2,418 43,400
2023/09/19 2,405 2,447 2,405 2,447 55,200
2023/09/15 2,420 2,423 2,393 2,414 100,200
2023/09/14 2,380 2,409 2,378 2,409 45,500
2023/09/13 2,388 2,407 2,379 2,397 53,300
2023/09/12 2,363 2,386 2,363 2,386 27,000
2023/09/11 2,369 2,377 2,345 2,352 45,400
2023/09/08 2,390 2,390 2,349 2,358 45,800
2023/09/07 2,367 2,387 2,359 2,376 35,700
2023/09/06 2,368 2,393 2,358 2,392 60,800
2023/09/05 2,331 2,352 2,317 2,344 77,900
2023/09/04 2,299 2,338 2,292 2,336 77,300
2023/09/01 2,244 2,283 2,232 2,281 83,000
2023/08/31 2,215 2,250 2,212 2,244 91,800
2023/08/30 2,177 2,225 2,168 2,201 209,200
2023/08/29 2,249 2,264 2,236 2,256 284,500
2023/08/28 2,235 2,248 2,222 2,248 158,100
2023/08/25 2,211 2,226 2,205 2,211 154,700
2023/08/24 2,220 2,230 2,215 2,220 139,300
2023/08/23 2,187 2,231 2,187 2,231 94,500
2023/08/22 2,183 2,203 2,174 2,203 89,400
2023/08/21 2,178 2,192 2,176 2,178 92,100
2023/08/18 2,196 2,199 2,172 2,184 91,800
2023/08/17 2,215 2,228 2,186 2,220 108,800
2023/08/16 2,233 2,245 2,222 2,222 69,800
2023/08/15 2,248 2,248 2,228 2,237 54,800
2023/08/14 2,271 2,281 2,241 2,242 97,400
2023/08/10 2,280 2,295 2,273 2,278 74,100
2023/08/09 2,295 2,301 2,281 2,289 59,100
2023/08/08 2,282 2,307 2,280 2,300 43,600
2023/08/07 2,249 2,284 2,245 2,283 62,000
2023/08/04 2,241 2,268 2,241 2,267 41,000
2023/08/03 2,265 2,265 2,230 2,247 75,100
2023/08/02 2,250 2,282 2,246 2,279 43,500
2023/08/01 2,250 2,258 2,244 2,258 50,200
2023/07/31 2,250 2,255 2,234 2,242 67,400
2023/07/28 2,190 2,237 2,190 2,227 64,000
2023/07/27 2,211 2,218 2,181 2,209 40,900
2023/07/26 2,220 2,223 2,202 2,223 20,400
2023/07/25 2,202 2,221 2,200 2,216 29,700
2023/07/24 2,188 2,202 2,183 2,192 21,800
2023/07/21 2,175 2,184 2,160 2,167 23,800
2023/07/20 2,177 2,211 2,176 2,178 42,400
2023/07/19 2,150 2,179 2,147 2,178 48,800
2023/07/18 2,103 2,140 2,101 2,140 51,500
2023/07/14 2,095 2,108 2,086 2,100 39,100
2023/07/13 2,125 2,125 2,090 2,096 65,500
2023/07/12 2,178 2,178 2,136 2,136 44,900
2023/07/11 2,180 2,202 2,148 2,178 176,100
2023/07/10 2,360 2,426 2,347 2,391 108,400
2023/07/07 2,405 2,419 2,369 2,387 52,500
2023/07/06 2,367 2,424 2,358 2,404 39,900
2023/07/05 2,373 2,377 2,360 2,375 18,500
2023/07/04 2,366 2,390 2,357 2,376 25,700
2023/07/03 2,372 2,400 2,363 2,393 27,800
2023/06/30 2,335 2,356 2,330 2,345 31,400
2023/06/29 2,322 2,349 2,322 2,335 33,200
2023/06/28 2,280 2,309 2,280 2,309 34,000
2023/06/27 2,238 2,274 2,238 2,269 18,600
2023/06/26 2,244 2,275 2,224 2,253 12,500

このページの先頭へ