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
2002/12/30 951 970 950 970 500
2002/12/27 950 970 940 940 1,400
2002/12/26 940 950 940 950 2,200
2002/12/25 970 970 910 910 77,300
2002/12/24 881 900 881 891 1,600
2002/12/20 846 930 846 930 288,100
2002/12/19 850 860 840 846 504,000
2002/12/18 887 887 850 850 3,800
2002/12/17 902 902 890 890 1,600
2002/12/16 935 935 915 915 600
2002/12/13 920 920 919 919 4,200
2002/12/12 918 920 918 919 39,000
2002/12/11 917 917 917 917 200
2002/12/10 936 937 936 936 1,100
2002/12/09 939 969 939 969 23,900
2002/12/06 900 909 900 909 3,400
2002/12/05 890 900 889 900 24,700
2002/12/04 887 887 887 887 1,200
2002/12/03 900 900 900 900 300
2002/12/02 886 900 886 900 2,700
2002/11/29 890 890 886 886 2,300
2002/11/28 882 900 882 886 1,800
2002/11/27 900 900 885 885 600
2002/11/26 900 905 900 905 1,800
2002/11/25 887 900 877 900 7,300
2002/11/22 862 892 862 890 500
2002/11/21 862 892 862 862 2,200
2002/11/20 862 862 862 862 500
2002/11/19 862 900 862 862 2,100
2002/11/18 900 901 860 860 3,200
2002/11/15 920 920 901 901 29,200
2002/11/14 900 920 900 920 800
2002/11/13 910 920 900 920 5,300
2002/11/12 920 920 910 910 7,200
2002/11/11 920 920 920 920 500
2002/11/08 910 920 910 920 8,200
2002/11/07 920 920 920 920 200
2002/11/06 939 939 910 930 5,700
2002/11/01 940 940 910 940 3,500
2002/10/31 940 940 940 940 200
2002/10/30 951 960 925 925 1,200
2002/10/29 949 965 947 965 1,700
2002/10/28 950 950 950 950 200
2002/10/25 920 950 910 950 5,100
2002/10/24 926 950 920 950 1,300
2002/10/23 925 925 923 925 600
2002/10/22 930 930 910 930 5,500
2002/10/21 970 970 920 930 2,600
2002/10/18 995 995 955 955 2,200
2002/10/17 990 990 985 985 700
2002/10/16 985 990 985 990 1,800
2002/10/15 915 955 915 955 12,900
2002/10/11 910 914 910 914 54,600
2002/10/10 940 958 910 930 25,000
2002/10/09 970 990 950 990 3,400
2002/10/08 970 970 970 970 1,600
2002/10/07 990 990 980 980 2,000
2002/10/04 990 990 980 980 8,500
2002/10/03 999 999 990 990 3,100
2002/10/01 995 1,000 995 1,000 300
2002/09/30 1,000 1,000 1,000 1,000 500
2002/09/27 980 1,000 980 1,000 7,400
2002/09/26 990 990 980 980 1,300
2002/09/25 990 990 990 990 5,200
2002/09/24 990 990 990 990 2,800
2002/09/20 1,003 1,003 1,000 1,000 400
2002/09/19 1,000 1,038 988 1,028 3,900
2002/09/17 1,000 1,040 1,000 1,040 1,800
2002/09/13 1,005 1,010 1,000 1,000 3,800
2002/09/12 1,005 1,005 1,005 1,005 1,700
2002/09/11 1,010 1,010 1,005 1,005 1,400
2002/09/10 1,010 1,010 1,000 1,010 1,300
2002/09/09 1,010 1,010 1,010 1,010 500
2002/09/06 1,011 1,011 1,010 1,010 4,500
2002/09/05 1,028 1,028 1,010 1,011 900
2002/09/04 1,001 1,030 1,000 1,020 5,000
2002/09/03 1,000 1,050 1,000 1,000 15,600
2002/09/02 1,006 1,006 1,000 1,000 1,600
2002/08/30 1,010 1,011 1,010 1,010 5,600
2002/08/29 1,010 1,030 1,000 1,010 2,300
2002/08/28 1,049 1,050 1,000 1,010 4,400
2002/08/27 1,051 1,051 1,010 1,050 3,500
2002/08/27 1 -> 1.10 分割
2002/08/26 1,164 1,179 1,160 1,173 13,800
2002/08/23 1,179 1,180 1,155 1,170 13,100
2002/08/22 1,170 1,179 1,150 1,179 12,500
2002/08/21 1,180 1,180 1,170 1,170 4,000
2002/08/20 1,170 1,180 1,170 1,170 29,700
2002/08/19 1,170 1,170 1,150 1,170 8,500
2002/08/16 1,170 1,170 1,150 1,170 5,000
2002/08/15 1,150 1,165 1,147 1,150 4,200
2002/08/14 1,154 1,160 1,145 1,145 7,300
2002/08/13 1,155 1,160 1,150 1,155 3,000
2002/08/12 1,149 1,180 1,149 1,160 7,400
2002/08/09 1,140 1,150 1,130 1,141 5,500
2002/08/08 1,139 1,140 1,130 1,130 5,100
2002/08/07 1,138 1,139 1,130 1,139 2,000
2002/08/06 1,130 1,138 1,130 1,135 4,900
2002/08/05 1,130 1,139 1,130 1,130 3,400
2002/08/02 1,130 1,140 1,120 1,130 2,700
2002/08/01 1,130 1,138 1,130 1,138 1,300
2002/07/31 1,115 1,139 1,115 1,130 1,000
2002/07/30 1,139 1,139 1,111 1,111 800
2002/07/29 1,120 1,130 1,105 1,110 2,500
2002/07/26 1,121 1,121 1,120 1,120 3,400
2002/07/25 1,131 1,132 1,120 1,120 7,100
2002/07/24 1,130 1,130 1,130 1,130 700
2002/07/23 1,130 1,130 1,120 1,120 3,700
2002/07/22 1,125 1,138 1,113 1,130 10,900
2002/07/19 1,150 1,151 1,131 1,150 6,500
2002/07/18 1,144 1,160 1,130 1,160 7,600
2002/07/17 1,130 1,152 1,130 1,150 14,800
2002/07/16 1,130 1,130 1,110 1,110 4,600
2002/07/15 1,130 1,130 1,120 1,120 2,300
2002/07/12 1,130 1,135 1,113 1,115 1,900
2002/07/11 1,131 1,131 1,111 1,111 2,300
2002/07/10 1,100 1,138 1,100 1,130 3,600
2002/07/09 1,101 1,110 1,100 1,106 1,600
2002/07/08 1,131 1,140 1,100 1,100 5,900
2002/07/05 1,129 1,129 1,100 1,101 2,000
2002/07/04 1,102 1,129 1,100 1,100 3,000
2002/07/03 1,100 1,129 1,100 1,129 1,400
2002/07/02 1,118 1,120 1,100 1,100 2,200
2002/07/01 1,100 1,100 1,090 1,100 6,200
2002/06/28 1,099 1,099 1,070 1,070 3,300
2002/06/27 1,065 1,100 1,055 1,100 4,000
2002/06/26 1,100 1,100 1,070 1,070 800
2002/06/25 1,100 1,100 1,070 1,100 8,800
2002/06/24 1,060 1,130 1,060 1,066 4,200
2002/06/21 1,050 1,050 1,030 1,031 3,000
2002/06/20 1,081 1,081 1,060 1,060 1,400
2002/06/19 1,085 1,085 1,085 1,085 1,100
2002/06/18 1,083 1,086 1,081 1,085 1,900
2002/06/17 1,113 1,113 1,113 1,113 700
2002/06/14 1,083 1,100 1,081 1,083 3,800
2002/06/13 1,090 1,090 1,080 1,081 2,700
2002/06/12 1,100 1,110 1,100 1,110 1,700
2002/06/11 1,100 1,120 1,100 1,100 13,900
2002/06/10 1,135 1,135 1,100 1,100 4,800
2002/06/07 1,135 1,150 1,135 1,145 12,900
2002/06/06 1,120 1,120 1,100 1,105 4,300
2002/06/05 1,130 1,130 1,100 1,100 13,000
2002/06/04 1,130 1,130 1,110 1,110 8,000
2002/06/03 1,170 1,170 1,100 1,100 7,800
2002/05/31 1,200 1,200 1,135 1,170 90,100

このページの先頭へ