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
2005/12/30 3,200 3,250 3,190 3,200 16,600
2005/12/29 3,160 3,200 3,120 3,170 19,800
2005/12/28 3,110 3,160 3,100 3,140 10,700
2005/12/27 3,150 3,170 3,110 3,170 11,900
2005/12/26 3,250 3,250 3,160 3,160 12,100
2005/12/22 3,160 3,200 3,120 3,200 34,300
2005/12/21 3,250 3,270 3,190 3,210 17,400
2005/12/20 3,300 3,300 3,220 3,250 11,200
2005/12/19 3,130 3,250 3,110 3,250 22,900
2005/12/16 3,280 3,280 3,120 3,200 22,800
2005/12/15 3,090 3,270 3,040 3,190 58,700
2005/12/14 3,150 3,150 3,010 3,040 28,700
2005/12/13 3,190 3,200 3,100 3,140 24,600
2005/12/12 3,280 3,280 3,180 3,190 22,300
2005/12/09 3,120 3,270 3,120 3,230 25,900
2005/12/08 3,190 3,290 3,150 3,220 15,400
2005/12/07 3,200 3,290 3,190 3,210 17,700
2005/12/06 3,300 3,320 3,220 3,220 23,200
2005/12/05 3,330 3,330 3,270 3,330 20,800
2005/12/02 3,250 3,300 3,160 3,300 54,700
2005/12/01 3,030 3,390 3,030 3,330 65,800
2005/11/30 3,040 3,070 3,030 3,030 11,000
2005/11/29 3,070 3,090 3,030 3,070 18,500
2005/11/28 3,050 3,100 3,010 3,020 33,300
2005/11/25 3,020 3,050 2,980 3,030 16,000
2005/11/24 2,995 3,070 2,965 3,020 24,600
2005/11/22 2,945 3,060 2,940 2,995 22,700
2005/11/21 3,100 3,130 2,995 2,995 46,500
2005/11/18 2,850 3,130 2,845 3,070 98,700
2005/11/17 2,760 2,830 2,760 2,810 42,800
2005/11/16 2,725 2,765 2,715 2,760 25,200
2005/11/15 2,795 2,795 2,720 2,745 29,700
2005/11/14 2,805 2,805 2,730 2,770 71,400
2005/11/11 2,560 2,750 2,545 2,725 72,500
2005/11/10 2,525 2,575 2,515 2,535 12,700
2005/11/09 2,570 2,575 2,540 2,545 18,400
2005/11/08 2,580 2,600 2,560 2,580 16,800
2005/11/07 2,600 2,610 2,540 2,600 38,400
2005/11/04 2,590 2,615 2,525 2,610 63,000
2005/11/02 2,600 2,615 2,560 2,590 68,900
2005/11/01 2,595 2,650 2,585 2,615 43,500
2005/10/31 2,520 2,600 2,520 2,585 44,600
2005/10/28 2,540 2,540 2,500 2,510 40,700
2005/10/27 2,435 2,520 2,425 2,500 68,900
2005/10/26 2,400 2,440 2,380 2,430 38,800
2005/10/25 2,355 2,395 2,350 2,390 47,500
2005/10/24 2,350 2,365 2,345 2,355 37,800
2005/10/21 2,320 2,355 2,315 2,340 29,600
2005/10/20 2,325 2,350 2,310 2,345 51,800
2005/10/19 2,335 2,350 2,300 2,330 47,300
2005/10/18 2,420 2,420 2,335 2,340 101,300
2005/10/17 2,390 2,540 2,390 2,395 35,400
2005/10/14 2,270 2,380 2,265 2,350 60,700
2005/10/13 2,255 2,260 2,210 2,250 16,400
2005/10/12 2,240 2,265 2,200 2,240 24,400
2005/10/11 2,200 2,240 2,180 2,240 17,300
2005/10/07 2,075 2,200 2,075 2,200 16,400
2005/10/06 2,115 2,270 2,060 2,090 87,500
2005/10/05 2,100 2,125 2,100 2,115 18,100
2005/10/04 2,100 2,100 2,060 2,085 9,100
2005/10/03 2,050 2,095 2,040 2,095 13,000
2005/09/30 2,105 2,160 2,105 2,115 17,900
2005/09/29 2,180 2,180 2,150 2,160 18,200
2005/09/28 2,160 2,190 2,160 2,180 26,000
2005/09/27 2,180 2,200 2,140 2,160 36,800
2005/09/26 2,020 2,080 2,005 2,080 18,300
2005/09/22 1,995 2,040 1,992 2,040 10,400
2005/09/21 2,035 2,035 1,995 2,025 3,500
2005/09/20 1,996 2,050 1,930 2,015 13,600
2005/09/16 2,045 2,050 1,993 2,005 13,200
2005/09/15 1,990 2,045 1,990 2,015 18,500
2005/09/14 2,000 2,020 1,975 1,988 8,000
2005/09/13 2,035 2,035 1,983 2,005 6,000
2005/09/12 1,976 1,992 1,961 1,988 11,700
2005/09/09 2,050 2,050 1,970 1,970 36,000
2005/09/08 1,930 1,990 1,930 1,976 17,900
2005/09/07 1,980 2,020 1,980 1,990 16,100
2005/09/06 2,040 2,040 2,000 2,000 18,200
2005/09/05 2,095 2,095 2,010 2,035 34,900
2005/09/02 2,080 2,135 2,075 2,075 87,800
2005/09/01 2,080 2,090 2,075 2,080 33,200
2005/08/31 2,080 2,110 2,050 2,090 152,200
2005/08/30 2,085 2,100 2,050 2,080 211,700
2005/08/29 2,050 2,105 2,035 2,080 109,000
2005/08/26 2,025 2,050 1,991 2,040 70,000
2005/08/26 1 -> 1.10 分割
2005/08/25 2,230 2,260 2,225 2,225 48,300
2005/08/24 2,245 2,245 2,205 2,240 30,500
2005/08/23 2,235 2,250 2,210 2,245 28,600
2005/08/22 2,250 2,250 2,210 2,240 36,100
2005/08/19 2,150 2,210 2,135 2,205 48,400
2005/08/18 2,140 2,145 2,125 2,145 27,600
2005/08/17 2,150 2,170 2,120 2,165 49,400
2005/08/16 2,160 2,160 2,140 2,145 28,000
2005/08/15 2,160 2,170 2,145 2,165 70,100
2005/08/12 2,150 2,155 2,145 2,145 62,600
2005/08/11 2,150 2,150 2,140 2,145 16,000
2005/08/10 2,140 2,170 2,135 2,160 29,000
2005/08/09 2,100 2,140 2,100 2,125 9,200
2005/08/08 2,065 2,100 2,060 2,100 13,700
2005/08/05 2,105 2,130 2,100 2,105 24,900
2005/08/04 2,100 2,105 2,065 2,105 22,900
2005/08/03 2,125 2,140 2,100 2,100 18,900
2005/08/02 2,130 2,140 2,090 2,140 27,600
2005/08/01 2,135 2,145 2,130 2,135 20,000
2005/07/29 2,130 2,135 2,120 2,130 14,000
2005/07/28 2,140 2,140 2,105 2,130 10,900
2005/07/27 2,125 2,130 2,095 2,110 17,200
2005/07/26 2,135 2,135 2,105 2,130 30,300
2005/07/25 2,170 2,170 2,090 2,140 29,600
2005/07/22 2,100 2,175 2,100 2,170 99,100
2005/07/21 2,100 2,135 2,060 2,120 79,200
2005/07/20 2,015 2,045 2,015 2,045 31,700
2005/07/19 1,998 2,015 1,993 2,010 16,100
2005/07/15 1,990 1,999 1,978 1,993 26,200
2005/07/14 1,950 1,973 1,950 1,973 17,400
2005/07/13 1,966 1,979 1,950 1,950 23,500
2005/07/12 1,991 2,000 1,980 1,996 14,800
2005/07/11 2,000 2,020 2,000 2,010 40,200
2005/07/08 1,945 1,995 1,945 1,995 45,400
2005/07/07 1,902 1,972 1,902 1,936 62,700
2005/07/06 1,885 1,890 1,856 1,885 41,400
2005/07/05 1,849 1,855 1,842 1,854 8,800
2005/07/04 1,868 1,868 1,830 1,830 18,400
2005/07/01 1,870 1,872 1,851 1,851 6,300
2005/06/30 1,870 1,872 1,860 1,870 3,200
2005/06/29 1,865 1,874 1,853 1,872 12,500
2005/06/28 1,859 1,865 1,842 1,865 3,700
2005/06/27 1,850 1,866 1,840 1,859 14,600
2005/06/24 1,860 1,864 1,850 1,850 6,100
2005/06/23 1,855 1,863 1,841 1,860 18,100
2005/06/22 1,843 1,858 1,840 1,858 19,300
2005/06/21 1,830 1,840 1,820 1,837 8,100
2005/06/20 1,810 1,840 1,810 1,823 15,900
2005/06/17 1,830 1,835 1,800 1,825 10,000
2005/06/16 1,820 1,820 1,800 1,800 7,300
2005/06/15 1,800 1,835 1,790 1,820 9,200
2005/06/14 1,860 1,860 1,801 1,826 12,400
2005/06/13 1,826 1,848 1,825 1,848 2,200
2005/06/10 1,780 1,825 1,772 1,825 6,300
2005/06/09 1,780 1,780 1,775 1,780 6,200
2005/06/08 1,789 1,789 1,760 1,788 3,600
2005/06/07 1,770 1,784 1,770 1,784 1,400
2005/06/06 1,784 1,784 1,755 1,770 12,500
2005/06/03 1,745 1,765 1,745 1,755 6,000
2005/06/02 1,789 1,790 1,721 1,757 19,900
2005/06/01 1,750 1,789 1,742 1,789 9,000
2005/05/31 1,718 1,778 1,711 1,777 17,900
2005/05/30 1,740 1,770 1,712 1,730 20,800
2005/05/27 1,782 1,790 1,730 1,740 11,700
2005/05/26 1,818 1,818 1,760 1,800 8,600
2005/05/25 1,827 1,839 1,790 1,820 7,900
2005/05/24 1,836 1,855 1,800 1,828 9,300
2005/05/23 1,849 1,849 1,830 1,835 2,000
2005/05/20 1,840 1,849 1,800 1,835 8,800
2005/05/19 1,850 1,850 1,822 1,823 6,400
2005/05/18 1,830 1,850 1,825 1,850 2,500
2005/05/17 1,849 1,849 1,812 1,821 5,800
2005/05/16 1,830 1,850 1,822 1,850 11,400
2005/05/13 1,839 1,840 1,821 1,840 3,800
2005/05/12 1,859 1,870 1,810 1,840 14,100
2005/05/11 1,854 1,875 1,852 1,870 5,200
2005/05/10 1,890 1,890 1,870 1,880 9,500
2005/05/09 1,871 1,901 1,867 1,900 5,800
2005/05/06 1,875 1,875 1,865 1,867 6,600
2005/05/02 1,875 1,901 1,835 1,874 8,000
2005/04/28 1,902 1,902 1,852 1,895 2,100
2005/04/27 1,925 1,925 1,890 1,900 1,400
2005/04/26 1,890 1,925 1,890 1,920 1,300
2005/04/25 1,925 1,925 1,835 1,900 2,100
2005/04/22 1,830 1,925 1,830 1,925 3,800
2005/04/21 1,820 1,854 1,800 1,820 4,800
2005/04/20 1,880 1,880 1,835 1,860 5,500
2005/04/19 1,793 1,850 1,793 1,850 3,900
2005/04/18 1,850 1,850 1,800 1,810 7,500
2005/04/15 1,901 1,901 1,840 1,899 24,000
2005/04/14 1,924 1,925 1,901 1,917 4,000
2005/04/13 1,900 1,925 1,900 1,925 5,700
2005/04/12 1,919 1,920 1,901 1,901 5,000
2005/04/11 1,937 1,937 1,910 1,925 4,300
2005/04/08 1,931 1,960 1,931 1,940 9,300
2005/04/07 1,984 1,984 1,950 1,960 14,100
2005/04/06 1,984 1,985 1,955 1,985 22,200
2005/04/05 1,935 2,040 1,935 1,985 93,500
2005/04/04 1,885 1,935 1,885 1,925 27,800
2005/04/01 1,800 1,890 1,800 1,885 29,600
2005/03/31 1,830 1,830 1,790 1,810 8,100
2005/03/30 1,829 1,829 1,803 1,825 16,800
2005/03/29 1,829 1,830 1,815 1,830 13,000
2005/03/28 1,819 1,830 1,811 1,830 4,500
2005/03/25 1,830 1,830 1,801 1,830 12,900
2005/03/24 1,820 1,839 1,805 1,830 11,600
2005/03/23 1,825 1,830 1,800 1,820 33,900
2005/03/22 1,765 1,800 1,765 1,790 16,600
2005/03/18 1,750 1,770 1,730 1,765 9,700
2005/03/17 1,745 1,745 1,730 1,745 6,000
2005/03/16 1,717 1,729 1,710 1,729 10,300
2005/03/15 1,720 1,739 1,715 1,730 7,300
2005/03/14 1,721 1,721 1,715 1,715 2,900
2005/03/11 1,719 1,720 1,711 1,720 5,700
2005/03/10 1,710 1,725 1,702 1,720 4,800
2005/03/09 1,710 1,710 1,700 1,710 6,300
2005/03/08 1,702 1,714 1,700 1,710 11,100
2005/03/07 1,711 1,738 1,692 1,700 14,300
2005/03/04 1,720 1,739 1,712 1,715 15,300
2005/03/03 1,735 1,740 1,720 1,740 6,100
2005/03/02 1,715 1,740 1,711 1,730 16,100
2005/03/01 1,719 1,720 1,715 1,717 10,300
2005/02/28 1,724 1,760 1,720 1,734 15,700
2005/02/25 1,736 1,745 1,706 1,723 7,200
2005/02/24 1,740 1,745 1,720 1,740 8,600
2005/02/23 1,750 1,760 1,743 1,745 4,800
2005/02/22 1,741 1,780 1,741 1,780 11,100
2005/02/21 1,800 1,800 1,741 1,758 18,900
2005/02/18 1,780 1,795 1,750 1,795 31,800
2005/02/17 1,677 1,800 1,660 1,800 53,600
2005/02/16 1,680 1,689 1,670 1,679 4,900
2005/02/15 1,685 1,685 1,678 1,680 3,500
2005/02/14 1,681 1,689 1,680 1,685 8,000
2005/02/10 1,667 1,679 1,667 1,679 1,000
2005/02/09 1,681 1,681 1,667 1,680 5,200
2005/02/08 1,680 1,683 1,666 1,681 4,400
2005/02/07 1,669 1,684 1,669 1,683 7,600
2005/02/04 1,679 1,679 1,669 1,669 8,000
2005/02/03 1,684 1,684 1,665 1,665 4,800
2005/02/02 1,670 1,684 1,670 1,684 18,000
2005/02/01 1,660 1,669 1,655 1,660 5,700
2005/01/31 1,647 1,660 1,647 1,655 9,000
2005/01/28 1,648 1,650 1,637 1,640 7,500
2005/01/27 1,632 1,648 1,632 1,648 7,200
2005/01/26 1,620 1,630 1,610 1,630 7,200
2005/01/25 1,605 1,628 1,604 1,620 7,000
2005/01/24 1,630 1,630 1,601 1,620 8,400
2005/01/21 1,590 1,608 1,580 1,600 40,200
2005/01/20 1,720 1,725 1,650 1,675 31,700
2005/01/19 1,719 1,726 1,700 1,719 25,400
2005/01/18 1,709 1,720 1,700 1,710 26,700
2005/01/17 1,680 1,680 1,665 1,679 30,400
2005/01/14 1,631 1,631 1,623 1,629 14,600
2005/01/13 1,628 1,640 1,626 1,629 13,700
2005/01/12 1,628 1,629 1,622 1,628 8,100
2005/01/11 1,659 1,659 1,626 1,629 27,400
2005/01/07 1,610 1,654 1,607 1,654 21,900
2005/01/06 1,612 1,612 1,600 1,604 11,200
2005/01/05 1,600 1,611 1,596 1,600 16,000
2005/01/04 1,611 1,613 1,602 1,608 7,400

このページの先頭へ