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
2006/12/29 2,585 2,615 2,585 2,590 2,100
2006/12/28 2,625 2,625 2,580 2,600 3,700
2006/12/27 2,570 2,620 2,555 2,585 6,700
2006/12/26 2,530 2,570 2,530 2,570 6,600
2006/12/25 2,545 2,585 2,520 2,530 14,700
2006/12/22 2,555 2,595 2,555 2,585 7,700
2006/12/21 2,590 2,625 2,570 2,595 10,500
2006/12/20 2,500 2,575 2,500 2,575 19,200
2006/12/19 2,650 2,650 2,510 2,510 9,700
2006/12/18 2,660 2,670 2,630 2,640 6,900
2006/12/15 2,660 2,670 2,640 2,645 7,100
2006/12/14 2,620 2,660 2,620 2,635 5,700
2006/12/13 2,640 2,670 2,640 2,660 4,700
2006/12/12 2,650 2,660 2,635 2,660 6,300
2006/12/11 2,640 2,680 2,640 2,655 11,400
2006/12/08 2,615 2,650 2,610 2,610 12,000
2006/12/07 2,650 2,660 2,630 2,655 7,700
2006/12/06 2,685 2,695 2,630 2,650 11,900
2006/12/05 2,675 2,700 2,640 2,685 23,300
2006/12/04 2,600 2,655 2,595 2,650 16,100
2006/12/01 2,580 2,595 2,550 2,575 11,100
2006/11/30 2,500 2,530 2,475 2,530 8,400
2006/11/29 2,450 2,485 2,450 2,485 8,200
2006/11/28 2,390 2,450 2,390 2,450 4,200
2006/11/27 2,350 2,445 2,350 2,430 8,600
2006/11/24 2,355 2,400 2,350 2,365 6,800
2006/11/22 2,340 2,370 2,300 2,350 6,500
2006/11/21 2,360 2,385 2,340 2,340 9,500
2006/11/20 2,460 2,465 2,365 2,375 11,100
2006/11/17 2,455 2,500 2,455 2,460 3,300
2006/11/16 2,495 2,525 2,450 2,455 14,200
2006/11/15 2,525 2,525 2,455 2,455 12,100
2006/11/14 2,360 2,460 2,360 2,460 19,300
2006/11/13 2,475 2,485 2,400 2,400 17,300
2006/11/10 2,500 2,530 2,490 2,500 12,600
2006/11/09 2,515 2,530 2,505 2,515 17,300
2006/11/08 2,550 2,555 2,515 2,515 11,800
2006/11/07 2,545 2,560 2,540 2,550 11,400
2006/11/06 2,555 2,555 2,535 2,540 10,800
2006/11/02 2,545 2,545 2,530 2,540 13,800
2006/11/01 2,520 2,560 2,515 2,545 52,100
2006/10/31 2,570 2,650 2,570 2,595 8,300
2006/10/30 2,660 2,660 2,575 2,575 15,700
2006/10/27 2,690 2,690 2,655 2,670 11,400
2006/10/26 2,695 2,715 2,635 2,670 12,800
2006/10/25 2,720 2,720 2,690 2,705 9,700
2006/10/24 2,725 2,740 2,715 2,720 8,500
2006/10/23 2,695 2,720 2,695 2,710 10,800
2006/10/20 2,700 2,740 2,695 2,720 7,300
2006/10/19 2,695 2,715 2,695 2,700 11,300
2006/10/18 2,690 2,700 2,680 2,690 6,200
2006/10/17 2,725 2,750 2,705 2,710 7,500
2006/10/16 2,745 2,770 2,720 2,740 10,300
2006/10/13 2,790 2,790 2,710 2,725 14,200
2006/10/12 2,635 2,710 2,635 2,670 4,800
2006/10/11 2,715 2,745 2,630 2,635 10,200
2006/10/10 2,745 2,775 2,700 2,715 14,400
2006/10/06 2,780 2,780 2,725 2,745 10,000
2006/10/05 2,725 2,765 2,720 2,765 9,900
2006/10/04 2,770 2,780 2,720 2,740 14,700
2006/10/03 2,795 2,800 2,750 2,770 11,200
2006/10/02 2,775 2,830 2,775 2,790 11,100
2006/09/29 2,800 2,800 2,780 2,780 6,000
2006/09/28 2,820 2,820 2,780 2,795 9,100
2006/09/27 2,805 2,815 2,785 2,815 11,600
2006/09/26 2,820 2,830 2,800 2,810 6,800
2006/09/25 2,810 2,815 2,770 2,785 14,300
2006/09/22 2,710 2,765 2,710 2,740 10,100
2006/09/21 2,790 2,790 2,735 2,770 6,000
2006/09/20 2,825 2,830 2,770 2,770 7,800
2006/09/19 2,780 2,835 2,780 2,820 6,500
2006/09/15 2,805 2,850 2,720 2,805 11,400
2006/09/14 2,830 2,855 2,805 2,840 10,300
2006/09/13 2,880 2,920 2,870 2,870 10,500
2006/09/12 2,920 2,920 2,890 2,900 8,900
2006/09/11 2,970 2,970 2,915 2,920 5,700
2006/09/08 2,890 2,950 2,890 2,940 14,200
2006/09/07 2,950 3,000 2,905 2,925 8,000
2006/09/06 3,000 3,000 2,980 2,985 7,000
2006/09/05 3,000 3,020 2,950 2,990 14,000
2006/09/04 2,880 3,020 2,860 2,965 25,700
2006/09/01 2,905 2,905 2,880 2,885 6,100
2006/08/31 2,895 2,940 2,860 2,905 10,500
2006/08/30 2,910 2,910 2,860 2,900 9,300
2006/08/29 2,885 2,900 2,875 2,900 12,100
2006/08/28 2,960 3,000 2,785 2,850 39,900
2006/08/28 1 -> 1.10 分割
2006/08/25 3,350 3,360 3,320 3,320 19,400
2006/08/24 3,350 3,360 3,350 3,360 13,400
2006/08/23 3,350 3,380 3,340 3,370 10,200
2006/08/22 3,340 3,380 3,340 3,360 25,200
2006/08/21 3,360 3,360 3,310 3,310 13,200
2006/08/18 3,330 3,360 3,330 3,360 8,700
2006/08/17 3,360 3,380 3,350 3,350 17,100
2006/08/16 3,360 3,370 3,320 3,360 5,800
2006/08/15 3,350 3,360 3,310 3,360 8,500
2006/08/14 3,320 3,350 3,300 3,350 6,500
2006/08/11 3,330 3,360 3,260 3,330 15,100
2006/08/10 3,300 3,330 3,280 3,330 15,500
2006/08/09 3,250 3,300 3,240 3,300 8,200
2006/08/08 3,210 3,280 3,210 3,270 5,000
2006/08/07 3,240 3,280 3,240 3,260 12,400
2006/08/04 3,250 3,310 3,210 3,280 8,200
2006/08/03 3,310 3,330 3,250 3,250 8,800
2006/08/02 3,100 3,270 3,070 3,270 23,200
2006/08/01 3,050 3,080 3,050 3,070 8,100
2006/07/31 3,080 3,080 3,020 3,030 10,500
2006/07/28 3,070 3,100 3,040 3,050 2,800
2006/07/27 3,030 3,080 3,020 3,080 5,800
2006/07/26 3,100 3,150 3,020 3,030 9,500
2006/07/25 3,090 3,090 3,060 3,060 3,000
2006/07/24 3,090 3,090 3,020 3,050 5,700
2006/07/21 3,000 3,050 3,000 3,040 8,400
2006/07/20 3,010 3,050 2,950 3,050 12,400
2006/07/19 2,865 2,985 2,865 2,970 13,900
2006/07/18 3,040 3,080 2,900 2,900 22,000
2006/07/14 3,030 3,220 3,000 3,040 12,900
2006/07/13 3,130 3,150 3,070 3,110 11,800
2006/07/12 3,220 3,230 3,180 3,180 12,500
2006/07/11 3,300 3,310 3,250 3,260 7,100
2006/07/10 3,310 3,320 3,210 3,290 16,600
2006/07/07 3,400 3,400 3,330 3,360 22,300
2006/07/06 3,390 3,400 3,320 3,370 38,200
2006/07/05 3,270 3,340 3,260 3,340 33,700
2006/07/04 3,250 3,310 3,250 3,290 16,600
2006/07/03 3,230 3,250 3,200 3,200 7,500
2006/06/30 3,250 3,260 3,180 3,180 9,200
2006/06/29 3,140 3,220 3,120 3,160 21,200
2006/06/28 3,110 3,170 3,110 3,160 14,400
2006/06/27 3,200 3,250 3,160 3,210 13,700
2006/06/26 3,310 3,390 3,210 3,230 44,000
2006/06/23 3,100 3,210 3,050 3,210 24,700
2006/06/22 3,100 3,100 3,050 3,090 5,300
2006/06/21 3,060 3,080 3,030 3,080 5,700
2006/06/20 3,050 3,070 3,020 3,070 8,200
2006/06/19 3,060 3,070 3,020 3,050 6,700
2006/06/16 2,985 3,050 2,985 3,010 20,000
2006/06/15 2,920 3,000 2,920 2,955 10,300
2006/06/14 2,950 3,000 2,880 2,955 12,600
2006/06/13 2,995 3,000 2,935 3,000 11,000
2006/06/12 2,960 3,020 2,920 3,000 7,000
2006/06/09 2,810 2,920 2,810 2,920 26,200
2006/06/08 2,920 2,935 2,820 2,825 31,300
2006/06/07 2,950 3,000 2,905 2,920 15,600
2006/06/06 2,940 3,010 2,915 3,000 21,500
2006/06/05 2,945 2,975 2,900 2,940 16,200
2006/06/02 2,830 2,915 2,810 2,915 57,600
2006/06/01 2,910 2,960 2,815 2,830 31,000
2006/05/31 2,945 2,960 2,900 2,930 19,900
2006/05/30 3,000 3,020 2,955 3,010 19,100
2006/05/29 3,020 3,030 2,980 3,000 17,400
2006/05/26 3,010 3,070 2,990 3,010 18,200
2006/05/25 2,970 2,990 2,970 2,980 17,900
2006/05/24 2,955 2,995 2,950 2,965 28,400
2006/05/23 3,010 3,030 2,970 3,000 26,800
2006/05/22 3,180 3,180 3,010 3,040 19,100
2006/05/19 2,990 3,060 2,990 3,030 14,000
2006/05/18 3,000 3,070 2,985 3,060 30,900
2006/05/17 3,070 3,130 3,040 3,090 26,200
2006/05/16 3,150 3,200 3,020 3,030 23,000
2006/05/15 3,150 3,230 3,110 3,150 14,200
2006/05/12 3,180 3,200 3,130 3,170 15,800
2006/05/11 3,300 3,300 3,200 3,230 15,800
2006/05/10 3,250 3,270 3,220 3,240 14,900
2006/05/09 3,310 3,350 3,260 3,260 13,700
2006/05/08 3,380 3,380 3,320 3,320 17,500
2006/05/02 3,310 3,370 3,300 3,320 20,400
2006/05/01 3,390 3,390 3,210 3,300 52,300
2006/04/28 3,350 3,410 3,310 3,400 43,600
2006/04/27 3,270 3,310 3,260 3,310 17,600
2006/04/26 3,220 3,270 3,190 3,270 18,400
2006/04/25 3,140 3,230 3,140 3,210 24,400
2006/04/24 3,200 3,210 3,150 3,150 30,000
2006/04/21 3,230 3,270 3,180 3,200 84,200
2006/04/20 3,310 3,330 3,260 3,280 31,200
2006/04/19 3,390 3,400 3,300 3,330 56,200
2006/04/18 3,330 3,360 3,300 3,330 54,200
2006/04/17 3,440 3,460 3,330 3,330 52,300
2006/04/14 3,440 3,460 3,430 3,460 43,500
2006/04/13 3,400 3,410 3,360 3,400 22,300
2006/04/12 3,400 3,420 3,360 3,360 44,600
2006/04/11 3,460 3,460 3,390 3,410 90,200
2006/04/10 3,560 3,560 3,480 3,500 30,000
2006/04/07 3,520 3,570 3,490 3,550 62,500
2006/04/06 3,540 3,540 3,430 3,480 167,000
2006/04/05 3,640 3,640 3,490 3,550 439,600
2006/04/04 3,710 3,930 3,710 3,890 77,300
2006/04/03 3,530 3,700 3,530 3,700 41,300
2006/03/31 3,490 3,500 3,480 3,480 3,500
2006/03/30 3,490 3,500 3,450 3,490 12,000
2006/03/29 3,470 3,490 3,420 3,490 9,700
2006/03/28 3,460 3,460 3,400 3,420 9,300
2006/03/27 3,490 3,520 3,420 3,480 10,400
2006/03/24 3,520 3,530 3,450 3,460 6,100
2006/03/23 3,510 3,550 3,510 3,520 6,700
2006/03/22 3,500 3,520 3,440 3,520 9,900
2006/03/20 3,390 3,470 3,390 3,460 11,700
2006/03/17 3,450 3,470 3,400 3,440 7,700
2006/03/16 3,450 3,520 3,420 3,430 9,600
2006/03/15 3,500 3,530 3,430 3,440 14,800
2006/03/14 3,550 3,550 3,340 3,430 11,700
2006/03/13 3,510 3,540 3,480 3,530 18,900
2006/03/10 3,390 3,740 3,310 3,560 115,300
2006/03/09 3,080 3,330 3,080 3,240 30,000
2006/03/08 2,950 3,250 2,905 3,130 32,200
2006/03/07 2,960 2,990 2,845 2,890 44,500
2006/03/06 3,060 3,060 2,960 2,970 22,200
2006/03/03 3,100 3,110 3,000 3,050 17,400
2006/03/02 3,200 3,240 3,110 3,110 11,100
2006/03/01 3,170 3,270 3,160 3,180 18,900
2006/02/28 3,290 3,300 3,160 3,210 22,200
2006/02/27 3,360 3,420 3,250 3,250 29,000
2006/02/24 3,390 3,390 3,330 3,350 12,200
2006/02/23 3,330 3,380 3,330 3,370 10,900
2006/02/22 3,330 3,390 3,330 3,370 16,000
2006/02/21 3,250 3,400 3,250 3,380 23,400
2006/02/20 3,300 3,330 3,250 3,300 39,700
2006/02/17 3,470 3,470 3,300 3,350 29,500
2006/02/16 3,400 3,520 3,350 3,420 32,800
2006/02/15 3,450 3,470 3,390 3,420 27,800
2006/02/14 3,330 3,380 2,930 3,340 126,700
2006/02/13 3,750 3,750 3,430 3,430 40,100
2006/02/10 3,790 3,830 3,760 3,790 23,200
2006/02/09 3,860 3,860 3,750 3,790 16,000
2006/02/08 3,900 3,900 3,740 3,760 27,700
2006/02/07 3,760 3,890 3,760 3,860 31,700
2006/02/06 3,710 3,800 3,710 3,730 36,900
2006/02/03 3,730 3,730 3,670 3,700 29,400
2006/02/02 3,770 3,780 3,720 3,740 43,200
2006/02/01 3,700 3,750 3,600 3,670 83,900
2006/01/31 3,810 3,880 3,800 3,800 32,500
2006/01/30 3,950 3,970 3,880 3,880 30,500
2006/01/27 3,980 3,990 3,900 3,940 25,300
2006/01/26 3,860 3,930 3,850 3,900 17,700
2006/01/25 3,970 3,970 3,860 3,890 16,900
2006/01/24 3,760 3,910 3,740 3,890 16,400
2006/01/23 3,780 3,950 3,770 3,770 31,300
2006/01/20 3,990 4,100 3,850 3,980 33,400
2006/01/19 3,800 4,080 3,800 4,020 24,400
2006/01/18 4,080 4,080 3,500 3,900 53,200
2006/01/17 4,040 4,070 3,910 3,960 37,000
2006/01/16 4,130 4,180 3,990 4,050 78,200
2006/01/13 3,700 3,980 3,700 3,980 143,000
2006/01/12 3,420 3,500 3,420 3,480 9,800
2006/01/11 3,480 3,490 3,360 3,420 19,800
2006/01/10 3,530 3,590 3,490 3,490 28,900
2006/01/06 3,350 3,570 3,320 3,550 45,000
2006/01/05 3,300 3,390 3,280 3,330 42,300
2006/01/04 3,250 3,290 3,170 3,290 31,600

このページの先頭へ