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
2007/12/28 1,810 1,826 1,804 1,810 4,200
2007/12/27 1,829 1,839 1,800 1,831 7,000
2007/12/26 1,799 1,829 1,796 1,829 8,100
2007/12/25 1,811 1,828 1,750 1,770 13,700
2007/12/21 1,800 1,815 1,800 1,810 15,500
2007/12/20 1,800 1,806 1,750 1,795 32,000
2007/12/19 1,850 1,873 1,801 1,803 16,100
2007/12/18 1,868 1,889 1,868 1,870 7,800
2007/12/17 1,910 1,910 1,891 1,891 6,700
2007/12/14 1,917 1,936 1,914 1,914 14,600
2007/12/13 1,926 1,932 1,916 1,917 7,000
2007/12/12 1,944 1,956 1,930 1,936 5,000
2007/12/11 1,954 1,987 1,925 1,944 6,000
2007/12/10 1,980 1,988 1,947 1,953 8,600
2007/12/07 1,968 1,982 1,950 1,950 11,000
2007/12/06 1,935 1,949 1,914 1,938 9,000
2007/12/05 1,903 1,934 1,888 1,898 18,300
2007/12/04 1,945 1,958 1,902 1,926 4,700
2007/12/03 1,972 1,986 1,915 1,959 8,800
2007/11/30 1,962 1,997 1,940 1,942 18,200
2007/11/29 1,938 1,995 1,938 1,989 7,700
2007/11/28 1,931 1,958 1,916 1,931 4,200
2007/11/27 1,946 1,978 1,889 1,958 6,200
2007/11/26 1,915 1,947 1,870 1,946 4,100
2007/11/22 1,940 1,958 1,935 1,942 10,000
2007/11/21 1,945 1,985 1,945 1,958 9,600
2007/11/20 1,960 1,968 1,932 1,963 10,600
2007/11/19 1,970 1,995 1,960 1,981 9,600
2007/11/16 1,953 1,982 1,952 1,952 3,700
2007/11/15 1,983 1,996 1,981 1,992 3,300
2007/11/14 1,950 1,988 1,950 1,985 3,000
2007/11/13 1,950 1,967 1,950 1,950 11,800
2007/11/12 1,950 1,985 1,950 1,950 13,600
2007/11/09 2,025 2,025 1,966 1,979 8,400
2007/11/08 2,000 2,020 1,975 2,000 12,100
2007/11/07 2,035 2,035 2,000 2,005 11,200
2007/11/06 2,025 2,040 2,015 2,040 7,600
2007/11/05 2,040 2,040 2,000 2,025 9,000
2007/11/02 2,020 2,035 2,000 2,000 4,400
2007/11/01 2,000 2,045 2,000 2,045 5,300
2007/10/31 2,010 2,025 2,000 2,020 4,800
2007/10/30 2,030 2,050 1,980 1,996 18,000
2007/10/29 2,030 2,050 2,030 2,030 12,400
2007/10/26 1,960 1,994 1,960 1,994 6,700
2007/10/25 1,999 2,005 1,977 1,977 7,000
2007/10/24 2,010 2,030 2,005 2,010 3,500
2007/10/23 2,000 2,045 2,000 2,010 3,400
2007/10/22 1,990 2,015 1,990 2,000 7,000
2007/10/19 2,045 2,050 2,030 2,030 4,000
2007/10/18 2,020 2,055 2,015 2,045 8,200
2007/10/17 2,040 2,045 2,010 2,010 6,800
2007/10/16 2,020 2,050 2,010 2,030 11,400
2007/10/15 2,020 2,020 1,996 1,998 4,200
2007/10/12 2,020 2,040 2,000 2,005 10,500
2007/10/11 2,015 2,030 1,997 1,998 8,200
2007/10/10 2,020 2,020 1,993 2,000 4,100
2007/10/09 2,020 2,020 1,985 2,005 6,800
2007/10/05 2,020 2,030 2,010 2,020 7,300
2007/10/04 2,020 2,020 2,010 2,020 3,800
2007/10/03 2,025 2,030 1,981 2,030 5,700
2007/10/02 2,025 2,040 2,025 2,025 4,400
2007/10/01 2,030 2,035 2,000 2,000 4,800
2007/09/28 2,045 2,045 2,005 2,040 3,000
2007/09/27 2,030 2,050 2,030 2,050 4,400
2007/09/26 2,010 2,010 1,996 2,010 3,200
2007/09/25 1,978 1,986 1,945 1,986 4,500
2007/09/21 2,000 2,015 1,985 1,985 3,300
2007/09/20 2,080 2,080 1,982 1,999 5,200
2007/09/19 1,976 2,015 1,940 2,005 7,000
2007/09/18 2,015 2,045 1,955 1,970 12,900
2007/09/14 2,000 2,015 1,979 1,998 16,100
2007/09/13 1,956 1,990 1,942 1,979 8,700
2007/09/12 1,940 1,970 1,940 1,956 6,400
2007/09/11 1,976 1,976 1,910 1,940 12,100
2007/09/10 2,025 2,025 1,967 1,989 5,700
2007/09/07 2,040 2,050 2,020 2,020 3,000
2007/09/06 2,085 2,085 2,035 2,040 6,000
2007/09/05 2,115 2,120 2,060 2,090 9,200
2007/09/04 2,150 2,150 2,120 2,145 6,000
2007/09/03 2,170 2,170 2,130 2,150 4,700
2007/08/31 2,185 2,190 2,145 2,185 6,000
2007/08/30 2,210 2,255 2,200 2,200 7,200
2007/08/29 2,070 2,210 2,070 2,190 7,700
2007/08/28 2,320 2,320 2,200 2,230 8,800
2007/08/28 1 -> 1.10 分割
2007/08/27 2,500 2,535 2,500 2,530 7,600
2007/08/24 2,485 2,500 2,480 2,500 9,400
2007/08/23 2,475 2,500 2,460 2,500 6,700
2007/08/22 2,460 2,485 2,460 2,475 3,500
2007/08/21 2,460 2,495 2,455 2,480 4,700
2007/08/20 2,500 2,500 2,420 2,430 5,900
2007/08/17 2,415 2,450 2,390 2,400 19,000
2007/08/16 2,490 2,490 2,400 2,455 16,400
2007/08/15 2,555 2,560 2,490 2,490 11,800
2007/08/14 2,575 2,580 2,540 2,550 4,400
2007/08/13 2,530 2,600 2,530 2,570 10,900
2007/08/10 2,490 2,550 2,490 2,500 7,000
2007/08/09 2,550 2,570 2,530 2,560 7,600
2007/08/08 2,520 2,555 2,490 2,520 7,100
2007/08/07 2,580 2,580 2,515 2,530 7,100
2007/08/06 2,540 2,575 2,515 2,575 6,300
2007/08/03 2,545 2,545 2,515 2,540 4,400
2007/08/02 2,570 2,580 2,515 2,550 6,000
2007/08/01 2,545 2,570 2,500 2,570 9,400
2007/07/31 2,585 2,585 2,495 2,585 7,500
2007/07/30 2,485 2,590 2,485 2,590 7,000
2007/07/27 2,470 2,565 2,445 2,565 13,800
2007/07/26 2,550 2,560 2,505 2,505 5,500
2007/07/25 2,540 2,540 2,500 2,510 7,800
2007/07/24 2,555 2,560 2,535 2,550 5,800
2007/07/23 2,550 2,570 2,500 2,560 8,800
2007/07/20 2,590 2,600 2,555 2,580 6,800
2007/07/19 2,560 2,600 2,560 2,600 6,200
2007/07/18 2,590 2,600 2,555 2,570 8,300
2007/07/17 2,600 2,600 2,560 2,575 5,200
2007/07/13 2,620 2,620 2,560 2,560 6,600
2007/07/12 2,590 2,600 2,570 2,590 8,900
2007/07/11 2,600 2,615 2,585 2,600 7,100
2007/07/10 2,615 2,620 2,600 2,600 10,200
2007/07/09 2,600 2,630 2,600 2,620 7,100
2007/07/06 2,600 2,620 2,595 2,600 7,600
2007/07/05 2,605 2,610 2,585 2,600 6,400
2007/07/04 2,640 2,640 2,580 2,605 11,100
2007/07/03 2,610 2,640 2,600 2,605 6,900
2007/07/02 2,635 2,645 2,610 2,610 7,100
2007/06/29 2,595 2,645 2,595 2,630 16,300
2007/06/28 2,550 2,600 2,490 2,600 31,200
2007/06/27 2,515 2,520 2,490 2,500 13,000
2007/06/26 2,520 2,525 2,505 2,505 7,100
2007/06/25 2,485 2,515 2,485 2,500 16,200
2007/06/22 2,465 2,480 2,455 2,465 5,700
2007/06/21 2,480 2,480 2,470 2,475 5,800
2007/06/20 2,500 2,500 2,490 2,490 13,800
2007/06/19 2,490 2,510 2,465 2,485 10,100
2007/06/18 2,470 2,490 2,470 2,490 6,600
2007/06/15 2,460 2,470 2,440 2,470 7,800
2007/06/14 2,455 2,455 2,440 2,440 2,700
2007/06/13 2,425 2,455 2,425 2,440 7,700
2007/06/12 2,425 2,440 2,420 2,425 3,100
2007/06/11 2,455 2,465 2,425 2,435 11,200
2007/06/08 2,450 2,450 2,410 2,425 20,100
2007/06/07 2,420 2,440 2,420 2,435 6,300
2007/06/06 2,445 2,450 2,425 2,425 9,100
2007/06/05 2,435 2,450 2,420 2,445 9,000
2007/06/04 2,465 2,465 2,420 2,450 8,900
2007/06/01 2,490 2,490 2,440 2,440 5,600
2007/05/31 2,440 2,470 2,440 2,470 7,200
2007/05/30 2,430 2,470 2,410 2,470 5,300
2007/05/29 2,410 2,435 2,400 2,430 7,800
2007/05/28 2,430 2,465 2,415 2,425 5,200
2007/05/25 2,425 2,450 2,415 2,430 3,800
2007/05/24 2,440 2,480 2,440 2,450 9,000
2007/05/23 2,440 2,445 2,430 2,440 4,700
2007/05/22 2,415 2,435 2,400 2,420 5,100
2007/05/21 2,415 2,435 2,385 2,405 8,200
2007/05/18 2,415 2,440 2,410 2,410 6,700
2007/05/17 2,405 2,455 2,405 2,410 5,600
2007/05/16 2,450 2,480 2,400 2,405 9,700
2007/05/15 2,480 2,500 2,450 2,450 7,000
2007/05/14 2,470 2,510 2,470 2,485 10,600
2007/05/11 2,460 2,470 2,450 2,470 7,300
2007/05/10 2,470 2,480 2,465 2,470 4,900
2007/05/09 2,465 2,480 2,450 2,470 10,400
2007/05/08 2,460 2,465 2,430 2,455 14,700
2007/05/07 2,460 2,475 2,455 2,460 7,000
2007/05/02 2,490 2,500 2,450 2,455 10,400
2007/05/01 2,485 2,510 2,470 2,470 6,300
2007/04/27 2,505 2,525 2,465 2,475 29,200
2007/04/26 2,480 2,550 2,470 2,505 57,900
2007/04/25 2,505 2,520 2,475 2,475 22,800
2007/04/24 2,450 2,545 2,440 2,545 28,500
2007/04/23 2,450 2,490 2,420 2,420 63,700
2007/04/20 2,410 2,450 2,400 2,430 12,500
2007/04/19 2,445 2,465 2,415 2,420 12,800
2007/04/18 2,460 2,485 2,440 2,445 12,400
2007/04/17 2,465 2,465 2,420 2,450 10,300
2007/04/16 2,460 2,480 2,425 2,425 10,000
2007/04/13 2,445 2,460 2,420 2,420 9,400
2007/04/12 2,455 2,475 2,430 2,445 4,500
2007/04/11 2,500 2,500 2,465 2,470 7,900
2007/04/10 2,500 2,530 2,480 2,505 6,700
2007/04/09 2,475 2,520 2,475 2,490 6,200
2007/04/06 2,495 2,495 2,465 2,475 6,800
2007/04/05 2,515 2,525 2,485 2,500 7,100
2007/04/04 2,490 2,505 2,450 2,505 12,100
2007/04/03 2,390 2,465 2,385 2,450 24,500
2007/04/02 2,405 2,405 2,350 2,350 10,700
2007/03/30 2,370 2,425 2,370 2,405 7,800
2007/03/29 2,400 2,405 2,385 2,390 10,600
2007/03/28 2,430 2,455 2,410 2,420 3,900
2007/03/27 2,480 2,480 2,410 2,410 2,100
2007/03/26 2,475 2,480 2,450 2,470 7,100
2007/03/23 2,455 2,455 2,415 2,435 4,100
2007/03/22 2,440 2,470 2,400 2,415 4,800
2007/03/20 2,400 2,425 2,395 2,415 8,400
2007/03/19 2,370 2,400 2,370 2,390 7,700
2007/03/16 2,415 2,415 2,390 2,405 6,200
2007/03/15 2,375 2,415 2,375 2,390 4,000
2007/03/14 2,405 2,410 2,350 2,365 13,100
2007/03/13 2,455 2,475 2,440 2,445 4,900
2007/03/12 2,510 2,510 2,400 2,455 8,200
2007/03/09 2,430 2,450 2,420 2,430 14,000
2007/03/08 2,420 2,460 2,415 2,445 5,400
2007/03/07 2,425 2,440 2,385 2,420 18,800
2007/03/06 2,310 2,480 2,300 2,425 21,500
2007/03/05 2,420 2,425 2,350 2,380 23,900
2007/03/02 2,560 2,560 2,455 2,460 28,400
2007/03/01 2,540 2,580 2,520 2,520 18,500
2007/02/28 2,510 2,550 2,510 2,540 44,400
2007/02/27 2,590 2,595 2,560 2,585 12,000
2007/02/26 2,640 2,645 2,590 2,590 12,500
2007/02/23 2,625 2,645 2,595 2,640 10,700
2007/02/22 2,625 2,670 2,625 2,645 11,300
2007/02/21 2,640 2,695 2,610 2,625 7,700
2007/02/20 2,650 2,680 2,640 2,650 4,300
2007/02/19 2,635 2,680 2,630 2,640 7,800
2007/02/16 2,690 2,690 2,650 2,660 4,200
2007/02/15 2,665 2,690 2,655 2,690 7,200
2007/02/14 2,665 2,670 2,635 2,650 4,600
2007/02/13 2,625 2,665 2,625 2,640 8,800
2007/02/09 2,630 2,650 2,620 2,640 7,600
2007/02/08 2,605 2,640 2,605 2,610 4,400
2007/02/07 2,700 2,700 2,600 2,625 15,500
2007/02/06 2,675 2,700 2,665 2,675 3,900
2007/02/05 2,720 2,720 2,620 2,635 7,600
2007/02/02 2,695 2,715 2,610 2,690 9,500
2007/02/01 2,675 2,700 2,650 2,700 6,100
2007/01/31 2,650 2,685 2,640 2,675 8,500
2007/01/30 2,700 2,700 2,655 2,660 5,900
2007/01/29 2,695 2,725 2,660 2,675 6,700
2007/01/26 2,700 2,700 2,660 2,660 4,100
2007/01/25 2,735 2,740 2,705 2,705 5,600
2007/01/24 2,720 2,750 2,705 2,750 9,000
2007/01/23 2,645 2,775 2,645 2,720 17,900
2007/01/22 2,680 2,680 2,650 2,680 6,700
2007/01/19 2,620 2,675 2,600 2,675 12,800
2007/01/18 2,680 2,685 2,630 2,645 15,400
2007/01/17 2,650 2,680 2,605 2,640 7,900
2007/01/16 2,685 2,685 2,655 2,675 7,600
2007/01/15 2,630 2,670 2,630 2,660 8,600
2007/01/12 2,585 2,615 2,580 2,590 7,800
2007/01/11 2,635 2,635 2,570 2,585 7,700
2007/01/10 2,635 2,650 2,600 2,600 10,200
2007/01/09 2,615 2,650 2,610 2,650 7,100
2007/01/05 2,625 2,630 2,610 2,610 6,100
2007/01/04 2,600 2,625 2,600 2,625 4,400

このページの先頭へ