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
2009/12/30 1,247 1,275 1,246 1,246 5,300
2009/12/29 1,281 1,282 1,230 1,267 5,000
2009/12/28 1,271 1,292 1,265 1,281 3,700
2009/12/25 1,286 1,286 1,271 1,271 3,700
2009/12/24 1,325 1,325 1,286 1,286 1,500
2009/12/22 1,290 1,330 1,261 1,309 5,900
2009/12/21 1,296 1,296 1,287 1,287 2,000
2009/12/18 1,250 1,259 1,250 1,256 3,600
2009/12/17 1,300 1,300 1,268 1,268 4,600
2009/12/16 1,259 1,284 1,259 1,284 7,900
2009/12/15 1,276 1,276 1,252 1,259 3,200
2009/12/14 1,307 1,307 1,267 1,276 7,800
2009/12/11 1,290 1,290 1,244 1,287 13,800
2009/12/10 1,285 1,291 1,264 1,289 2,600
2009/12/09 1,262 1,295 1,262 1,284 4,100
2009/12/08 1,337 1,339 1,261 1,262 9,900
2009/12/07 1,290 1,325 1,290 1,307 17,800
2009/12/04 1,239 1,260 1,239 1,260 4,100
2009/12/03 1,211 1,238 1,210 1,238 7,400
2009/12/02 1,215 1,220 1,200 1,210 4,400
2009/12/01 1,224 1,235 1,200 1,235 7,900
2009/11/30 1,155 1,220 1,131 1,220 7,800
2009/11/27 1,180 1,180 1,159 1,166 3,400
2009/11/26 1,156 1,176 1,152 1,163 1,100
2009/11/25 1,172 1,172 1,146 1,156 4,900
2009/11/24 1,195 1,195 1,127 1,171 5,200
2009/11/20 1,184 1,210 1,184 1,188 2,000
2009/11/19 1,246 1,246 1,181 1,223 3,300
2009/11/18 1,246 1,248 1,212 1,240 4,800
2009/11/17 1,210 1,233 1,210 1,226 3,600
2009/11/16 1,203 1,242 1,202 1,208 1,300
2009/11/13 1,232 1,239 1,213 1,234 3,200
2009/11/12 1,238 1,238 1,211 1,232 4,300
2009/11/11 1,269 1,281 1,235 1,238 1,800
2009/11/10 1,231 1,280 1,226 1,272 5,300
2009/11/09 1,249 1,272 1,242 1,243 5,000
2009/11/06 1,251 1,270 1,247 1,269 3,900
2009/11/05 1,279 1,279 1,242 1,247 3,300
2009/11/04 1,255 1,286 1,246 1,284 2,500
2009/11/02 1,285 1,285 1,277 1,282 4,000
2009/10/30 1,266 1,298 1,266 1,281 5,900
2009/10/29 1,234 1,267 1,233 1,251 9,200
2009/10/28 1,310 1,310 1,232 1,234 6,600
2009/10/27 1,330 1,330 1,238 1,311 14,400
2009/10/26 1,239 1,320 1,239 1,311 16,800
2009/10/23 1,275 1,308 1,253 1,258 10,600
2009/10/22 1,261 1,279 1,242 1,275 4,900
2009/10/21 1,273 1,280 1,273 1,280 2,000
2009/10/20 1,298 1,299 1,275 1,276 5,500
2009/10/19 1,295 1,300 1,279 1,299 6,200
2009/10/16 1,311 1,311 1,291 1,292 5,500
2009/10/15 1,250 1,295 1,250 1,292 11,900
2009/10/14 1,250 1,250 1,193 1,250 7,600
2009/10/13 1,248 1,250 1,240 1,250 3,600
2009/10/09 1,250 1,250 1,215 1,249 2,500
2009/10/08 1,267 1,267 1,237 1,251 3,000
2009/10/07 1,267 1,267 1,237 1,267 4,300
2009/10/06 1,230 1,247 1,209 1,247 8,200
2009/10/05 1,235 1,236 1,200 1,229 3,300
2009/10/02 1,181 1,220 1,171 1,220 4,400
2009/10/01 1,236 1,236 1,214 1,227 2,400
2009/09/30 1,227 1,235 1,213 1,235 5,000
2009/09/29 1,203 1,228 1,194 1,227 3,700
2009/09/28 1,200 1,222 1,180 1,222 6,000
2009/09/25 1,230 1,230 1,180 1,185 7,600
2009/09/24 1,214 1,245 1,103 1,230 15,700
2009/09/18 1,202 1,202 1,160 1,160 7,000
2009/09/17 1,200 1,202 1,180 1,202 3,800
2009/09/16 1,201 1,213 1,200 1,200 4,500
2009/09/15 1,192 1,208 1,192 1,201 6,600
2009/09/14 1,207 1,213 1,199 1,200 12,200
2009/09/11 1,215 1,250 1,203 1,203 16,100
2009/09/10 1,211 1,248 1,211 1,218 6,700
2009/09/09 1,209 1,233 1,209 1,211 2,900
2009/09/08 1,205 1,234 1,205 1,234 1,400
2009/09/07 1,206 1,225 1,200 1,202 4,900
2009/09/04 1,230 1,249 1,226 1,226 8,800
2009/09/03 1,246 1,266 1,226 1,226 4,800
2009/09/02 1,223 1,249 1,206 1,226 9,000
2009/09/01 1,263 1,300 1,246 1,283 5,500
2009/08/31 1,300 1,320 1,274 1,284 4,100
2009/08/28 1,299 1,311 1,299 1,302 5,400
2009/08/27 1,314 1,326 1,287 1,319 11,800
2009/08/26 1,350 1,350 1,297 1,330 23,300
2009/08/25 1,335 1,370 1,335 1,370 16,400
2009/08/24 1,338 1,345 1,331 1,335 8,400
2009/08/21 1,345 1,345 1,313 1,318 6,300
2009/08/20 1,309 1,349 1,309 1,345 6,300
2009/08/19 1,325 1,325 1,308 1,308 2,700
2009/08/18 1,307 1,325 1,305 1,324 3,700
2009/08/17 1,340 1,340 1,305 1,335 7,000
2009/08/14 1,331 1,337 1,321 1,325 3,600
2009/08/13 1,303 1,329 1,299 1,311 3,000
2009/08/12 1,303 1,322 1,300 1,302 6,100
2009/08/11 1,348 1,348 1,280 1,313 6,500
2009/08/10 1,320 1,335 1,310 1,335 4,100
2009/08/07 1,325 1,325 1,307 1,319 3,100
2009/08/06 1,323 1,323 1,312 1,320 2,700
2009/08/05 1,323 1,330 1,310 1,312 3,900
2009/08/04 1,321 1,330 1,304 1,323 6,100
2009/08/03 1,311 1,320 1,280 1,320 5,800
2009/07/31 1,340 1,340 1,300 1,306 7,100
2009/07/30 1,345 1,345 1,314 1,320 2,700
2009/07/29 1,320 1,346 1,320 1,328 7,900
2009/07/28 1,333 1,333 1,293 1,300 2,100
2009/07/27 1,348 1,348 1,312 1,313 4,600
2009/07/24 1,300 1,318 1,300 1,317 7,600
2009/07/23 1,307 1,316 1,300 1,300 1,900
2009/07/22 1,283 1,319 1,280 1,307 5,300
2009/07/21 1,290 1,312 1,290 1,303 6,400
2009/07/17 1,267 1,267 1,236 1,236 3,600
2009/07/16 1,250 1,263 1,240 1,247 7,100
2009/07/15 1,213 1,249 1,210 1,219 5,200
2009/07/14 1,259 1,270 1,170 1,193 9,000
2009/07/13 1,275 1,275 1,253 1,260 3,600
2009/07/10 1,271 1,278 1,254 1,255 4,100
2009/07/09 1,264 1,284 1,251 1,271 5,100
2009/07/08 1,257 1,298 1,252 1,263 6,800
2009/07/07 1,300 1,300 1,292 1,300 5,600
2009/07/06 1,277 1,286 1,250 1,282 9,400
2009/07/03 1,275 1,300 1,252 1,277 5,700
2009/07/02 1,314 1,314 1,282 1,286 4,100
2009/07/01 1,288 1,313 1,287 1,296 3,000
2009/06/30 1,293 1,319 1,293 1,305 3,400
2009/06/29 1,319 1,335 1,278 1,300 7,200
2009/06/26 1,337 1,345 1,316 1,319 6,700
2009/06/25 1,286 1,319 1,286 1,307 4,900
2009/06/24 1,292 1,298 1,273 1,276 4,400
2009/06/23 1,322 1,332 1,277 1,320 6,300
2009/06/22 1,269 1,328 1,266 1,322 4,300
2009/06/19 1,282 1,308 1,267 1,270 2,500
2009/06/18 1,347 1,347 1,265 1,265 4,400
2009/06/17 1,258 1,290 1,258 1,290 7,000
2009/06/16 1,312 1,312 1,251 1,278 9,700
2009/06/15 1,348 1,350 1,286 1,350 9,600
2009/06/12 1,335 1,340 1,329 1,330 11,700
2009/06/11 1,330 1,340 1,321 1,325 1,200
2009/06/10 1,349 1,350 1,320 1,350 5,500
2009/06/09 1,350 1,350 1,340 1,342 7,300
2009/06/08 1,277 1,346 1,277 1,330 19,600
2009/06/05 1,241 1,260 1,241 1,247 5,400
2009/06/04 1,247 1,247 1,235 1,239 2,700
2009/06/03 1,274 1,274 1,240 1,249 2,300
2009/06/02 1,289 1,289 1,231 1,254 2,900
2009/06/01 1,226 1,280 1,226 1,249 4,400
2009/05/29 1,217 1,239 1,214 1,226 4,400
2009/05/28 1,210 1,247 1,210 1,225 3,200
2009/05/27 1,237 1,249 1,209 1,209 4,400
2009/05/26 1,230 1,230 1,208 1,217 3,600
2009/05/25 1,224 1,230 1,200 1,200 4,500
2009/05/22 1,199 1,225 1,195 1,200 3,000
2009/05/21 1,186 1,200 1,186 1,199 2,500
2009/05/20 1,170 1,190 1,165 1,185 2,900
2009/05/19 1,148 1,170 1,145 1,170 3,700
2009/05/18 1,208 1,209 1,124 1,128 7,700
2009/05/15 1,228 1,228 1,208 1,208 6,100
2009/05/14 1,218 1,238 1,208 1,208 4,700
2009/05/13 1,224 1,266 1,224 1,250 1,500
2009/05/12 1,208 1,238 1,208 1,225 1,600
2009/05/11 1,200 1,228 1,200 1,228 2,800
2009/05/08 1,193 1,229 1,193 1,229 1,800
2009/05/07 1,175 1,268 1,155 1,253 5,300
2009/05/01 1,138 1,163 1,117 1,160 6,000
2009/04/30 1,130 1,157 1,130 1,137 2,600
2009/04/28 1,141 1,152 1,102 1,102 6,700
2009/04/27 1,151 1,151 1,140 1,141 2,600
2009/04/24 1,163 1,164 1,145 1,145 5,300
2009/04/23 1,210 1,210 1,100 1,162 22,900
2009/04/22 1,230 1,231 1,210 1,210 6,800
2009/04/21 1,259 1,259 1,210 1,250 7,400
2009/04/20 1,262 1,263 1,241 1,260 2,900
2009/04/17 1,306 1,306 1,259 1,274 4,700
2009/04/16 1,314 1,324 1,306 1,306 3,100
2009/04/15 1,314 1,314 1,295 1,296 2,800
2009/04/14 1,265 1,295 1,265 1,295 1,200
2009/04/13 1,347 1,347 1,246 1,263 5,900
2009/04/10 1,341 1,341 1,267 1,270 1,800
2009/04/09 1,260 1,321 1,240 1,321 4,400
2009/04/08 1,281 1,290 1,260 1,260 5,600
2009/04/07 1,356 1,356 1,331 1,341 2,500
2009/04/06 1,350 1,350 1,326 1,326 5,800
2009/04/03 1,320 1,347 1,304 1,326 2,100
2009/04/02 1,300 1,340 1,300 1,300 7,100
2009/04/01 1,313 1,320 1,290 1,291 1,500
2009/03/31 1,280 1,345 1,260 1,313 4,200
2009/03/30 1,300 1,350 1,240 1,284 7,300
2009/03/27 1,318 1,318 1,267 1,289 7,000
2009/03/26 1,258 1,258 1,250 1,258 7,200
2009/03/25 1,250 1,255 1,221 1,255 9,700
2009/03/24 1,158 1,221 1,138 1,221 13,500
2009/03/23 1,120 1,150 1,100 1,150 8,000
2009/03/19 1,102 1,112 1,100 1,112 7,300
2009/03/18 1,111 1,111 1,099 1,100 18,000
2009/03/17 1,119 1,119 1,098 1,101 17,200
2009/03/16 1,170 1,170 1,100 1,119 12,100
2009/03/13 1,118 1,130 1,117 1,119 20,000
2009/03/12 1,110 1,118 1,100 1,118 7,900
2009/03/11 1,120 1,120 1,100 1,110 5,600
2009/03/10 1,110 1,119 1,100 1,101 4,800
2009/03/09 1,110 1,127 1,100 1,127 6,100
2009/03/06 1,132 1,159 1,112 1,124 9,200
2009/03/05 1,130 1,132 1,103 1,132 13,100
2009/03/04 1,117 1,130 1,100 1,122 7,600
2009/03/03 1,100 1,124 1,100 1,116 2,900
2009/03/02 1,100 1,141 1,100 1,120 3,100
2009/02/27 1,150 1,170 1,139 1,170 9,100
2009/02/26 1,150 1,160 1,150 1,159 3,500
2009/02/25 1,130 1,150 1,129 1,150 6,100
2009/02/24 1,101 1,130 1,100 1,130 2,100
2009/02/23 1,118 1,172 1,118 1,132 5,100
2009/02/20 1,179 1,180 1,160 1,178 4,100
2009/02/19 1,170 1,170 1,149 1,170 4,500
2009/02/18 1,129 1,175 1,129 1,175 3,500
2009/02/17 1,150 1,150 1,147 1,149 1,100
2009/02/16 1,158 1,165 1,129 1,165 6,700
2009/02/13 1,101 1,130 1,101 1,128 5,000
2009/02/12 1,101 1,149 1,080 1,100 7,300
2009/02/10 1,119 1,120 1,101 1,103 2,600
2009/02/09 1,120 1,155 1,100 1,101 11,100
2009/02/06 1,156 1,165 1,101 1,118 7,900
2009/02/05 1,146 1,160 1,121 1,155 8,200
2009/02/04 1,105 1,145 1,100 1,145 7,600
2009/02/03 1,120 1,155 1,105 1,129 7,400
2009/02/02 1,102 1,111 1,080 1,100 6,100
2009/01/30 1,118 1,120 1,100 1,111 7,200
2009/01/29 1,114 1,149 1,114 1,138 5,400
2009/01/28 1,126 1,130 1,110 1,110 4,900
2009/01/27 1,152 1,153 1,105 1,125 5,600
2009/01/26 1,106 1,160 1,100 1,152 6,900
2009/01/23 1,072 1,102 1,072 1,076 5,600
2009/01/22 1,034 1,102 1,033 1,057 8,100
2009/01/21 1,086 1,086 1,032 1,033 15,100
2009/01/20 1,165 1,165 1,105 1,106 9,700
2009/01/19 1,187 1,207 1,170 1,171 5,200
2009/01/16 1,162 1,207 1,162 1,186 8,500
2009/01/15 1,198 1,200 1,160 1,160 13,400
2009/01/14 1,300 1,300 1,220 1,258 14,000
2009/01/13 1,360 1,360 1,300 1,301 6,600
2009/01/09 1,409 1,409 1,340 1,365 5,200
2009/01/08 1,406 1,411 1,371 1,411 5,100
2009/01/07 1,444 1,450 1,423 1,426 8,200
2009/01/06 1,450 1,450 1,415 1,439 14,700
2009/01/05 1,500 1,500 1,450 1,450 3,800

このページの先頭へ