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
2010/12/30 990 990 979 982 1,600
2010/12/29 980 999 966 989 4,500
2010/12/28 970 1,027 963 980 6,900
2010/12/27 1,000 1,000 961 970 6,500
2010/12/24 1,006 1,007 974 975 9,700
2010/12/22 1,002 1,018 1,002 1,006 4,000
2010/12/21 1,024 1,034 1,023 1,032 6,700
2010/12/20 1,027 1,035 1,025 1,032 5,400
2010/12/17 1,037 1,042 1,027 1,040 7,500
2010/12/16 1,040 1,040 1,024 1,037 8,200
2010/12/15 1,043 1,043 1,023 1,034 7,300
2010/12/14 1,024 1,038 1,023 1,038 6,400
2010/12/13 997 1,025 989 1,025 4,800
2010/12/10 1,000 1,003 996 996 20,100
2010/12/09 1,024 1,024 1,000 1,004 5,300
2010/12/08 1,000 1,020 981 1,020 9,800
2010/12/07 1,023 1,023 960 1,010 14,900
2010/12/06 990 1,000 990 993 17,600
2010/12/03 950 960 946 960 6,400
2010/12/02 946 948 931 938 5,300
2010/12/01 921 947 916 931 3,100
2010/11/30 926 932 915 915 4,100
2010/11/29 900 932 900 926 4,400
2010/11/26 904 923 904 909 1,300
2010/11/25 902 924 900 904 5,900
2010/11/24 905 905 897 900 4,200
2010/11/22 910 920 905 906 2,200
2010/11/19 930 930 913 913 3,400
2010/11/18 903 933 903 930 6,000
2010/11/17 906 920 900 901 3,900
2010/11/16 934 934 909 909 2,800
2010/11/15 915 920 912 919 2,900
2010/11/12 923 923 898 912 4,300
2010/11/11 940 964 934 938 4,600
2010/11/10 920 955 920 939 6,400
2010/11/09 950 950 934 935 4,000
2010/11/08 926 937 926 937 12,000
2010/11/05 839 905 839 896 12,400
2010/11/04 808 846 800 834 10,500
2010/11/02 787 805 781 805 4,400
2010/11/01 799 799 787 787 3,800
2010/10/29 805 807 801 801 5,300
2010/10/28 818 818 806 808 11,900
2010/10/27 816 831 805 805 7,400
2010/10/26 835 836 813 816 5,200
2010/10/25 806 811 805 805 4,100
2010/10/22 804 814 804 805 5,300
2010/10/21 827 827 804 805 5,200
2010/10/20 841 848 823 826 11,800
2010/10/19 885 893 871 871 5,300
2010/10/18 878 893 859 885 5,500
2010/10/15 896 900 879 879 6,900
2010/10/14 895 907 893 896 5,700
2010/10/13 911 912 890 891 8,300
2010/10/12 960 960 922 922 5,300
2010/10/08 955 977 945 945 6,900
2010/10/07 958 974 958 970 4,300
2010/10/06 975 978 973 973 5,700
2010/10/05 938 979 938 975 4,500
2010/10/04 970 971 934 934 3,300
2010/10/01 979 981 961 972 3,400
2010/09/30 1,000 1,000 977 979 4,100
2010/09/29 996 1,012 990 1,012 5,800
2010/09/28 980 998 980 998 4,300
2010/09/27 995 995 969 994 6,300
2010/09/24 980 992 980 980 2,000
2010/09/22 968 980 968 980 1,600
2010/09/21 988 998 980 980 2,100
2010/09/17 983 1,000 982 991 4,600
2010/09/16 1,000 1,000 983 983 2,700
2010/09/15 990 1,000 984 999 7,200
2010/09/14 980 980 966 977 2,000
2010/09/13 951 968 946 965 2,900
2010/09/10 975 984 950 951 15,600
2010/09/09 950 959 936 959 3,000
2010/09/08 947 947 934 938 2,000
2010/09/07 987 987 956 962 5,500
2010/09/06 955 959 940 957 3,500
2010/09/03 956 965 940 940 3,000
2010/09/02 950 956 933 956 3,800
2010/09/01 955 955 928 935 6,500
2010/08/31 980 980 956 956 4,200
2010/08/30 989 1,003 985 1,001 7,500
2010/08/27 981 990 981 989 9,900
2010/08/26 1,001 1,011 999 1,011 5,900
2010/08/25 1,008 1,010 1,003 1,009 6,900
2010/08/24 1,005 1,008 995 1,008 5,800
2010/08/23 1,012 1,012 1,005 1,006 2,900
2010/08/20 1,014 1,014 1,002 1,002 2,100
2010/08/19 1,020 1,020 1,005 1,013 3,800
2010/08/18 1,023 1,029 1,000 1,011 8,900
2010/08/17 1,010 1,010 1,006 1,006 2,800
2010/08/16 1,035 1,036 1,007 1,011 3,500
2010/08/13 997 1,015 997 1,005 2,700
2010/08/12 988 995 981 992 4,800
2010/08/11 1,015 1,015 998 999 10,100
2010/08/10 1,025 1,045 1,020 1,031 3,400
2010/08/09 1,050 1,050 1,020 1,045 4,000
2010/08/06 1,028 1,039 1,028 1,036 6,800
2010/08/05 1,031 1,041 1,017 1,028 3,800
2010/08/04 1,043 1,044 1,020 1,025 12,200
2010/08/03 1,039 1,047 1,036 1,042 5,300
2010/08/02 1,017 1,049 1,017 1,035 10,600
2010/07/30 1,000 1,006 989 1,005 13,300
2010/07/29 1,005 1,005 997 1,000 5,700
2010/07/28 998 1,005 995 1,005 5,700
2010/07/27 991 993 989 992 4,600
2010/07/26 1,028 1,028 968 994 14,100
2010/07/23 997 1,005 996 998 6,700
2010/07/22 995 995 993 994 6,000
2010/07/21 998 998 993 995 5,900
2010/07/20 1,001 1,001 990 997 7,100
2010/07/16 1,005 1,015 1,005 1,007 8,500
2010/07/15 1,013 1,018 1,009 1,012 5,100
2010/07/14 1,012 1,018 1,006 1,013 6,000
2010/07/13 1,005 1,011 1,001 1,001 6,600
2010/07/12 1,005 1,020 1,003 1,003 6,400
2010/07/09 1,018 1,023 1,005 1,007 7,100
2010/07/08 1,028 1,028 1,006 1,013 6,800
2010/07/07 1,050 1,050 1,005 1,008 6,000
2010/07/06 1,013 1,026 1,013 1,026 4,400
2010/07/05 1,010 1,022 1,010 1,013 3,000
2010/07/02 1,007 1,036 1,004 1,005 4,900
2010/07/01 1,011 1,011 1,002 1,006 4,600
2010/06/30 1,003 1,022 1,003 1,009 5,700
2010/06/29 1,038 1,040 1,010 1,032 11,200
2010/06/28 1,096 1,096 1,037 1,039 3,600
2010/06/25 1,062 1,070 1,050 1,066 4,900
2010/06/24 1,046 1,062 1,043 1,062 900
2010/06/23 1,060 1,095 1,046 1,046 4,400
2010/06/22 1,095 1,095 1,057 1,060 4,000
2010/06/21 1,070 1,097 1,050 1,095 4,100
2010/06/18 1,072 1,072 1,055 1,055 1,800
2010/06/17 1,060 1,074 1,060 1,074 3,100
2010/06/16 1,065 1,065 1,050 1,064 4,300
2010/06/15 1,028 1,042 1,020 1,036 2,500
2010/06/14 1,022 1,028 1,022 1,028 2,500
2010/06/11 1,015 1,046 1,015 1,029 13,200
2010/06/10 1,040 1,040 1,020 1,020 3,800
2010/06/09 1,028 1,030 1,013 1,026 5,300
2010/06/08 1,041 1,088 1,040 1,056 4,900
2010/06/07 1,068 1,100 1,060 1,060 25,500
2010/06/04 1,031 1,041 1,029 1,038 6,100
2010/06/03 1,020 1,043 1,020 1,027 5,000
2010/06/02 1,010 1,021 1,008 1,020 3,800
2010/06/01 1,028 1,028 1,009 1,019 2,100
2010/05/31 1,008 1,028 1,008 1,011 2,400
2010/05/28 1,021 1,021 1,003 1,007 18,800
2010/05/27 1,020 1,029 1,018 1,029 13,900
2010/05/26 1,052 1,052 1,020 1,020 14,500
2010/05/25 1,013 1,027 1,013 1,024 7,900
2010/05/24 1,011 1,018 1,011 1,012 9,300
2010/05/21 1,030 1,030 1,010 1,010 15,700
2010/05/20 1,044 1,044 1,031 1,033 3,900
2010/05/19 1,080 1,080 1,020 1,044 15,000
2010/05/18 1,092 1,104 1,067 1,093 7,100
2010/05/17 1,093 1,100 1,092 1,092 13,400
2010/05/14 1,100 1,106 1,083 1,093 14,000
2010/05/13 1,109 1,109 1,095 1,099 3,900
2010/05/12 1,092 1,109 1,090 1,096 8,000
2010/05/11 1,081 1,113 1,080 1,091 16,600
2010/05/10 1,054 1,076 1,042 1,068 6,800
2010/05/07 1,096 1,100 1,090 1,093 15,900
2010/05/06 1,098 1,115 1,094 1,096 20,600
2010/04/30 1,096 1,097 1,094 1,094 8,800
2010/04/28 1,094 1,099 1,090 1,092 18,300
2010/04/27 1,105 1,106 1,086 1,096 6,300
2010/04/26 1,086 1,108 1,086 1,105 18,800
2010/04/23 1,085 1,095 1,085 1,087 7,400
2010/04/22 1,084 1,092 1,065 1,085 16,300
2010/04/21 1,049 1,082 1,049 1,079 11,900
2010/04/20 1,031 1,040 1,030 1,034 10,000
2010/04/19 1,050 1,053 980 1,020 32,600
2010/04/16 1,057 1,057 1,050 1,050 7,100
2010/04/15 1,068 1,071 1,055 1,057 11,700
2010/04/14 1,085 1,087 1,055 1,058 9,800
2010/04/13 1,066 1,066 1,051 1,056 8,000
2010/04/12 1,062 1,099 1,053 1,060 19,300
2010/04/09 1,049 1,062 1,049 1,062 12,300
2010/04/08 1,060 1,060 1,041 1,045 12,900
2010/04/07 1,059 1,059 1,040 1,051 12,300
2010/04/06 1,035 1,049 1,035 1,038 12,200
2010/04/05 1,030 1,040 1,030 1,033 15,400
2010/04/02 1,029 1,030 1,023 1,025 10,500
2010/04/01 1,017 1,021 1,015 1,016 10,800
2010/03/31 1,020 1,029 1,016 1,016 14,300
2010/03/30 1,019 1,029 1,012 1,020 11,400
2010/03/29 1,016 1,025 1,010 1,019 4,800
2010/03/26 1,009 1,030 1,007 1,030 26,800
2010/03/25 1,011 1,028 1,006 1,008 25,200
2010/03/24 1,005 1,012 1,001 1,008 14,400
2010/03/23 1,001 1,006 999 1,001 14,200
2010/03/19 1,016 1,016 999 1,001 17,800
2010/03/18 1,007 1,009 1,003 1,003 10,400
2010/03/17 1,005 1,009 1,004 1,007 9,700
2010/03/16 1,020 1,020 1,002 1,002 18,100
2010/03/15 1,055 1,063 1,012 1,012 18,800
2010/03/12 1,058 1,058 1,000 1,049 20,900
2010/03/11 1,040 1,045 1,021 1,045 3,900
2010/03/10 1,017 1,039 1,016 1,016 6,200
2010/03/09 1,015 1,035 1,015 1,017 5,600
2010/03/08 1,034 1,040 1,014 1,029 8,200
2010/03/05 1,004 1,014 1,002 1,002 6,800
2010/03/04 1,010 1,010 1,000 1,002 8,500
2010/03/03 1,017 1,022 1,011 1,018 5,000
2010/03/02 1,018 1,029 1,008 1,029 7,600
2010/03/01 1,014 1,030 1,014 1,030 3,600
2010/02/26 1,049 1,059 1,008 1,028 11,400
2010/02/25 1,056 1,056 1,035 1,049 1,700
2010/02/24 1,046 1,048 1,024 1,026 4,900
2010/02/23 1,090 1,090 1,053 1,060 2,500
2010/02/22 1,031 1,098 1,031 1,084 6,900
2010/02/19 1,057 1,060 1,030 1,030 6,300
2010/02/18 1,056 1,086 1,056 1,057 3,300
2010/02/17 1,053 1,100 1,047 1,063 4,400
2010/02/16 1,051 1,054 1,025 1,027 3,300
2010/02/15 1,020 1,050 1,020 1,021 3,400
2010/02/12 1,012 1,020 1,006 1,015 2,500
2010/02/10 1,034 1,034 1,005 1,013 5,600
2010/02/09 1,016 1,016 997 1,004 11,300
2010/02/08 1,050 1,051 1,023 1,023 8,800
2010/02/05 1,093 1,093 1,052 1,059 6,900
2010/02/04 1,105 1,105 1,072 1,093 6,000
2010/02/03 1,112 1,140 1,100 1,105 9,000
2010/02/02 1,091 1,137 1,077 1,102 9,100
2010/02/01 1,130 1,130 1,097 1,101 13,300
2010/01/29 1,185 1,185 1,151 1,151 8,800
2010/01/28 1,162 1,179 1,160 1,179 3,300
2010/01/27 1,173 1,182 1,170 1,170 5,400
2010/01/26 1,198 1,198 1,170 1,170 5,200
2010/01/25 1,192 1,199 1,192 1,198 4,400
2010/01/22 1,185 1,192 1,170 1,192 9,700
2010/01/21 1,200 1,200 1,185 1,190 6,400
2010/01/20 1,200 1,210 1,185 1,200 6,600
2010/01/19 1,180 1,204 1,180 1,200 7,600
2010/01/18 1,219 1,219 1,182 1,182 7,700
2010/01/15 1,200 1,205 1,197 1,205 9,100
2010/01/14 1,200 1,220 1,197 1,197 6,900
2010/01/13 1,188 1,210 1,188 1,204 9,100
2010/01/12 1,216 1,229 1,206 1,208 9,100
2010/01/08 1,216 1,226 1,213 1,215 4,400
2010/01/07 1,220 1,243 1,207 1,236 8,100
2010/01/06 1,240 1,240 1,209 1,220 13,400
2010/01/05 1,247 1,290 1,232 1,238 5,800
2010/01/04 1,216 1,286 1,216 1,246 3,000

このページの先頭へ