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
2015/12/30 1,679 1,697 1,675 1,691 7,500
2015/12/29 1,694 1,694 1,660 1,676 29,100
2015/12/28 1,685 1,693 1,669 1,677 8,000
2015/12/25 1,683 1,683 1,666 1,668 16,600
2015/12/24 1,690 1,701 1,682 1,683 9,700
2015/12/22 1,683 1,706 1,682 1,682 19,700
2015/12/21 1,700 1,706 1,683 1,692 14,900
2015/12/18 1,732 1,760 1,714 1,718 15,900
2015/12/17 1,720 1,751 1,719 1,743 19,000
2015/12/16 1,691 1,711 1,688 1,698 16,300
2015/12/15 1,703 1,710 1,682 1,682 11,700
2015/12/14 1,686 1,713 1,685 1,703 9,400
2015/12/11 1,699 1,741 1,699 1,724 21,600
2015/12/10 1,750 1,750 1,714 1,717 15,200
2015/12/09 1,760 1,776 1,753 1,753 13,300
2015/12/08 1,809 1,810 1,758 1,778 12,500
2015/12/07 1,774 1,826 1,774 1,809 25,200
2015/12/04 1,795 1,795 1,740 1,744 33,700
2015/12/03 1,824 1,827 1,791 1,796 18,100
2015/12/02 1,781 1,829 1,781 1,821 32,000
2015/12/01 1,770 1,787 1,760 1,786 19,100
2015/11/30 1,785 1,786 1,759 1,779 15,000
2015/11/27 1,796 1,797 1,783 1,789 10,100
2015/11/26 1,770 1,792 1,764 1,791 25,500
2015/11/25 1,748 1,750 1,736 1,748 14,400
2015/11/24 1,695 1,736 1,695 1,734 21,600
2015/11/20 1,696 1,698 1,682 1,690 15,400
2015/11/19 1,706 1,707 1,696 1,699 11,600
2015/11/18 1,728 1,728 1,696 1,699 15,200
2015/11/17 1,725 1,725 1,705 1,714 16,300
2015/11/16 1,695 1,702 1,685 1,697 28,100
2015/11/13 1,731 1,740 1,717 1,717 33,200
2015/11/12 1,720 1,742 1,716 1,737 15,600
2015/11/11 1,720 1,732 1,709 1,729 19,200
2015/11/10 1,710 1,726 1,700 1,711 17,600
2015/11/09 1,710 1,744 1,710 1,739 14,700
2015/11/06 1,695 1,717 1,680 1,707 15,400
2015/11/05 1,697 1,715 1,681 1,695 10,100
2015/11/04 1,686 1,703 1,676 1,679 14,800
2015/11/02 1,707 1,707 1,671 1,679 12,500
2015/10/30 1,731 1,736 1,693 1,707 20,100
2015/10/29 1,698 1,747 1,698 1,730 18,500
2015/10/28 1,712 1,723 1,692 1,712 22,300
2015/10/27 1,751 1,752 1,718 1,726 9,000
2015/10/26 1,746 1,777 1,739 1,751 15,900
2015/10/23 1,678 1,725 1,678 1,716 11,600
2015/10/22 1,688 1,702 1,667 1,672 10,800
2015/10/21 1,680 1,712 1,676 1,709 17,700
2015/10/20 1,724 1,724 1,660 1,688 22,000
2015/10/19 1,788 1,799 1,691 1,700 27,100
2015/10/16 1,777 1,800 1,761 1,788 23,900
2015/10/15 1,750 1,765 1,723 1,764 13,900
2015/10/14 1,728 1,773 1,697 1,754 33,400
2015/10/13 1,692 1,734 1,692 1,733 28,600
2015/10/09 1,629 1,658 1,629 1,656 10,500
2015/10/08 1,632 1,637 1,604 1,620 6,700
2015/10/07 1,641 1,642 1,596 1,632 16,600
2015/10/06 1,583 1,626 1,583 1,614 13,400
2015/10/05 1,583 1,595 1,563 1,583 14,900
2015/10/02 1,555 1,576 1,532 1,554 13,000
2015/10/01 1,546 1,574 1,528 1,564 25,200
2015/09/30 1,553 1,567 1,553 1,561 12,300
2015/09/29 1,555 1,574 1,522 1,522 18,700
2015/09/28 1,601 1,601 1,555 1,573 14,600
2015/09/25 1,535 1,571 1,529 1,564 22,500
2015/09/24 1,581 1,602 1,554 1,554 22,600
2015/09/18 1,630 1,637 1,595 1,604 15,900
2015/09/17 1,633 1,644 1,620 1,630 11,200
2015/09/16 1,666 1,666 1,632 1,633 8,000
2015/09/15 1,651 1,689 1,646 1,652 15,600
2015/09/14 1,699 1,699 1,648 1,651 12,300
2015/09/11 1,650 1,690 1,619 1,680 41,000
2015/09/10 1,625 1,625 1,550 1,595 25,400
2015/09/09 1,660 1,680 1,599 1,640 91,200
2015/09/08 1,620 1,630 1,581 1,589 14,900
2015/09/07 1,540 1,624 1,528 1,620 33,200
2015/09/04 1,600 1,618 1,575 1,580 29,600
2015/09/03 1,620 1,630 1,588 1,591 19,700
2015/09/02 1,602 1,610 1,564 1,572 37,500
2015/09/01 1,688 1,688 1,621 1,624 34,600
2015/08/31 1,686 1,700 1,640 1,648 48,300
2015/08/28 1,725 1,728 1,671 1,685 28,900
2015/08/27 1,690 1,714 1,646 1,695 77,700
2015/08/26 1,566 1,682 1,566 1,672 89,800
2015/08/25 1,538 1,699 1,512 1,566 82,500
2015/08/24 1,738 1,767 1,641 1,641 59,500
2015/08/21 1,850 1,851 1,813 1,818 61,100
2015/08/20 1,943 1,943 1,906 1,906 36,800
2015/08/19 2,008 2,015 1,954 1,963 51,400
2015/08/18 2,035 2,035 2,012 2,018 25,500
2015/08/17 2,014 2,038 2,005 2,023 26,100
2015/08/14 2,026 2,055 2,004 2,010 24,500
2015/08/13 2,054 2,064 2,037 2,048 16,000
2015/08/12 2,113 2,113 2,050 2,061 21,900
2015/08/11 2,120 2,124 2,102 2,117 18,000
2015/08/10 2,063 2,120 2,052 2,120 19,300
2015/08/07 2,085 2,086 2,046 2,063 28,400
2015/08/06 2,027 2,088 2,021 2,085 39,300
2015/08/05 2,000 2,052 1,991 2,031 56,300
2015/08/04 1,999 2,010 1,992 2,007 19,600
2015/08/03 2,006 2,010 1,991 1,999 26,000
2015/07/31 2,024 2,029 2,004 2,019 24,100
2015/07/30 2,034 2,050 2,019 2,023 11,100
2015/07/29 2,033 2,037 2,003 2,013 15,300
2015/07/28 2,017 2,059 2,001 2,019 32,200
2015/07/27 2,071 2,077 2,019 2,031 20,400
2015/07/24 2,110 2,113 2,066 2,082 17,500
2015/07/23 2,125 2,131 2,100 2,108 13,600
2015/07/22 2,136 2,145 2,099 2,116 17,700
2015/07/21 2,141 2,146 2,118 2,144 17,200
2015/07/17 2,075 2,129 2,075 2,111 44,500
2015/07/16 2,090 2,091 2,053 2,060 42,600
2015/07/15 2,165 2,165 2,091 2,093 55,500
2015/07/14 2,120 2,169 2,120 2,147 46,800
2015/07/13 2,145 2,233 2,133 2,202 44,700
2015/07/10 2,191 2,191 2,079 2,112 20,300
2015/07/09 2,100 2,142 2,004 2,141 33,300
2015/07/08 2,249 2,249 2,160 2,161 24,600
2015/07/07 2,225 2,250 2,200 2,234 20,500
2015/07/06 2,276 2,277 2,169 2,178 25,600
2015/07/03 2,274 2,295 2,256 2,278 16,600
2015/07/02 2,241 2,272 2,241 2,272 14,800
2015/07/01 2,175 2,225 2,162 2,225 18,600
2015/06/30 2,144 2,176 2,132 2,170 22,300
2015/06/29 2,200 2,223 2,170 2,177 19,600
2015/06/26 2,240 2,257 2,218 2,247 23,100
2015/06/25 2,234 2,272 2,211 2,216 27,700
2015/06/24 2,247 2,273 2,211 2,234 38,900
2015/06/23 2,240 2,243 2,209 2,240 19,700
2015/06/22 2,264 2,269 2,192 2,219 27,400
2015/06/19 2,170 2,275 2,170 2,245 47,200
2015/06/18 2,223 2,223 2,174 2,174 15,400
2015/06/17 2,219 2,254 2,205 2,213 13,600
2015/06/16 2,290 2,310 2,212 2,219 20,800
2015/06/15 2,259 2,294 2,244 2,275 12,800
2015/06/12 2,302 2,302 2,235 2,236 41,200
2015/06/11 2,338 2,338 2,273 2,279 22,500
2015/06/10 2,340 2,340 2,273 2,296 18,900
2015/06/09 2,294 2,365 2,270 2,273 40,100
2015/06/08 2,278 2,368 2,278 2,326 49,900
2015/06/05 2,205 2,254 2,205 2,248 44,600
2015/06/04 2,170 2,220 2,155 2,205 32,900
2015/06/03 2,200 2,200 2,127 2,145 29,700
2015/06/02 2,244 2,244 2,207 2,217 23,700
2015/06/01 2,110 2,197 2,110 2,194 43,100
2015/05/29 2,100 2,130 2,070 2,110 30,500
2015/05/28 2,098 2,146 2,082 2,105 31,900
2015/05/27 1,980 2,069 1,980 2,059 71,700
2015/05/26 1,974 1,980 1,960 1,970 11,700
2015/05/25 1,968 1,985 1,929 1,945 21,400
2015/05/22 2,000 2,000 1,956 1,968 11,000
2015/05/21 2,008 2,013 1,988 1,995 17,000
2015/05/20 1,991 2,015 1,983 2,008 25,100
2015/05/19 1,940 1,989 1,925 1,974 34,900
2015/05/18 1,874 1,934 1,872 1,919 31,900
2015/05/15 1,880 1,890 1,874 1,882 14,500
2015/05/14 1,891 1,900 1,860 1,873 24,000
2015/05/13 1,910 1,926 1,871 1,918 32,700
2015/05/12 1,914 1,918 1,891 1,904 14,300
2015/05/11 1,928 1,960 1,891 1,924 17,200
2015/05/08 1,906 1,934 1,803 1,848 30,300
2015/05/07 1,900 1,996 1,900 1,906 41,500
2015/05/01 1,979 1,979 1,900 1,909 41,800
2015/04/30 1,992 2,019 1,951 2,003 69,800
2015/04/28 2,070 2,070 2,015 2,025 45,700
2015/04/27 2,100 2,100 2,021 2,048 27,900
2015/04/24 1,974 2,100 1,970 2,013 71,800
2015/04/23 2,000 2,050 1,961 1,974 70,700
2015/04/22 1,919 2,018 1,911 1,995 78,600
2015/04/21 1,880 1,920 1,840 1,906 69,000
2015/04/20 1,800 1,900 1,800 1,839 49,800
2015/04/17 1,799 1,820 1,780 1,793 24,700
2015/04/16 1,784 1,825 1,757 1,797 46,600
2015/04/15 1,780 1,850 1,773 1,800 56,700
2015/04/14 1,700 1,775 1,695 1,770 85,300
2015/04/13 1,685 1,685 1,650 1,658 56,700
2015/04/10 1,515 1,540 1,509 1,530 23,100
2015/04/09 1,497 1,521 1,488 1,504 21,300
2015/04/08 1,485 1,511 1,485 1,501 23,600
2015/04/07 1,471 1,496 1,471 1,485 10,200
2015/04/06 1,480 1,495 1,470 1,471 13,100
2015/04/03 1,460 1,485 1,460 1,480 13,700
2015/04/02 1,479 1,496 1,460 1,466 20,500
2015/04/01 1,503 1,503 1,449 1,449 20,500
2015/03/31 1,456 1,463 1,419 1,424 15,900
2015/03/30 1,446 1,446 1,425 1,434 12,400
2015/03/27 1,437 1,471 1,409 1,416 17,600
2015/03/26 1,450 1,450 1,420 1,437 21,600
2015/03/25 1,413 1,440 1,413 1,429 13,400
2015/03/24 1,396 1,420 1,396 1,412 9,800
2015/03/23 1,409 1,421 1,399 1,412 22,300
2015/03/20 1,410 1,418 1,402 1,410 11,200
2015/03/19 1,427 1,427 1,390 1,413 21,000
2015/03/18 1,428 1,428 1,410 1,423 9,300
2015/03/17 1,411 1,425 1,405 1,410 15,600
2015/03/16 1,402 1,419 1,391 1,409 11,600
2015/03/13 1,393 1,400 1,387 1,390 27,400
2015/03/12 1,375 1,387 1,368 1,375 15,800
2015/03/11 1,367 1,371 1,362 1,365 6,700
2015/03/10 1,370 1,380 1,366 1,367 6,800
2015/03/09 1,352 1,378 1,351 1,369 11,500
2015/03/06 1,366 1,388 1,341 1,362 16,200
2015/03/05 1,385 1,385 1,362 1,365 5,400
2015/03/04 1,387 1,387 1,357 1,361 8,800
2015/03/03 1,398 1,398 1,351 1,365 7,700
2015/03/02 1,383 1,390 1,382 1,385 5,300
2015/02/27 1,399 1,399 1,380 1,383 9,500
2015/02/26 1,375 1,406 1,375 1,395 23,100
2015/02/25 1,379 1,399 1,371 1,381 21,100
2015/02/24 1,402 1,424 1,402 1,419 16,500
2015/02/23 1,406 1,416 1,403 1,405 10,700
2015/02/20 1,393 1,418 1,393 1,406 17,700
2015/02/19 1,400 1,422 1,399 1,412 19,600
2015/02/18 1,396 1,400 1,390 1,390 17,900
2015/02/17 1,367 1,393 1,367 1,385 11,700
2015/02/16 1,376 1,386 1,363 1,367 27,100
2015/02/13 1,357 1,370 1,357 1,363 14,800
2015/02/12 1,370 1,378 1,357 1,357 18,500
2015/02/10 1,368 1,370 1,338 1,356 15,800
2015/02/09 1,354 1,376 1,354 1,365 15,200
2015/02/06 1,333 1,347 1,333 1,344 10,100
2015/02/05 1,345 1,354 1,328 1,331 16,800
2015/02/04 1,340 1,354 1,338 1,350 12,700
2015/02/03 1,329 1,339 1,318 1,327 14,800
2015/02/02 1,335 1,350 1,328 1,329 15,700
2015/01/30 1,348 1,354 1,345 1,350 12,000
2015/01/29 1,353 1,353 1,341 1,348 11,200
2015/01/28 1,353 1,355 1,342 1,353 19,200
2015/01/27 1,350 1,353 1,337 1,346 12,000
2015/01/26 1,330 1,350 1,317 1,331 14,400
2015/01/23 1,315 1,327 1,314 1,323 10,900
2015/01/22 1,308 1,309 1,298 1,308 7,100
2015/01/21 1,319 1,319 1,298 1,308 8,100
2015/01/20 1,294 1,327 1,291 1,321 16,900
2015/01/19 1,296 1,296 1,284 1,294 4,900
2015/01/16 1,286 1,288 1,271 1,281 12,800
2015/01/15 1,288 1,298 1,286 1,289 8,500
2015/01/14 1,300 1,300 1,286 1,288 22,700
2015/01/13 1,277 1,288 1,275 1,285 13,000
2015/01/09 1,280 1,291 1,280 1,288 9,400
2015/01/08 1,275 1,290 1,271 1,280 9,400
2015/01/07 1,263 1,280 1,263 1,275 8,900
2015/01/06 1,301 1,305 1,281 1,282 13,700
2015/01/05 1,305 1,310 1,295 1,301 8,400

このページの先頭へ