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 |
---|---|---|---|---|---|
2017/12/29 | 2,723 | 2,743 | 2,712 | 2,717 | 6,100 |
2017/12/28 | 2,737 | 2,749 | 2,702 | 2,715 | 6,900 |
2017/12/27 | 2,732 | 2,751 | 2,725 | 2,739 | 6,500 |
2017/12/26 | 2,729 | 2,743 | 2,702 | 2,711 | 10,700 |
2017/12/25 | 2,750 | 2,770 | 2,728 | 2,733 | 14,300 |
2017/12/22 | 2,702 | 2,778 | 2,696 | 2,744 | 27,500 |
2017/12/21 | 2,646 | 2,710 | 2,622 | 2,702 | 24,900 |
2017/12/20 | 2,597 | 2,650 | 2,597 | 2,642 | 10,700 |
2017/12/19 | 2,621 | 2,621 | 2,595 | 2,595 | 5,500 |
2017/12/18 | 2,630 | 2,648 | 2,606 | 2,621 | 7,100 |
2017/12/15 | 2,626 | 2,629 | 2,592 | 2,629 | 11,600 |
2017/12/14 | 2,635 | 2,643 | 2,580 | 2,638 | 17,200 |
2017/12/13 | 2,601 | 2,612 | 2,580 | 2,588 | 11,000 |
2017/12/12 | 2,626 | 2,630 | 2,589 | 2,598 | 13,300 |
2017/12/11 | 2,648 | 2,648 | 2,615 | 2,623 | 6,700 |
2017/12/08 | 2,552 | 2,649 | 2,552 | 2,648 | 20,800 |
2017/12/07 | 2,530 | 2,612 | 2,530 | 2,602 | 14,000 |
2017/12/06 | 2,570 | 2,570 | 2,509 | 2,511 | 23,700 |
2017/12/05 | 2,550 | 2,574 | 2,533 | 2,571 | 11,900 |
2017/12/04 | 2,607 | 2,609 | 2,558 | 2,564 | 18,100 |
2017/12/01 | 2,595 | 2,595 | 2,570 | 2,577 | 12,500 |
2017/11/30 | 2,530 | 2,588 | 2,530 | 2,564 | 14,700 |
2017/11/29 | 2,540 | 2,572 | 2,540 | 2,557 | 15,400 |
2017/11/28 | 2,543 | 2,555 | 2,523 | 2,543 | 10,500 |
2017/11/27 | 2,599 | 2,599 | 2,559 | 2,559 | 8,300 |
2017/11/24 | 2,580 | 2,586 | 2,560 | 2,566 | 14,500 |
2017/11/22 | 2,620 | 2,623 | 2,572 | 2,579 | 13,400 |
2017/11/21 | 2,585 | 2,614 | 2,585 | 2,606 | 15,900 |
2017/11/20 | 2,593 | 2,600 | 2,568 | 2,572 | 9,800 |
2017/11/17 | 2,596 | 2,641 | 2,584 | 2,593 | 30,900 |
2017/11/16 | 2,507 | 2,568 | 2,504 | 2,546 | 27,300 |
2017/11/15 | 2,576 | 2,599 | 2,494 | 2,507 | 36,000 |
2017/11/14 | 2,612 | 2,642 | 2,609 | 2,611 | 16,100 |
2017/11/13 | 2,642 | 2,642 | 2,613 | 2,620 | 13,800 |
2017/11/10 | 2,620 | 2,664 | 2,613 | 2,642 | 23,600 |
2017/11/09 | 2,750 | 2,750 | 2,635 | 2,658 | 36,800 |
2017/11/08 | 2,685 | 2,748 | 2,664 | 2,743 | 29,400 |
2017/11/07 | 2,664 | 2,692 | 2,643 | 2,690 | 23,800 |
2017/11/06 | 2,621 | 2,666 | 2,618 | 2,638 | 19,600 |
2017/11/02 | 2,679 | 2,679 | 2,619 | 2,630 | 26,400 |
2017/11/01 | 2,600 | 2,668 | 2,600 | 2,640 | 60,500 |
2017/10/31 | 2,561 | 2,590 | 2,537 | 2,579 | 25,800 |
2017/10/30 | 2,548 | 2,577 | 2,529 | 2,551 | 40,600 |
2017/10/27 | 2,525 | 2,549 | 2,500 | 2,536 | 49,600 |
2017/10/26 | 2,470 | 2,539 | 2,465 | 2,510 | 43,200 |
2017/10/25 | 2,451 | 2,488 | 2,441 | 2,457 | 40,500 |
2017/10/24 | 2,394 | 2,498 | 2,393 | 2,451 | 78,400 |
2017/10/23 | 2,350 | 2,394 | 2,347 | 2,394 | 35,800 |
2017/10/20 | 2,330 | 2,347 | 2,328 | 2,338 | 23,300 |
2017/10/19 | 2,307 | 2,344 | 2,289 | 2,331 | 39,600 |
2017/10/18 | 2,312 | 2,341 | 2,289 | 2,317 | 36,500 |
2017/10/17 | 2,288 | 2,296 | 2,266 | 2,289 | 24,800 |
2017/10/16 | 2,320 | 2,325 | 2,280 | 2,293 | 29,000 |
2017/10/13 | 2,400 | 2,400 | 2,302 | 2,321 | 59,400 |
2017/10/12 | 2,332 | 2,375 | 2,332 | 2,370 | 50,600 |
2017/10/11 | 2,288 | 2,332 | 2,274 | 2,329 | 26,100 |
2017/10/10 | 2,254 | 2,293 | 2,254 | 2,271 | 12,000 |
2017/10/06 | 2,257 | 2,267 | 2,235 | 2,254 | 12,300 |
2017/10/05 | 2,275 | 2,275 | 2,236 | 2,257 | 12,500 |
2017/10/04 | 2,295 | 2,298 | 2,271 | 2,279 | 14,800 |
2017/10/03 | 2,310 | 2,320 | 2,290 | 2,301 | 13,100 |
2017/10/02 | 2,299 | 2,308 | 2,290 | 2,308 | 21,000 |
2017/09/29 | 2,270 | 2,286 | 2,265 | 2,283 | 19,600 |
2017/09/28 | 2,243 | 2,265 | 2,236 | 2,265 | 12,500 |
2017/09/27 | 2,240 | 2,243 | 2,223 | 2,243 | 6,600 |
2017/09/26 | 2,222 | 2,230 | 2,204 | 2,217 | 22,800 |
2017/09/25 | 2,233 | 2,246 | 2,198 | 2,222 | 14,900 |
2017/09/22 | 2,255 | 2,264 | 2,203 | 2,233 | 26,700 |
2017/09/21 | 2,257 | 2,279 | 2,241 | 2,252 | 19,300 |
2017/09/20 | 2,246 | 2,287 | 2,245 | 2,265 | 26,200 |
2017/09/19 | 2,216 | 2,233 | 2,216 | 2,231 | 22,400 |
2017/09/15 | 2,218 | 2,232 | 2,200 | 2,216 | 31,900 |
2017/09/14 | 2,217 | 2,220 | 2,205 | 2,219 | 19,600 |
2017/09/13 | 2,198 | 2,220 | 2,197 | 2,217 | 18,300 |
2017/09/12 | 2,168 | 2,200 | 2,168 | 2,199 | 29,100 |
2017/09/11 | 2,122 | 2,159 | 2,122 | 2,156 | 13,100 |
2017/09/08 | 2,140 | 2,148 | 2,117 | 2,124 | 21,900 |
2017/09/07 | 2,155 | 2,155 | 2,125 | 2,142 | 19,800 |
2017/09/06 | 2,079 | 2,133 | 2,062 | 2,133 | 26,600 |
2017/09/05 | 2,091 | 2,116 | 2,062 | 2,079 | 28,500 |
2017/09/04 | 2,140 | 2,140 | 2,086 | 2,090 | 26,900 |
2017/09/01 | 2,139 | 2,149 | 2,120 | 2,148 | 23,600 |
2017/08/31 | 2,142 | 2,142 | 2,127 | 2,131 | 14,700 |
2017/08/30 | 2,135 | 2,141 | 2,124 | 2,139 | 15,800 |
2017/08/29 | 2,151 | 2,152 | 2,111 | 2,118 | 62,500 |
2017/08/28 | 2,215 | 2,223 | 2,174 | 2,196 | 158,900 |
2017/08/25 | 2,217 | 2,227 | 2,214 | 2,215 | 51,400 |
2017/08/24 | 2,210 | 2,230 | 2,210 | 2,220 | 29,400 |
2017/08/23 | 2,228 | 2,231 | 2,206 | 2,216 | 50,400 |
2017/08/22 | 2,200 | 2,216 | 2,200 | 2,208 | 10,100 |
2017/08/21 | 2,177 | 2,204 | 2,171 | 2,197 | 20,800 |
2017/08/18 | 2,183 | 2,220 | 2,173 | 2,175 | 27,100 |
2017/08/17 | 2,210 | 2,228 | 2,203 | 2,206 | 17,900 |
2017/08/16 | 2,202 | 2,225 | 2,202 | 2,210 | 14,700 |
2017/08/15 | 2,199 | 2,218 | 2,180 | 2,202 | 19,900 |
2017/08/14 | 2,203 | 2,203 | 2,180 | 2,180 | 22,400 |
2017/08/10 | 2,210 | 2,225 | 2,203 | 2,216 | 19,100 |
2017/08/09 | 2,234 | 2,237 | 2,198 | 2,208 | 22,700 |
2017/08/08 | 2,239 | 2,245 | 2,222 | 2,240 | 16,200 |
2017/08/07 | 2,228 | 2,239 | 2,222 | 2,239 | 12,500 |
2017/08/04 | 2,220 | 2,220 | 2,198 | 2,212 | 18,200 |
2017/08/03 | 2,220 | 2,221 | 2,210 | 2,220 | 10,300 |
2017/08/02 | 2,209 | 2,224 | 2,207 | 2,220 | 10,600 |
2017/08/01 | 2,200 | 2,224 | 2,197 | 2,216 | 20,400 |
2017/07/31 | 2,240 | 2,240 | 2,197 | 2,197 | 34,000 |
2017/07/28 | 2,240 | 2,259 | 2,226 | 2,245 | 15,700 |
2017/07/27 | 2,240 | 2,275 | 2,237 | 2,256 | 12,400 |
2017/07/26 | 2,260 | 2,265 | 2,224 | 2,234 | 13,000 |
2017/07/25 | 2,255 | 2,269 | 2,240 | 2,245 | 18,300 |
2017/07/24 | 2,258 | 2,261 | 2,233 | 2,252 | 20,600 |
2017/07/21 | 2,235 | 2,278 | 2,235 | 2,255 | 18,800 |
2017/07/20 | 2,251 | 2,258 | 2,236 | 2,250 | 11,400 |
2017/07/19 | 2,240 | 2,241 | 2,220 | 2,231 | 12,200 |
2017/07/18 | 2,217 | 2,234 | 2,210 | 2,219 | 19,300 |
2017/07/14 | 2,217 | 2,264 | 2,214 | 2,243 | 26,200 |
2017/07/13 | 2,252 | 2,292 | 2,204 | 2,214 | 56,100 |
2017/07/12 | 2,197 | 2,256 | 2,197 | 2,245 | 41,800 |
2017/07/11 | 2,182 | 2,218 | 2,175 | 2,213 | 24,600 |
2017/07/10 | 2,143 | 2,171 | 2,143 | 2,152 | 14,700 |
2017/07/07 | 2,171 | 2,173 | 2,125 | 2,130 | 20,500 |
2017/07/06 | 2,180 | 2,190 | 2,150 | 2,162 | 18,900 |
2017/07/05 | 2,134 | 2,182 | 2,134 | 2,180 | 18,600 |
2017/07/04 | 2,181 | 2,196 | 2,128 | 2,134 | 26,100 |
2017/07/03 | 2,176 | 2,181 | 2,158 | 2,166 | 14,000 |
2017/06/30 | 2,146 | 2,151 | 2,131 | 2,148 | 19,200 |
2017/06/29 | 2,150 | 2,189 | 2,150 | 2,186 | 19,600 |
2017/06/28 | 2,204 | 2,215 | 2,105 | 2,124 | 39,300 |
2017/06/27 | 2,210 | 2,226 | 2,192 | 2,224 | 36,900 |
2017/06/26 | 2,167 | 2,194 | 2,167 | 2,182 | 17,300 |
2017/06/23 | 2,138 | 2,160 | 2,138 | 2,150 | 16,500 |
2017/06/22 | 2,108 | 2,146 | 2,108 | 2,136 | 20,100 |
2017/06/21 | 2,123 | 2,140 | 2,106 | 2,108 | 18,200 |
2017/06/20 | 2,118 | 2,157 | 2,109 | 2,123 | 39,500 |
2017/06/19 | 2,040 | 2,092 | 2,030 | 2,082 | 48,300 |
2017/06/16 | 2,018 | 2,024 | 2,004 | 2,005 | 13,500 |
2017/06/15 | 2,006 | 2,020 | 2,002 | 2,003 | 6,700 |
2017/06/14 | 2,024 | 2,024 | 2,004 | 2,007 | 11,100 |
2017/06/13 | 2,020 | 2,020 | 1,998 | 2,003 | 11,000 |
2017/06/12 | 2,006 | 2,009 | 1,995 | 1,998 | 6,200 |
2017/06/09 | 2,000 | 2,011 | 1,980 | 1,993 | 24,500 |
2017/06/08 | 2,030 | 2,039 | 2,001 | 2,004 | 28,500 |
2017/06/07 | 1,993 | 2,027 | 1,986 | 2,021 | 37,100 |
2017/06/06 | 1,998 | 1,998 | 1,981 | 1,981 | 20,500 |
2017/06/05 | 1,998 | 1,999 | 1,984 | 1,998 | 25,100 |
2017/06/02 | 1,991 | 1,994 | 1,976 | 1,994 | 19,900 |
2017/06/01 | 1,942 | 1,969 | 1,942 | 1,967 | 8,700 |
2017/05/31 | 1,977 | 1,982 | 1,939 | 1,944 | 9,700 |
2017/05/30 | 1,995 | 1,995 | 1,950 | 1,978 | 7,700 |
2017/05/29 | 1,980 | 1,980 | 1,962 | 1,968 | 2,300 |
2017/05/26 | 1,997 | 1,997 | 1,950 | 1,964 | 8,200 |
2017/05/25 | 1,991 | 1,999 | 1,985 | 1,988 | 12,700 |
2017/05/24 | 1,985 | 1,992 | 1,980 | 1,991 | 11,700 |
2017/05/23 | 1,989 | 1,989 | 1,970 | 1,975 | 7,000 |
2017/05/22 | 1,973 | 1,973 | 1,957 | 1,970 | 12,400 |
2017/05/19 | 1,950 | 1,951 | 1,927 | 1,947 | 17,500 |
2017/05/18 | 1,960 | 1,968 | 1,931 | 1,950 | 17,300 |
2017/05/17 | 1,970 | 1,985 | 1,960 | 1,981 | 11,100 |
2017/05/16 | 1,973 | 1,984 | 1,970 | 1,982 | 10,800 |
2017/05/15 | 1,990 | 1,990 | 1,974 | 1,976 | 15,500 |
2017/05/12 | 1,990 | 1,990 | 1,972 | 1,985 | 11,700 |
2017/05/11 | 1,982 | 1,993 | 1,971 | 1,990 | 12,100 |
2017/05/10 | 1,990 | 1,992 | 1,979 | 1,987 | 16,500 |
2017/05/09 | 1,994 | 1,994 | 1,980 | 1,990 | 11,800 |
2017/05/08 | 1,963 | 1,994 | 1,953 | 1,994 | 28,000 |
2017/05/02 | 1,925 | 1,939 | 1,925 | 1,933 | 16,100 |
2017/05/01 | 1,896 | 1,925 | 1,896 | 1,925 | 9,300 |
2017/04/28 | 1,910 | 1,912 | 1,886 | 1,888 | 15,000 |
2017/04/27 | 1,881 | 1,909 | 1,876 | 1,898 | 14,800 |
2017/04/26 | 1,883 | 1,897 | 1,868 | 1,881 | 14,600 |
2017/04/25 | 1,830 | 1,857 | 1,824 | 1,855 | 15,000 |
2017/04/24 | 1,821 | 1,826 | 1,809 | 1,812 | 13,400 |
2017/04/21 | 1,806 | 1,807 | 1,785 | 1,803 | 7,000 |
2017/04/20 | 1,776 | 1,800 | 1,770 | 1,781 | 9,300 |
2017/04/19 | 1,784 | 1,805 | 1,777 | 1,784 | 12,300 |
2017/04/18 | 1,785 | 1,817 | 1,784 | 1,784 | 16,200 |
2017/04/17 | 1,732 | 1,780 | 1,732 | 1,775 | 8,700 |
2017/04/14 | 1,750 | 1,774 | 1,735 | 1,755 | 14,300 |
2017/04/13 | 1,747 | 1,780 | 1,736 | 1,772 | 20,900 |
2017/04/12 | 1,787 | 1,787 | 1,755 | 1,769 | 19,900 |
2017/04/11 | 1,780 | 1,794 | 1,775 | 1,788 | 11,200 |
2017/04/10 | 1,750 | 1,791 | 1,750 | 1,781 | 11,400 |
2017/04/07 | 1,743 | 1,783 | 1,735 | 1,744 | 13,000 |
2017/04/06 | 1,787 | 1,787 | 1,743 | 1,743 | 19,300 |
2017/04/05 | 1,788 | 1,799 | 1,775 | 1,790 | 12,500 |
2017/04/04 | 1,825 | 1,833 | 1,782 | 1,792 | 23,000 |
2017/04/03 | 1,878 | 1,881 | 1,846 | 1,846 | 20,600 |
2017/03/31 | 1,923 | 1,924 | 1,873 | 1,873 | 16,700 |
2017/03/30 | 1,903 | 1,921 | 1,902 | 1,911 | 8,200 |
2017/03/29 | 1,929 | 1,939 | 1,921 | 1,928 | 9,300 |
2017/03/28 | 1,893 | 1,930 | 1,893 | 1,930 | 15,800 |
2017/03/27 | 1,911 | 1,911 | 1,886 | 1,887 | 11,400 |
2017/03/24 | 1,898 | 1,920 | 1,898 | 1,917 | 6,900 |
2017/03/23 | 1,900 | 1,908 | 1,890 | 1,896 | 10,300 |
2017/03/22 | 1,950 | 1,952 | 1,903 | 1,903 | 21,900 |
2017/03/21 | 1,948 | 1,980 | 1,930 | 1,970 | 25,500 |
2017/03/17 | 1,924 | 1,950 | 1,913 | 1,950 | 34,000 |
2017/03/16 | 1,894 | 1,913 | 1,880 | 1,909 | 14,000 |
2017/03/15 | 1,921 | 1,921 | 1,893 | 1,898 | 16,900 |
2017/03/14 | 1,924 | 1,924 | 1,910 | 1,920 | 7,000 |
2017/03/13 | 1,915 | 1,924 | 1,914 | 1,922 | 11,800 |
2017/03/10 | 1,923 | 1,923 | 1,902 | 1,919 | 18,100 |
2017/03/09 | 1,889 | 1,907 | 1,880 | 1,888 | 12,400 |
2017/03/08 | 1,903 | 1,904 | 1,885 | 1,888 | 10,600 |
2017/03/07 | 1,916 | 1,931 | 1,907 | 1,910 | 9,700 |
2017/03/06 | 1,925 | 1,937 | 1,918 | 1,919 | 11,300 |
2017/03/03 | 1,903 | 1,932 | 1,903 | 1,922 | 15,700 |
2017/03/02 | 1,930 | 1,930 | 1,898 | 1,930 | 41,800 |
2017/03/01 | 1,810 | 1,890 | 1,808 | 1,890 | 88,500 |
2017/02/28 | 1,775 | 1,794 | 1,775 | 1,788 | 11,100 |
2017/02/27 | 1,780 | 1,780 | 1,759 | 1,775 | 8,400 |
2017/02/24 | 1,798 | 1,798 | 1,779 | 1,793 | 10,800 |
2017/02/23 | 1,790 | 1,803 | 1,785 | 1,803 | 20,400 |
2017/02/22 | 1,790 | 1,790 | 1,772 | 1,785 | 16,200 |
2017/02/21 | 1,780 | 1,789 | 1,780 | 1,789 | 7,000 |
2017/02/20 | 1,793 | 1,793 | 1,770 | 1,783 | 3,800 |
2017/02/17 | 1,783 | 1,788 | 1,781 | 1,785 | 7,200 |
2017/02/16 | 1,800 | 1,800 | 1,781 | 1,796 | 5,900 |
2017/02/15 | 1,797 | 1,804 | 1,780 | 1,801 | 12,000 |
2017/02/14 | 1,800 | 1,800 | 1,786 | 1,789 | 19,000 |
2017/02/13 | 1,781 | 1,808 | 1,780 | 1,808 | 10,900 |
2017/02/10 | 1,778 | 1,778 | 1,758 | 1,776 | 8,800 |
2017/02/09 | 1,768 | 1,768 | 1,750 | 1,755 | 12,000 |
2017/02/08 | 1,763 | 1,768 | 1,760 | 1,768 | 7,200 |
2017/02/07 | 1,770 | 1,770 | 1,727 | 1,763 | 10,000 |
2017/02/06 | 1,785 | 1,785 | 1,775 | 1,779 | 11,600 |
2017/02/03 | 1,781 | 1,787 | 1,781 | 1,783 | 5,000 |
2017/02/02 | 1,797 | 1,799 | 1,781 | 1,785 | 8,700 |
2017/02/01 | 1,800 | 1,810 | 1,780 | 1,810 | 9,300 |
2017/01/31 | 1,793 | 1,813 | 1,788 | 1,804 | 8,500 |
2017/01/30 | 1,812 | 1,815 | 1,796 | 1,806 | 7,200 |
2017/01/27 | 1,817 | 1,817 | 1,796 | 1,811 | 14,300 |
2017/01/26 | 1,780 | 1,802 | 1,766 | 1,802 | 11,000 |
2017/01/25 | 1,766 | 1,773 | 1,750 | 1,764 | 10,400 |
2017/01/24 | 1,758 | 1,763 | 1,745 | 1,762 | 5,400 |
2017/01/23 | 1,775 | 1,781 | 1,751 | 1,763 | 9,800 |
2017/01/20 | 1,775 | 1,779 | 1,761 | 1,776 | 5,600 |
2017/01/19 | 1,755 | 1,770 | 1,744 | 1,761 | 7,000 |
2017/01/18 | 1,735 | 1,741 | 1,719 | 1,733 | 10,500 |
2017/01/17 | 1,765 | 1,765 | 1,721 | 1,737 | 12,800 |
2017/01/16 | 1,775 | 1,785 | 1,746 | 1,765 | 17,400 |
2017/01/13 | 1,791 | 1,802 | 1,746 | 1,775 | 33,500 |
2017/01/12 | 1,800 | 1,807 | 1,792 | 1,797 | 18,700 |
2017/01/11 | 1,801 | 1,819 | 1,801 | 1,808 | 18,600 |
2017/01/10 | 1,800 | 1,815 | 1,794 | 1,807 | 28,100 |
2017/01/06 | 1,796 | 1,800 | 1,781 | 1,800 | 15,800 |
2017/01/05 | 1,797 | 1,799 | 1,785 | 1,796 | 15,300 |
2017/01/04 | 1,750 | 1,793 | 1,750 | 1,793 | 26,500 |