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
2018/12/28 2,131 2,131 2,038 2,071 9,000
2018/12/27 2,045 2,081 1,991 2,081 15,000
2018/12/26 1,930 1,972 1,899 1,917 16,000
2018/12/25 1,987 2,016 1,914 1,915 22,200
2018/12/21 1,973 2,062 1,908 2,062 53,700
2018/12/20 2,040 2,058 1,974 1,987 18,000
2018/12/19 2,048 2,085 2,028 2,063 11,300
2018/12/18 2,121 2,121 2,027 2,035 17,600
2018/12/17 2,176 2,176 2,120 2,122 10,800
2018/12/14 2,207 2,213 2,117 2,126 27,100
2018/12/13 2,166 2,253 2,166 2,196 22,700
2018/12/12 2,141 2,209 2,141 2,166 23,300
2018/12/11 2,217 2,217 2,128 2,141 16,900
2018/12/10 2,282 2,282 2,205 2,205 17,800
2018/12/07 2,279 2,279 2,233 2,252 15,200
2018/12/06 2,339 2,343 2,274 2,276 25,800
2018/12/05 2,303 2,358 2,303 2,336 11,800
2018/12/04 2,386 2,389 2,340 2,353 13,100
2018/12/03 2,428 2,430 2,375 2,384 12,600
2018/11/30 2,380 2,435 2,380 2,430 13,400
2018/11/29 2,402 2,412 2,389 2,392 18,900
2018/11/28 2,357 2,398 2,357 2,395 14,200
2018/11/27 2,367 2,419 2,355 2,356 17,400
2018/11/26 2,363 2,390 2,348 2,367 9,900
2018/11/22 2,361 2,427 2,333 2,388 13,700
2018/11/21 2,332 2,376 2,300 2,361 15,700
2018/11/20 2,445 2,445 2,367 2,371 11,000
2018/11/19 2,351 2,464 2,343 2,445 19,100
2018/11/16 2,360 2,365 2,303 2,338 15,200
2018/11/15 2,349 2,382 2,341 2,374 8,100
2018/11/14 2,378 2,414 2,341 2,349 13,300
2018/11/13 2,359 2,399 2,356 2,367 14,600
2018/11/12 2,399 2,450 2,369 2,438 20,500
2018/11/09 2,367 2,409 2,348 2,387 32,100
2018/11/08 2,374 2,379 2,334 2,367 15,600
2018/11/07 2,368 2,386 2,283 2,293 16,200
2018/11/06 2,296 2,390 2,293 2,338 18,700
2018/11/05 2,316 2,395 2,280 2,281 29,400
2018/11/02 2,363 2,385 2,277 2,319 28,300
2018/11/01 2,219 2,297 2,201 2,263 23,600
2018/10/31 2,201 2,231 2,180 2,219 13,400
2018/10/30 2,109 2,232 2,109 2,181 26,300
2018/10/29 2,171 2,250 2,155 2,155 19,600
2018/10/26 2,202 2,206 2,151 2,171 17,600
2018/10/25 2,234 2,250 2,180 2,193 21,900
2018/10/24 2,283 2,283 2,222 2,234 12,300
2018/10/23 2,258 2,300 2,235 2,250 19,900
2018/10/22 2,309 2,309 2,258 2,258 8,200
2018/10/19 2,284 2,323 2,273 2,286 18,300
2018/10/18 2,325 2,361 2,285 2,346 19,800
2018/10/17 2,293 2,339 2,292 2,319 31,200
2018/10/16 2,250 2,292 2,228 2,275 25,100
2018/10/15 2,235 2,345 2,224 2,260 72,800
2018/10/12 2,065 2,066 2,007 2,035 31,700
2018/10/11 2,050 2,085 2,041 2,065 16,500
2018/10/10 2,152 2,155 2,114 2,143 13,300
2018/10/09 2,188 2,188 2,130 2,147 9,800
2018/10/05 2,182 2,210 2,171 2,188 16,300
2018/10/04 2,189 2,202 2,146 2,182 8,800
2018/10/03 2,229 2,229 2,158 2,160 13,400
2018/10/02 2,220 2,276 2,220 2,229 11,500
2018/10/01 2,205 2,215 2,186 2,201 6,100
2018/09/28 2,166 2,215 2,166 2,191 20,400
2018/09/27 2,209 2,209 2,138 2,156 20,100
2018/09/26 2,182 2,215 2,155 2,209 16,000
2018/09/25 2,160 2,206 2,120 2,204 27,300
2018/09/21 2,086 2,168 2,070 2,144 36,100
2018/09/20 2,130 2,130 2,086 2,097 20,100
2018/09/19 2,107 2,127 2,086 2,118 16,000
2018/09/18 2,044 2,095 2,015 2,090 20,600
2018/09/14 1,986 2,054 1,985 2,051 33,000
2018/09/13 1,970 2,017 1,970 1,989 16,800
2018/09/12 2,037 2,040 1,970 1,979 32,800
2018/09/11 2,072 2,072 2,037 2,050 27,800
2018/09/10 2,095 2,104 2,073 2,083 14,100
2018/09/07 2,137 2,137 2,090 2,108 10,500
2018/09/06 2,122 2,148 2,121 2,138 11,100
2018/09/05 2,128 2,141 2,090 2,122 27,500
2018/09/04 2,146 2,148 2,128 2,128 10,600
2018/09/03 2,209 2,209 2,118 2,131 27,600
2018/08/31 2,245 2,245 2,203 2,213 20,100
2018/08/30 2,299 2,306 2,237 2,245 15,200
2018/08/29 2,251 2,306 2,247 2,289 48,100
2018/08/28 2,275 2,321 2,267 2,282 176,800
2018/08/27 2,223 2,281 2,223 2,270 103,000
2018/08/24 2,220 2,224 2,200 2,211 31,300
2018/08/23 2,172 2,225 2,172 2,215 32,500
2018/08/22 2,171 2,206 2,171 2,179 33,500
2018/08/21 2,200 2,200 2,160 2,171 18,800
2018/08/20 2,215 2,218 2,202 2,202 27,600
2018/08/17 2,226 2,241 2,208 2,215 19,600
2018/08/16 2,245 2,245 2,210 2,213 26,200
2018/08/15 2,269 2,288 2,254 2,254 16,100
2018/08/14 2,238 2,273 2,237 2,269 14,800
2018/08/13 2,320 2,320 2,241 2,244 20,200
2018/08/10 2,383 2,383 2,334 2,334 12,000
2018/08/09 2,380 2,399 2,380 2,390 7,500
2018/08/08 2,387 2,414 2,386 2,393 9,400
2018/08/07 2,377 2,408 2,377 2,387 12,900
2018/08/06 2,423 2,425 2,372 2,374 10,500
2018/08/03 2,455 2,463 2,420 2,423 9,400
2018/08/02 2,489 2,495 2,455 2,455 8,900
2018/08/01 2,467 2,491 2,456 2,463 7,600
2018/07/31 2,465 2,500 2,448 2,467 8,900
2018/07/30 2,499 2,517 2,497 2,505 7,900
2018/07/27 2,480 2,519 2,480 2,518 10,300
2018/07/26 2,465 2,483 2,453 2,482 8,500
2018/07/25 2,450 2,476 2,430 2,435 13,000
2018/07/24 2,419 2,443 2,416 2,430 8,600
2018/07/23 2,356 2,400 2,355 2,389 6,500
2018/07/20 2,403 2,423 2,373 2,390 10,400
2018/07/19 2,460 2,487 2,385 2,403 38,000
2018/07/18 2,470 2,478 2,431 2,460 8,200
2018/07/17 2,332 2,478 2,330 2,426 24,800
2018/07/13 2,368 2,436 2,368 2,432 26,300
2018/07/12 2,232 2,279 2,232 2,266 11,500
2018/07/11 2,290 2,297 2,224 2,231 13,300
2018/07/10 2,294 2,371 2,247 2,247 16,500
2018/07/09 2,247 2,301 2,247 2,299 7,900
2018/07/06 2,218 2,248 2,217 2,245 13,700
2018/07/05 2,254 2,275 2,215 2,217 11,500
2018/07/04 2,264 2,303 2,257 2,277 12,900
2018/07/03 2,317 2,318 2,274 2,293 11,400
2018/07/02 2,399 2,418 2,295 2,303 11,900
2018/06/29 2,430 2,432 2,397 2,398 12,800
2018/06/28 2,443 2,458 2,416 2,447 8,900
2018/06/27 2,437 2,473 2,411 2,444 6,600
2018/06/26 2,415 2,423 2,406 2,409 7,700
2018/06/25 2,527 2,529 2,411 2,415 10,100
2018/06/22 2,489 2,529 2,450 2,525 9,800
2018/06/21 2,512 2,550 2,505 2,510 5,500
2018/06/20 2,496 2,533 2,455 2,518 8,700
2018/06/19 2,515 2,522 2,491 2,496 8,200
2018/06/18 2,539 2,539 2,515 2,521 7,400
2018/06/15 2,593 2,593 2,515 2,570 15,800
2018/06/14 2,598 2,599 2,580 2,592 4,100
2018/06/13 2,540 2,602 2,540 2,599 7,200
2018/06/12 2,579 2,584 2,571 2,583 4,100
2018/06/11 2,607 2,615 2,592 2,596 3,400
2018/06/08 2,523 2,608 2,523 2,608 16,800
2018/06/07 2,591 2,602 2,588 2,602 5,700
2018/06/06 2,589 2,592 2,567 2,592 13,900
2018/06/05 2,552 2,589 2,521 2,589 8,400
2018/06/04 2,505 2,572 2,505 2,560 17,700
2018/06/01 2,454 2,488 2,433 2,475 6,700
2018/05/31 2,455 2,472 2,443 2,454 9,200
2018/05/30 2,448 2,448 2,388 2,428 15,300
2018/05/29 2,490 2,490 2,457 2,463 5,700
2018/05/28 2,500 2,515 2,466 2,483 6,300
2018/05/25 2,570 2,570 2,490 2,491 10,600
2018/05/24 2,640 2,640 2,562 2,570 11,400
2018/05/23 2,650 2,667 2,618 2,643 15,800
2018/05/22 2,612 2,658 2,609 2,649 14,000
2018/05/21 2,617 2,620 2,610 2,620 4,000
2018/05/18 2,640 2,640 2,600 2,609 7,800
2018/05/17 2,645 2,645 2,619 2,638 7,900
2018/05/16 2,643 2,645 2,624 2,642 9,300
2018/05/15 2,635 2,640 2,617 2,638 7,900
2018/05/14 2,627 2,645 2,612 2,631 24,900
2018/05/11 2,587 2,629 2,586 2,627 25,700
2018/05/10 2,572 2,582 2,560 2,574 10,000
2018/05/09 2,586 2,586 2,549 2,555 7,200
2018/05/08 2,545 2,587 2,534 2,574 20,100
2018/05/07 2,566 2,566 2,533 2,542 9,200
2018/05/02 2,560 2,570 2,512 2,565 13,400
2018/05/01 2,566 2,568 2,533 2,546 15,600
2018/04/27 2,561 2,565 2,520 2,564 13,200
2018/04/26 2,579 2,580 2,551 2,564 12,200
2018/04/25 2,559 2,573 2,525 2,573 26,600
2018/04/24 2,470 2,564 2,469 2,559 39,700
2018/04/23 2,466 2,471 2,433 2,470 9,400
2018/04/20 2,458 2,458 2,425 2,437 8,600
2018/04/19 2,405 2,461 2,405 2,461 14,200
2018/04/18 2,375 2,404 2,371 2,404 8,800
2018/04/17 2,395 2,395 2,345 2,346 8,300
2018/04/16 2,400 2,406 2,363 2,395 14,200
2018/04/13 2,400 2,408 2,381 2,402 18,100
2018/04/12 2,303 2,384 2,288 2,380 35,600
2018/04/11 2,274 2,284 2,263 2,276 5,300
2018/04/10 2,212 2,290 2,203 2,274 11,100
2018/04/09 2,264 2,266 2,220 2,228 7,100
2018/04/06 2,289 2,296 2,241 2,244 12,000
2018/04/05 2,304 2,304 2,264 2,289 15,400
2018/04/04 2,212 2,305 2,212 2,305 20,100
2018/04/03 2,191 2,231 2,175 2,223 8,200
2018/04/02 2,220 2,224 2,199 2,207 5,600
2018/03/30 2,253 2,253 2,197 2,204 9,000
2018/03/29 2,201 2,225 2,170 2,221 9,500
2018/03/28 2,138 2,181 2,138 2,181 6,400
2018/03/27 2,087 2,188 2,085 2,188 18,000
2018/03/26 2,067 2,083 2,030 2,082 21,500
2018/03/23 2,200 2,200 2,083 2,098 25,800
2018/03/22 2,161 2,203 2,152 2,200 13,900
2018/03/20 2,171 2,176 2,132 2,156 11,000
2018/03/19 2,245 2,245 2,173 2,179 12,300
2018/03/16 2,222 2,269 2,210 2,269 18,200
2018/03/15 2,231 2,233 2,194 2,204 11,000
2018/03/14 2,241 2,241 2,217 2,222 13,800
2018/03/13 2,214 2,247 2,204 2,241 11,500
2018/03/12 2,240 2,270 2,224 2,239 9,500
2018/03/09 2,222 2,235 2,195 2,201 17,400
2018/03/08 2,230 2,238 2,172 2,172 9,400
2018/03/07 2,253 2,280 2,226 2,229 17,400
2018/03/06 2,200 2,263 2,200 2,246 10,100
2018/03/05 2,200 2,219 2,171 2,186 20,800
2018/03/02 2,220 2,229 2,193 2,200 16,700
2018/03/01 2,283 2,284 2,248 2,255 13,100
2018/02/28 2,309 2,327 2,283 2,284 10,900
2018/02/27 2,330 2,330 2,308 2,312 7,200
2018/02/26 2,350 2,350 2,306 2,312 10,900
2018/02/23 2,261 2,348 2,261 2,347 19,500
2018/02/22 2,272 2,273 2,244 2,258 22,600
2018/02/21 2,290 2,300 2,269 2,275 20,800
2018/02/20 2,291 2,292 2,256 2,290 22,800
2018/02/19 2,339 2,339 2,300 2,313 16,200
2018/02/16 2,265 2,306 2,246 2,299 16,200
2018/02/15 2,210 2,271 2,210 2,235 18,300
2018/02/14 2,262 2,269 2,179 2,190 25,200
2018/02/13 2,323 2,323 2,262 2,262 29,100
2018/02/09 2,291 2,326 2,272 2,316 25,900
2018/02/08 2,350 2,386 2,341 2,361 18,100
2018/02/07 2,460 2,470 2,354 2,356 33,700
2018/02/06 2,401 2,410 2,280 2,328 47,600
2018/02/05 2,538 2,540 2,493 2,501 30,800
2018/02/02 2,623 2,623 2,567 2,586 16,600
2018/02/01 2,544 2,626 2,544 2,623 17,900
2018/01/31 2,529 2,595 2,529 2,544 18,100
2018/01/30 2,566 2,572 2,527 2,558 36,200
2018/01/29 2,515 2,592 2,515 2,566 28,900
2018/01/26 2,533 2,536 2,515 2,530 15,100
2018/01/25 2,526 2,545 2,510 2,519 28,600
2018/01/24 2,540 2,546 2,526 2,542 16,000
2018/01/23 2,529 2,559 2,529 2,541 28,800
2018/01/22 2,550 2,551 2,509 2,529 39,900
2018/01/19 2,573 2,591 2,554 2,555 19,500
2018/01/18 2,610 2,626 2,573 2,573 30,000
2018/01/17 2,614 2,649 2,604 2,604 27,600
2018/01/16 2,572 2,639 2,566 2,613 31,900
2018/01/15 2,627 2,633 2,532 2,532 87,400
2018/01/12 2,650 2,702 2,633 2,642 73,800
2018/01/11 2,800 2,882 2,793 2,880 17,900
2018/01/10 2,797 2,849 2,795 2,827 30,500
2018/01/09 2,770 2,799 2,750 2,796 16,700
2018/01/05 2,762 2,783 2,741 2,767 12,600
2018/01/04 2,717 2,759 2,684 2,759 12,000

このページの先頭へ