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
2019/12/30 2,399 2,399 2,365 2,384 14,700
2019/12/27 2,411 2,416 2,390 2,410 9,800
2019/12/26 2,383 2,411 2,364 2,411 13,200
2019/12/25 2,428 2,428 2,381 2,393 10,000
2019/12/24 2,447 2,464 2,433 2,436 4,900
2019/12/23 2,425 2,450 2,409 2,447 11,400
2019/12/20 2,485 2,485 2,422 2,422 23,300
2019/12/19 2,384 2,486 2,384 2,486 35,700
2019/12/18 2,411 2,411 2,378 2,398 11,900
2019/12/17 2,500 2,500 2,365 2,404 55,100
2019/12/16 2,489 2,489 2,454 2,481 14,400
2019/12/13 2,449 2,495 2,425 2,478 46,600
2019/12/12 2,439 2,439 2,379 2,385 15,700
2019/12/11 2,449 2,463 2,427 2,439 9,700
2019/12/10 2,429 2,453 2,429 2,449 13,100
2019/12/09 2,453 2,466 2,417 2,429 28,000
2019/12/06 2,358 2,426 2,358 2,423 24,900
2019/12/05 2,340 2,356 2,331 2,348 10,100
2019/12/04 2,317 2,339 2,291 2,338 12,000
2019/12/03 2,338 2,338 2,300 2,324 9,600
2019/12/02 2,322 2,355 2,307 2,352 14,700
2019/11/29 2,349 2,355 2,325 2,339 5,800
2019/11/28 2,367 2,373 2,338 2,349 7,200
2019/11/27 2,391 2,402 2,304 2,368 18,700
2019/11/26 2,459 2,459 2,388 2,388 11,500
2019/11/25 2,424 2,454 2,424 2,444 5,100
2019/11/22 2,402 2,447 2,399 2,424 9,500
2019/11/21 2,395 2,397 2,348 2,397 7,400
2019/11/20 2,419 2,428 2,388 2,403 8,900
2019/11/19 2,406 2,450 2,380 2,446 14,100
2019/11/18 2,415 2,424 2,395 2,418 9,100
2019/11/15 2,398 2,421 2,379 2,385 20,200
2019/11/14 2,448 2,448 2,387 2,387 8,400
2019/11/13 2,475 2,485 2,431 2,448 10,900
2019/11/12 2,505 2,505 2,461 2,475 12,200
2019/11/11 2,466 2,516 2,466 2,505 14,400
2019/11/08 2,530 2,539 2,464 2,466 25,800
2019/11/07 2,494 2,530 2,481 2,527 26,100
2019/11/06 2,466 2,500 2,456 2,494 28,700
2019/11/05 2,450 2,488 2,442 2,466 27,800
2019/11/01 2,426 2,461 2,426 2,441 13,100
2019/10/31 2,478 2,478 2,413 2,458 15,200
2019/10/30 2,398 2,487 2,397 2,487 50,700
2019/10/29 2,402 2,419 2,400 2,409 23,100
2019/10/28 2,380 2,398 2,380 2,396 7,300
2019/10/25 2,370 2,379 2,365 2,379 17,400
2019/10/24 2,357 2,375 2,357 2,370 17,200
2019/10/23 2,344 2,354 2,313 2,354 15,500
2019/10/21 2,300 2,343 2,299 2,341 20,100
2019/10/18 2,282 2,314 2,255 2,288 17,900
2019/10/17 2,290 2,304 2,272 2,277 13,900
2019/10/16 2,294 2,302 2,269 2,297 27,300
2019/10/15 2,239 2,288 2,239 2,276 53,000
2019/10/11 2,229 2,231 2,200 2,231 11,000
2019/10/10 2,216 2,226 2,197 2,216 8,600
2019/10/09 2,224 2,236 2,212 2,236 8,500
2019/10/08 2,205 2,228 2,200 2,224 16,000
2019/10/07 2,201 2,201 2,170 2,192 10,000
2019/10/04 2,172 2,202 2,144 2,202 14,600
2019/10/03 2,171 2,188 2,141 2,183 15,000
2019/10/02 2,199 2,227 2,190 2,219 14,700
2019/10/01 2,170 2,210 2,170 2,199 9,200
2019/09/30 2,167 2,180 2,151 2,160 11,400
2019/09/27 2,197 2,197 2,144 2,180 11,400
2019/09/26 2,194 2,212 2,168 2,183 21,600
2019/09/25 2,190 2,190 2,159 2,179 11,900
2019/09/24 2,169 2,199 2,149 2,190 18,200
2019/09/20 2,206 2,208 2,161 2,168 22,600
2019/09/19 2,167 2,209 2,167 2,206 30,700
2019/09/18 2,190 2,190 2,154 2,164 9,300
2019/09/17 2,181 2,189 2,161 2,188 17,900
2019/09/13 2,182 2,189 2,155 2,187 45,100
2019/09/12 2,138 2,188 2,136 2,171 31,900
2019/09/11 2,112 2,137 2,104 2,136 22,300
2019/09/10 2,095 2,117 2,081 2,117 17,000
2019/09/09 2,045 2,081 2,033 2,081 13,200
2019/09/06 2,050 2,053 2,032 2,037 12,800
2019/09/05 2,036 2,079 2,036 2,050 24,100
2019/09/04 2,066 2,066 2,036 2,036 14,000
2019/09/03 2,064 2,094 2,063 2,084 9,200
2019/09/02 2,094 2,100 2,066 2,067 14,900
2019/08/30 2,100 2,114 2,082 2,108 31,000
2019/08/29 2,120 2,126 2,069 2,085 59,200
2019/08/28 2,182 2,196 2,164 2,167 224,000
2019/08/27 2,169 2,194 2,166 2,183 112,600
2019/08/26 2,156 2,174 2,150 2,158 88,300
2019/08/23 2,176 2,187 2,161 2,166 47,700
2019/08/22 2,218 2,218 2,171 2,176 47,800
2019/08/21 2,220 2,221 2,183 2,187 23,800
2019/08/20 2,185 2,229 2,183 2,222 30,600
2019/08/19 2,185 2,192 2,180 2,185 23,200
2019/08/16 2,169 2,188 2,163 2,169 17,500
2019/08/15 2,144 2,178 2,143 2,169 14,100
2019/08/14 2,154 2,189 2,137 2,189 11,400
2019/08/13 2,155 2,155 2,113 2,119 36,500
2019/08/09 2,185 2,198 2,173 2,173 15,000
2019/08/08 2,164 2,196 2,164 2,169 18,400
2019/08/07 2,170 2,194 2,154 2,170 17,600
2019/08/06 2,101 2,165 2,095 2,152 24,400
2019/08/05 2,220 2,227 2,145 2,151 30,800
2019/08/02 2,260 2,260 2,211 2,214 24,200
2019/08/01 2,282 2,296 2,270 2,289 8,200
2019/07/31 2,281 2,298 2,281 2,282 10,700
2019/07/30 2,277 2,290 2,272 2,281 7,400
2019/07/29 2,265 2,274 2,255 2,270 7,700
2019/07/26 2,263 2,265 2,252 2,252 9,700
2019/07/25 2,260 2,284 2,256 2,281 8,300
2019/07/24 2,252 2,275 2,248 2,257 9,000
2019/07/23 2,241 2,255 2,237 2,249 9,400
2019/07/22 2,240 2,252 2,235 2,235 8,200
2019/07/19 2,204 2,241 2,199 2,232 11,500
2019/07/18 2,266 2,266 2,186 2,191 20,200
2019/07/17 2,287 2,294 2,257 2,266 10,400
2019/07/16 2,250 2,300 2,247 2,287 11,400
2019/07/12 2,285 2,285 2,238 2,250 29,900
2019/07/11 2,273 2,312 2,268 2,311 14,800
2019/07/10 2,270 2,279 2,250 2,258 12,900
2019/07/09 2,305 2,336 2,272 2,286 10,700
2019/07/08 2,349 2,357 2,303 2,303 13,600
2019/07/05 2,304 2,349 2,304 2,333 12,500
2019/07/04 2,269 2,317 2,269 2,303 10,300
2019/07/03 2,236 2,266 2,235 2,260 8,500
2019/07/02 2,218 2,270 2,204 2,269 15,200
2019/07/01 2,192 2,226 2,190 2,226 8,400
2019/06/28 2,185 2,185 2,160 2,160 10,200
2019/06/27 2,174 2,195 2,174 2,185 6,000
2019/06/26 2,173 2,193 2,160 2,165 9,200
2019/06/25 2,190 2,204 2,183 2,184 5,500
2019/06/24 2,186 2,211 2,182 2,189 7,100
2019/06/21 2,228 2,232 2,179 2,182 17,300
2019/06/20 2,199 2,234 2,192 2,220 4,900
2019/06/19 2,197 2,218 2,182 2,192 9,600
2019/06/18 2,205 2,214 2,159 2,167 11,900
2019/06/17 2,226 2,226 2,200 2,203 6,200
2019/06/14 2,246 2,248 2,219 2,226 8,500
2019/06/13 2,242 2,247 2,209 2,226 12,600
2019/06/12 2,279 2,279 2,249 2,259 6,200
2019/06/11 2,247 2,286 2,236 2,286 9,800
2019/06/10 2,222 2,272 2,222 2,245 20,900
2019/06/07 2,209 2,209 2,157 2,192 12,900
2019/06/06 2,172 2,189 2,164 2,183 14,300
2019/06/05 2,108 2,161 2,108 2,158 10,200
2019/06/04 2,100 2,100 2,046 2,085 16,800
2019/06/03 2,113 2,121 2,081 2,100 14,300
2019/05/31 2,150 2,150 2,108 2,136 10,500
2019/05/30 2,130 2,145 2,094 2,143 5,600
2019/05/29 2,129 2,137 2,090 2,123 9,500
2019/05/28 2,138 2,138 2,116 2,116 5,600
2019/05/27 2,149 2,149 2,100 2,126 6,100
2019/05/24 2,103 2,119 2,073 2,099 11,600
2019/05/23 2,121 2,123 2,098 2,103 6,900
2019/05/22 2,146 2,157 2,105 2,116 11,400
2019/05/21 2,132 2,141 2,115 2,139 6,300
2019/05/20 2,145 2,150 2,122 2,131 6,100
2019/05/17 2,150 2,150 2,118 2,136 8,800
2019/05/16 2,205 2,205 2,094 2,132 13,100
2019/05/15 2,164 2,164 2,088 2,134 8,400
2019/05/14 2,108 2,118 2,058 2,114 12,300
2019/05/13 2,200 2,200 2,129 2,130 6,700
2019/05/10 2,180 2,219 2,166 2,168 14,900
2019/05/09 2,228 2,254 2,190 2,209 17,500
2019/05/08 2,266 2,266 2,207 2,248 20,700
2019/05/07 2,255 2,270 2,219 2,240 10,400
2019/04/26 2,208 2,258 2,177 2,257 16,200
2019/04/25 2,228 2,237 2,202 2,207 17,700
2019/04/24 2,280 2,295 2,210 2,228 19,900
2019/04/23 2,259 2,259 2,229 2,248 5,600
2019/04/22 2,259 2,264 2,230 2,261 3,700
2019/04/19 2,254 2,272 2,248 2,259 3,100
2019/04/18 2,320 2,320 2,228 2,247 8,500
2019/04/17 2,301 2,310 2,268 2,309 7,300
2019/04/16 2,342 2,342 2,284 2,301 7,400
2019/04/15 2,269 2,316 2,269 2,314 21,100
2019/04/12 2,251 2,251 2,226 2,233 8,900
2019/04/11 2,270 2,288 2,206 2,251 35,200
2019/04/10 2,263 2,278 2,245 2,247 14,000
2019/04/09 2,268 2,315 2,258 2,280 13,700
2019/04/08 2,278 2,278 2,239 2,263 7,400
2019/04/05 2,234 2,268 2,219 2,264 9,100
2019/04/04 2,181 2,248 2,152 2,220 12,400
2019/04/03 2,246 2,257 2,211 2,217 15,100
2019/04/02 2,262 2,276 2,224 2,246 9,900
2019/04/01 2,272 2,279 2,231 2,259 15,500
2019/03/29 2,173 2,197 2,161 2,175 6,100
2019/03/28 2,226 2,226 2,169 2,170 13,500
2019/03/27 2,259 2,270 2,214 2,269 12,100
2019/03/26 2,159 2,250 2,158 2,250 31,000
2019/03/25 2,201 2,201 2,122 2,122 9,600
2019/03/22 2,181 2,216 2,175 2,216 8,800
2019/03/20 2,170 2,205 2,163 2,183 9,400
2019/03/19 2,161 2,178 2,118 2,167 12,700
2019/03/18 2,129 2,170 2,124 2,161 25,200
2019/03/15 2,070 2,126 2,066 2,125 19,200
2019/03/14 2,085 2,085 2,060 2,072 7,700
2019/03/13 2,102 2,108 2,064 2,077 11,100
2019/03/12 2,070 2,132 2,061 2,126 13,100
2019/03/11 2,062 2,071 2,022 2,045 11,400
2019/03/08 2,067 2,087 2,050 2,062 19,100
2019/03/07 2,131 2,131 2,078 2,115 13,500
2019/03/06 2,153 2,169 2,124 2,133 9,300
2019/03/05 2,136 2,155 2,118 2,153 8,300
2019/03/04 2,137 2,145 2,130 2,138 6,700
2019/03/01 2,148 2,157 2,133 2,135 6,300
2019/02/28 2,194 2,194 2,137 2,147 12,800
2019/02/27 2,208 2,220 2,151 2,192 14,700
2019/02/26 2,200 2,226 2,150 2,213 10,700
2019/02/25 2,234 2,245 2,220 2,243 14,800
2019/02/22 2,196 2,230 2,168 2,220 12,100
2019/02/21 2,224 2,245 2,179 2,193 16,900
2019/02/20 2,219 2,238 2,194 2,202 7,300
2019/02/19 2,199 2,221 2,191 2,200 12,300
2019/02/18 2,131 2,186 2,131 2,182 10,600
2019/02/15 2,127 2,127 2,096 2,114 6,900
2019/02/14 2,126 2,150 2,119 2,127 8,600
2019/02/13 2,110 2,130 2,098 2,123 7,100
2019/02/12 2,040 2,109 2,040 2,107 10,700
2019/02/08 2,069 2,080 2,030 2,039 15,700
2019/02/07 2,084 2,113 2,074 2,108 10,600
2019/02/06 2,135 2,138 2,085 2,091 11,000
2019/02/05 2,100 2,130 2,095 2,124 6,600
2019/02/04 2,079 2,111 2,067 2,084 16,400
2019/02/01 2,064 2,108 2,058 2,069 13,300
2019/01/31 2,120 2,121 2,060 2,071 21,800
2019/01/30 2,154 2,154 2,080 2,096 16,200
2019/01/29 2,112 2,161 2,075 2,135 12,900
2019/01/28 2,189 2,194 2,135 2,137 14,400
2019/01/25 2,219 2,260 2,187 2,187 11,900
2019/01/24 2,180 2,240 2,172 2,219 8,100
2019/01/23 2,203 2,206 2,172 2,183 6,900
2019/01/22 2,252 2,252 2,205 2,223 7,600
2019/01/21 2,265 2,265 2,203 2,247 12,100
2019/01/18 2,279 2,279 2,203 2,233 19,400
2019/01/17 2,306 2,306 2,212 2,229 11,700
2019/01/16 2,377 2,377 2,252 2,256 11,300
2019/01/15 2,325 2,400 2,288 2,352 29,900
2019/01/11 2,198 2,330 2,198 2,325 62,900
2019/01/10 2,136 2,140 2,091 2,098 12,100
2019/01/09 2,117 2,145 2,096 2,128 8,300
2019/01/08 2,136 2,136 2,088 2,117 9,300
2019/01/07 2,100 2,139 2,086 2,105 12,000
2019/01/04 2,077 2,115 2,008 2,036 15,200

このページの先頭へ