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
2020/12/30 2,164 2,170 2,126 2,142 26,900
2020/12/29 2,136 2,163 2,132 2,163 17,500
2020/12/28 2,161 2,161 2,105 2,137 20,000
2020/12/25 2,186 2,186 2,143 2,155 13,800
2020/12/24 2,184 2,198 2,130 2,136 18,200
2020/12/23 2,174 2,184 2,151 2,184 10,400
2020/12/22 2,181 2,200 2,151 2,151 14,900
2020/12/21 2,192 2,217 2,179 2,200 12,000
2020/12/18 2,173 2,206 2,167 2,206 20,400
2020/12/17 2,174 2,195 2,164 2,173 10,600
2020/12/16 2,192 2,210 2,169 2,188 5,800
2020/12/15 2,194 2,222 2,194 2,201 9,800
2020/12/14 2,226 2,232 2,198 2,215 13,600
2020/12/11 2,207 2,223 2,168 2,221 18,300
2020/12/10 2,200 2,206 2,190 2,194 22,400
2020/12/09 2,158 2,206 2,158 2,206 13,100
2020/12/08 2,143 2,189 2,143 2,167 17,300
2020/12/07 2,271 2,271 2,152 2,172 31,400
2020/12/04 2,242 2,263 2,229 2,248 27,200
2020/12/03 2,172 2,228 2,172 2,227 18,800
2020/12/02 2,200 2,204 2,158 2,169 24,800
2020/12/01 2,157 2,200 2,141 2,182 24,000
2020/11/30 2,181 2,216 2,157 2,157 21,200
2020/11/27 2,135 2,238 2,123 2,181 36,200
2020/11/26 2,092 2,138 2,078 2,135 13,800
2020/11/25 2,098 2,109 2,082 2,090 40,700
2020/11/24 2,061 2,080 2,049 2,064 19,000
2020/11/20 2,030 2,036 2,007 2,014 16,300
2020/11/19 2,045 2,050 2,025 2,036 11,600
2020/11/18 2,042 2,042 2,009 2,027 10,400
2020/11/17 2,050 2,050 2,008 2,031 21,300
2020/11/16 2,000 2,043 1,991 2,041 24,200
2020/11/13 2,068 2,068 1,998 2,000 25,700
2020/11/12 2,058 2,078 2,045 2,066 15,600
2020/11/11 2,096 2,097 2,045 2,057 31,100
2020/11/10 2,064 2,087 2,034 2,058 33,800
2020/11/09 2,034 2,042 2,015 2,042 23,400
2020/11/06 2,044 2,044 1,983 2,014 26,500
2020/11/05 1,940 2,038 1,910 2,023 56,000
2020/11/04 1,946 1,946 1,900 1,926 36,000
2020/11/02 1,884 1,933 1,884 1,918 24,400
2020/10/30 1,901 1,911 1,876 1,881 30,200
2020/10/29 1,859 1,906 1,859 1,901 18,900
2020/10/28 1,894 1,894 1,866 1,874 15,400
2020/10/27 1,885 1,903 1,877 1,896 13,700
2020/10/26 1,905 1,913 1,891 1,900 10,100
2020/10/23 1,917 1,940 1,896 1,905 43,200
2020/10/22 1,953 1,961 1,935 1,953 19,800
2020/10/21 1,946 1,989 1,946 1,958 14,000
2020/10/20 1,969 1,969 1,946 1,954 17,900
2020/10/19 1,954 1,973 1,944 1,960 10,200
2020/10/16 1,984 1,984 1,940 1,940 51,200
2020/10/15 2,029 2,029 1,969 1,976 23,700
2020/10/14 2,046 2,050 2,011 2,029 16,500
2020/10/13 2,074 2,087 2,046 2,046 39,700
2020/10/12 2,118 2,140 2,035 2,089 27,200
2020/10/09 2,155 2,155 2,112 2,130 10,600
2020/10/08 2,160 2,160 2,111 2,144 28,400
2020/10/07 2,141 2,153 2,120 2,130 27,800
2020/10/06 2,134 2,179 2,134 2,169 33,900
2020/10/05 2,140 2,182 2,132 2,148 35,400
2020/10/02 2,216 2,245 2,121 2,123 31,000
2020/09/30 2,328 2,328 2,231 2,231 17,100
2020/09/29 2,293 2,338 2,255 2,328 30,100
2020/09/28 2,280 2,320 2,222 2,311 45,000
2020/09/25 2,219 2,270 2,209 2,261 48,400
2020/09/24 2,174 2,195 2,160 2,190 29,600
2020/09/23 2,163 2,203 2,163 2,174 23,500
2020/09/18 2,200 2,220 2,161 2,203 22,600
2020/09/17 2,204 2,204 2,162 2,177 17,500
2020/09/16 2,193 2,207 2,158 2,192 31,800
2020/09/15 2,161 2,161 2,108 2,143 20,100
2020/09/14 2,165 2,197 2,157 2,169 26,600
2020/09/11 2,127 2,169 2,098 2,157 37,400
2020/09/10 2,067 2,132 2,059 2,130 56,500
2020/09/09 2,083 2,083 2,039 2,059 37,100
2020/09/08 2,057 2,090 2,034 2,090 65,700
2020/09/07 2,026 2,065 2,022 2,057 81,600
2020/09/04 1,993 2,032 1,974 2,007 62,600
2020/09/03 2,000 2,001 1,974 1,993 26,700
2020/09/02 1,979 1,986 1,955 1,986 30,700
2020/09/01 1,993 1,996 1,952 1,976 45,500
2020/08/31 2,000 2,020 1,994 1,994 38,400
2020/08/28 2,030 2,030 1,967 1,980 103,000
2020/08/27 2,085 2,086 2,053 2,071 144,600
2020/08/26 2,081 2,083 2,063 2,076 35,200
2020/08/25 2,084 2,098 2,065 2,081 60,600
2020/08/24 2,072 2,094 2,061 2,072 102,200
2020/08/21 2,064 2,077 2,054 2,066 169,500
2020/08/20 2,050 2,071 2,044 2,050 56,300
2020/08/19 2,052 2,065 2,046 2,053 33,700
2020/08/18 2,045 2,069 2,045 2,057 36,600
2020/08/17 2,057 2,071 2,041 2,051 49,600
2020/08/14 2,053 2,061 2,037 2,057 58,000
2020/08/13 2,066 2,073 2,037 2,059 53,900
2020/08/12 2,060 2,090 2,051 2,061 48,600
2020/08/11 2,041 2,066 2,039 2,053 45,300
2020/08/07 2,022 2,036 2,004 2,023 60,600
2020/08/06 2,025 2,040 2,006 2,022 20,100
2020/08/05 2,000 2,114 1,930 2,024 81,400
2020/08/04 1,989 2,051 1,983 2,000 46,600
2020/08/03 1,944 1,978 1,931 1,967 35,200
2020/07/31 1,947 1,988 1,901 1,921 60,900
2020/07/30 1,967 1,967 1,932 1,953 24,300
2020/07/29 1,938 1,967 1,924 1,950 25,200
2020/07/28 1,949 1,964 1,935 1,938 22,800
2020/07/27 1,945 1,951 1,925 1,951 25,200
2020/07/22 1,950 1,970 1,945 1,945 27,400
2020/07/21 1,970 1,970 1,945 1,961 42,700
2020/07/20 1,970 1,970 1,930 1,970 22,400
2020/07/17 1,925 1,955 1,912 1,954 20,400
2020/07/16 1,957 1,958 1,912 1,921 15,400
2020/07/15 1,949 1,970 1,928 1,957 18,500
2020/07/14 1,916 1,951 1,895 1,951 17,300
2020/07/13 1,895 1,960 1,895 1,939 25,900
2020/07/10 1,930 1,933 1,872 1,872 20,600
2020/07/09 1,966 1,966 1,934 1,936 13,700
2020/07/08 1,994 1,994 1,944 1,948 19,000
2020/07/07 1,988 1,988 1,952 1,988 9,800
2020/07/06 1,969 1,988 1,969 1,986 8,900
2020/07/03 1,980 1,980 1,932 1,966 15,200
2020/07/02 1,979 1,993 1,954 1,957 12,600
2020/07/01 2,023 2,024 1,957 1,974 21,900
2020/06/30 2,025 2,030 1,960 1,960 9,300
2020/06/29 1,970 2,016 1,940 2,011 31,300
2020/06/26 1,956 1,978 1,952 1,960 11,600
2020/06/25 1,996 1,996 1,923 1,940 14,200
2020/06/24 2,006 2,011 1,961 1,965 12,400
2020/06/23 2,000 2,037 1,977 2,009 20,000
2020/06/22 1,941 1,994 1,935 1,984 12,800
2020/06/19 1,961 1,961 1,907 1,935 14,400
2020/06/18 1,966 1,966 1,900 1,960 13,300
2020/06/17 1,963 1,967 1,939 1,949 11,200
2020/06/16 1,934 1,961 1,906 1,961 19,300
2020/06/15 1,947 1,947 1,860 1,860 17,200
2020/06/12 1,880 1,918 1,837 1,907 34,300
2020/06/11 2,016 2,032 1,950 1,953 24,200
2020/06/10 2,054 2,069 2,021 2,045 16,400
2020/06/09 2,080 2,080 2,032 2,054 21,300
2020/06/08 2,100 2,100 2,053 2,075 29,000
2020/06/05 1,995 2,023 1,982 2,022 35,100
2020/06/04 1,953 1,979 1,911 1,979 28,100
2020/06/03 1,987 1,990 1,931 1,942 21,000
2020/06/02 1,948 1,961 1,930 1,953 21,000
2020/06/01 1,944 1,946 1,902 1,920 20,500
2020/05/29 1,950 1,959 1,917 1,929 22,200
2020/05/28 1,918 1,957 1,894 1,957 29,600
2020/05/27 1,900 1,919 1,868 1,892 28,800
2020/05/26 1,835 1,898 1,835 1,898 18,800
2020/05/25 1,832 1,835 1,816 1,829 13,500
2020/05/22 1,803 1,812 1,784 1,786 7,800
2020/05/21 1,776 1,809 1,774 1,794 15,200
2020/05/20 1,756 1,776 1,754 1,774 16,300
2020/05/19 1,776 1,776 1,732 1,754 9,800
2020/05/18 1,719 1,719 1,691 1,716 11,200
2020/05/15 1,752 1,759 1,712 1,715 20,600
2020/05/14 1,784 1,784 1,732 1,732 13,900
2020/05/13 1,760 1,784 1,742 1,784 13,200
2020/05/12 1,755 1,780 1,755 1,760 10,200
2020/05/11 1,765 1,799 1,754 1,757 24,400
2020/05/08 1,745 1,766 1,734 1,766 13,900
2020/05/07 1,709 1,778 1,709 1,731 21,000
2020/05/01 1,781 1,781 1,701 1,709 29,600
2020/04/30 1,780 1,804 1,761 1,799 22,000
2020/04/28 1,697 1,726 1,681 1,726 13,500
2020/04/27 1,688 1,709 1,668 1,685 26,700
2020/04/24 1,770 1,770 1,667 1,667 44,900
2020/04/23 1,773 1,785 1,739 1,760 16,600
2020/04/22 1,729 1,766 1,706 1,755 25,200
2020/04/21 1,721 1,741 1,698 1,725 20,300
2020/04/20 1,770 1,770 1,708 1,725 18,600
2020/04/17 1,780 1,814 1,730 1,730 21,300
2020/04/16 1,674 1,764 1,665 1,764 21,700
2020/04/15 1,780 1,780 1,678 1,678 30,100
2020/04/14 1,723 1,774 1,700 1,740 21,800
2020/04/13 1,774 1,780 1,696 1,710 21,200
2020/04/10 1,727 1,776 1,699 1,774 21,500
2020/04/09 1,741 1,741 1,671 1,708 25,300
2020/04/08 1,689 1,755 1,654 1,741 28,900
2020/04/07 1,674 1,698 1,600 1,670 26,000
2020/04/06 1,570 1,619 1,527 1,607 38,300
2020/04/03 1,550 1,589 1,517 1,548 34,100
2020/04/02 1,607 1,638 1,532 1,542 20,900
2020/04/01 1,721 1,736 1,611 1,627 28,900
2020/03/31 1,792 1,812 1,710 1,736 20,700
2020/03/30 1,752 1,776 1,704 1,769 37,200
2020/03/27 1,772 1,832 1,748 1,832 54,800
2020/03/26 1,732 1,732 1,640 1,692 27,500
2020/03/25 1,832 1,832 1,633 1,732 26,200
2020/03/24 1,574 1,603 1,533 1,592 46,600
2020/03/23 1,515 1,572 1,487 1,565 37,200
2020/03/19 1,516 1,516 1,460 1,512 38,200
2020/03/18 1,576 1,613 1,486 1,486 43,900
2020/03/17 1,477 1,600 1,435 1,586 47,500
2020/03/16 1,566 1,575 1,517 1,527 19,600
2020/03/13 1,473 1,517 1,430 1,496 40,300
2020/03/12 1,656 1,658 1,571 1,593 41,600
2020/03/11 1,697 1,723 1,654 1,655 59,200
2020/03/10 1,600 1,714 1,584 1,710 31,900
2020/03/09 1,711 1,738 1,665 1,683 30,400
2020/03/06 1,850 1,850 1,791 1,791 27,800
2020/03/05 1,901 1,902 1,851 1,871 50,100
2020/03/04 1,866 1,882 1,839 1,861 18,100
2020/03/03 1,991 1,999 1,876 1,881 92,600
2020/03/02 1,868 1,995 1,868 1,976 31,900
2020/02/28 1,985 1,985 1,902 1,908 25,300
2020/02/27 2,050 2,050 1,985 1,995 34,000
2020/02/26 2,060 2,115 2,041 2,115 24,500
2020/02/25 2,160 2,160 2,073 2,092 51,200
2020/02/21 2,157 2,194 2,157 2,169 12,900
2020/02/20 2,226 2,226 2,181 2,181 25,100
2020/02/19 2,220 2,232 2,190 2,197 28,300
2020/02/18 2,249 2,249 2,202 2,220 16,600
2020/02/17 2,249 2,249 2,216 2,226 8,500
2020/02/14 2,279 2,279 2,239 2,266 12,600
2020/02/13 2,244 2,289 2,234 2,267 10,400
2020/02/12 2,267 2,267 2,244 2,245 8,200
2020/02/10 2,279 2,279 2,263 2,267 5,600
2020/02/07 2,300 2,300 2,253 2,279 7,900
2020/02/06 2,297 2,299 2,257 2,289 15,200
2020/02/05 2,240 2,253 2,227 2,236 9,200
2020/02/04 2,180 2,228 2,180 2,221 6,800
2020/02/03 2,180 2,201 2,136 2,194 11,900
2020/01/31 2,242 2,242 2,205 2,207 6,200
2020/01/30 2,234 2,244 2,200 2,212 11,800
2020/01/29 2,256 2,263 2,223 2,236 12,700
2020/01/28 2,214 2,269 2,187 2,262 23,000
2020/01/27 2,305 2,305 2,233 2,236 18,800
2020/01/24 2,276 2,297 2,276 2,289 11,900
2020/01/23 2,292 2,304 2,268 2,275 17,200
2020/01/22 2,263 2,318 2,263 2,303 23,300
2020/01/21 2,305 2,315 2,290 2,302 15,200
2020/01/20 2,266 2,290 2,266 2,277 15,100
2020/01/17 2,270 2,287 2,214 2,242 76,900
2020/01/16 2,328 2,328 2,268 2,268 29,400
2020/01/15 2,362 2,363 2,311 2,328 35,700
2020/01/14 2,410 2,418 2,352 2,366 70,500
2020/01/10 2,450 2,459 2,433 2,434 16,700
2020/01/09 2,420 2,451 2,415 2,450 22,000
2020/01/08 2,390 2,430 2,345 2,418 31,000
2020/01/07 2,351 2,426 2,350 2,397 23,900
2020/01/06 2,366 2,366 2,301 2,331 23,900

このページの先頭へ