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
2022/12/30 2,008 2,046 2,001 2,009 22,200
2022/12/29 1,974 2,000 1,964 2,000 14,900
2022/12/28 1,981 1,989 1,966 1,987 16,300
2022/12/27 1,987 1,996 1,971 1,987 10,600
2022/12/26 1,940 1,972 1,940 1,967 9,900
2022/12/23 1,959 1,964 1,942 1,942 13,500
2022/12/22 1,936 1,968 1,936 1,961 12,800
2022/12/21 1,950 1,959 1,926 1,927 19,700
2022/12/20 1,980 1,996 1,946 1,951 20,800
2022/12/19 1,971 1,993 1,965 1,978 9,300
2022/12/16 2,060 2,060 1,993 1,995 21,800
2022/12/15 2,065 2,068 2,041 2,060 17,700
2022/12/14 2,070 2,074 2,049 2,073 38,200
2022/12/13 2,069 2,083 2,058 2,059 16,100
2022/12/12 2,060 2,069 2,056 2,062 7,200
2022/12/09 2,032 2,062 2,032 2,060 17,800
2022/12/08 2,059 2,064 2,029 2,058 22,000
2022/12/07 2,012 2,065 2,010 2,058 17,800
2022/12/06 2,019 2,025 2,007 2,025 23,800
2022/12/05 2,031 2,031 2,008 2,021 17,400
2022/12/02 2,062 2,062 2,018 2,033 37,900
2022/12/01 2,067 2,069 2,045 2,045 17,000
2022/11/30 2,070 2,081 2,058 2,058 19,100
2022/11/29 2,056 2,085 2,033 2,073 18,800
2022/11/28 2,100 2,100 2,070 2,078 13,000
2022/11/25 2,085 2,086 2,054 2,085 18,000
2022/11/24 2,049 2,070 2,044 2,065 25,700
2022/11/22 2,016 2,051 2,016 2,045 17,600
2022/11/21 1,998 2,015 1,984 2,015 14,800
2022/11/18 1,982 1,990 1,976 1,981 19,300
2022/11/17 1,967 1,978 1,966 1,977 14,900
2022/11/16 1,960 1,973 1,946 1,967 10,400
2022/11/15 1,955 1,976 1,955 1,963 10,300
2022/11/14 1,962 1,974 1,951 1,956 14,200
2022/11/11 1,974 1,974 1,946 1,954 14,700
2022/11/10 1,954 1,963 1,936 1,944 44,600
2022/11/09 1,925 1,959 1,923 1,954 23,100
2022/11/08 1,908 1,934 1,902 1,925 20,000
2022/11/07 1,905 1,905 1,890 1,891 17,400
2022/11/04 1,956 1,961 1,897 1,905 48,100
2022/11/02 1,980 1,984 1,952 1,956 79,400
2022/11/01 2,005 2,005 1,950 1,980 58,100
2022/10/31 1,968 1,996 1,968 1,992 23,800
2022/10/28 1,965 1,980 1,952 1,954 124,500
2022/10/27 2,003 2,003 1,978 1,980 25,000
2022/10/26 2,002 2,015 1,998 2,004 14,200
2022/10/25 1,987 2,005 1,980 2,000 19,900
2022/10/24 2,013 2,013 1,965 1,977 32,100
2022/10/21 1,990 1,997 1,959 1,959 18,400
2022/10/20 1,983 2,004 1,980 2,002 29,100
2022/10/19 1,985 1,996 1,980 1,984 15,900
2022/10/18 1,994 2,003 1,980 1,980 30,600
2022/10/17 2,000 2,010 1,939 1,961 47,200
2022/10/14 2,022 2,040 2,001 2,022 45,800
2022/10/13 1,980 1,991 1,962 1,982 67,200
2022/10/12 1,995 2,029 1,944 1,963 150,800
2022/10/11 2,210 2,217 2,136 2,145 59,400
2022/10/07 2,220 2,255 2,220 2,239 29,200
2022/10/06 2,255 2,258 2,221 2,248 31,200
2022/10/05 2,237 2,253 2,216 2,237 30,900
2022/10/04 2,224 2,245 2,208 2,241 44,600
2022/10/03 2,180 2,191 2,152 2,191 21,200
2022/09/30 2,220 2,220 2,169 2,188 31,400
2022/09/29 2,172 2,203 2,168 2,198 41,300
2022/09/28 2,166 2,172 2,127 2,172 34,700
2022/09/27 2,179 2,192 2,163 2,166 21,800
2022/09/26 2,145 2,181 2,136 2,173 30,800
2022/09/22 2,188 2,197 2,170 2,177 24,300
2022/09/21 2,193 2,199 2,179 2,183 14,100
2022/09/20 2,166 2,209 2,166 2,193 23,800
2022/09/16 2,189 2,202 2,168 2,173 18,200
2022/09/15 2,181 2,191 2,156 2,189 20,500
2022/09/14 2,180 2,201 2,166 2,168 23,900
2022/09/13 2,213 2,242 2,199 2,236 26,600
2022/09/12 2,228 2,228 2,205 2,205 9,200
2022/09/09 2,187 2,225 2,187 2,209 34,900
2022/09/08 2,146 2,189 2,123 2,188 35,000
2022/09/07 2,136 2,140 2,105 2,131 43,500
2022/09/06 2,142 2,166 2,121 2,146 28,300
2022/09/05 2,177 2,177 2,149 2,156 23,100
2022/09/02 2,184 2,199 2,160 2,177 38,900
2022/09/01 2,186 2,186 2,156 2,173 48,000
2022/08/31 2,164 2,220 2,160 2,220 49,100
2022/08/30 2,191 2,203 2,176 2,190 131,900
2022/08/29 2,240 2,258 2,232 2,255 249,400
2022/08/26 2,272 2,288 2,266 2,270 129,400
2022/08/25 2,282 2,285 2,269 2,272 98,100
2022/08/24 2,295 2,295 2,269 2,269 64,100
2022/08/23 2,255 2,281 2,255 2,272 58,200
2022/08/22 2,244 2,276 2,231 2,273 90,900
2022/08/19 2,301 2,301 2,263 2,268 79,500
2022/08/18 2,302 2,313 2,290 2,298 60,000
2022/08/17 2,292 2,348 2,292 2,336 52,100
2022/08/16 2,272 2,308 2,272 2,297 38,300
2022/08/15 2,268 2,293 2,253 2,289 45,400
2022/08/12 2,257 2,268 2,247 2,261 139,500
2022/08/10 2,231 2,245 2,220 2,239 24,500
2022/08/09 2,258 2,262 2,233 2,233 37,500
2022/08/08 2,217 2,259 2,207 2,255 26,700
2022/08/05 2,181 2,217 2,178 2,217 89,700
2022/08/04 2,171 2,190 2,159 2,186 44,700
2022/08/03 2,211 2,213 2,166 2,177 64,900
2022/08/02 2,263 2,266 2,232 2,233 39,400
2022/08/01 2,281 2,291 2,240 2,291 44,100
2022/07/29 2,311 2,311 2,267 2,281 62,100
2022/07/28 2,292 2,331 2,280 2,327 35,600
2022/07/27 2,320 2,320 2,292 2,297 15,900
2022/07/26 2,317 2,333 2,311 2,328 11,600
2022/07/25 2,369 2,375 2,308 2,318 45,700
2022/07/22 2,324 2,371 2,308 2,371 44,600
2022/07/21 2,324 2,343 2,309 2,329 18,800
2022/07/20 2,346 2,346 2,319 2,344 22,700
2022/07/19 2,324 2,330 2,295 2,324 21,700
2022/07/15 2,299 2,327 2,267 2,327 24,500
2022/07/14 2,280 2,313 2,246 2,308 27,000
2022/07/13 2,268 2,301 2,237 2,257 47,600
2022/07/12 2,380 2,380 2,257 2,279 119,900
2022/07/11 2,199 2,218 2,191 2,203 36,600
2022/07/08 2,153 2,197 2,153 2,177 29,900
2022/07/07 2,157 2,161 2,140 2,151 14,200
2022/07/06 2,169 2,169 2,127 2,144 13,000
2022/07/05 2,150 2,169 2,138 2,138 14,100
2022/07/04 2,132 2,153 2,116 2,153 13,800
2022/07/01 2,145 2,154 2,113 2,122 25,500
2022/06/30 2,204 2,204 2,095 2,095 33,300
2022/06/29 2,144 2,249 2,140 2,249 52,300
2022/06/28 2,135 2,162 2,134 2,162 15,500
2022/06/27 2,150 2,169 2,135 2,140 7,900
2022/06/24 2,095 2,121 2,081 2,121 8,300
2022/06/23 2,097 2,107 2,076 2,096 9,300
2022/06/22 2,116 2,116 2,089 2,116 7,900
2022/06/21 2,044 2,106 2,044 2,101 13,800
2022/06/20 2,087 2,087 2,038 2,044 11,600
2022/06/17 2,074 2,127 2,052 2,087 13,500
2022/06/16 2,085 2,131 2,085 2,124 13,800
2022/06/15 2,126 2,127 2,076 2,076 15,200
2022/06/14 2,127 2,142 2,114 2,128 15,000
2022/06/13 2,120 2,154 2,120 2,141 14,500
2022/06/10 2,220 2,220 2,161 2,161 18,900
2022/06/09 2,232 2,243 2,223 2,232 9,300
2022/06/08 2,224 2,241 2,218 2,240 15,200
2022/06/07 2,260 2,260 2,222 2,225 14,100
2022/06/06 2,245 2,245 2,204 2,210 23,500
2022/06/03 2,210 2,229 2,197 2,229 30,700
2022/06/02 2,210 2,210 2,176 2,203 10,900
2022/06/01 2,175 2,211 2,175 2,210 24,400
2022/05/31 2,202 2,202 2,162 2,175 17,400
2022/05/30 2,161 2,207 2,155 2,207 53,900
2022/05/27 2,138 2,158 2,132 2,158 14,500
2022/05/26 2,122 2,137 2,110 2,133 13,900
2022/05/25 2,118 2,121 2,105 2,121 10,900
2022/05/24 2,112 2,121 2,095 2,118 15,700
2022/05/23 2,120 2,123 2,101 2,120 13,900
2022/05/20 2,066 2,112 2,066 2,094 22,200
2022/05/19 2,050 2,093 2,049 2,083 18,300
2022/05/18 2,063 2,078 2,047 2,070 20,900
2022/05/17 2,028 2,064 2,012 2,064 27,800
2022/05/16 2,044 2,044 1,998 2,013 11,300
2022/05/13 1,963 2,029 1,960 2,026 17,600
2022/05/12 1,951 1,985 1,951 1,953 18,600
2022/05/11 2,001 2,030 2,000 2,019 12,000
2022/05/10 2,003 2,022 1,986 2,003 15,600
2022/05/09 2,038 2,038 2,003 2,003 11,200
2022/05/06 2,029 2,040 2,023 2,038 11,500
2022/05/02 1,988 2,023 1,986 2,014 14,500
2022/04/28 1,981 1,995 1,950 1,987 16,400
2022/04/27 1,922 1,994 1,911 1,989 40,500
2022/04/26 1,993 1,993 1,950 1,950 11,400
2022/04/25 1,985 1,998 1,972 1,974 13,300
2022/04/22 1,999 2,015 1,993 1,998 10,600
2022/04/21 2,007 2,013 1,993 2,007 9,500
2022/04/20 1,981 2,011 1,980 2,001 11,800
2022/04/19 1,981 1,997 1,979 1,981 8,400
2022/04/18 1,980 1,988 1,963 1,980 10,600
2022/04/15 1,980 1,990 1,975 1,982 12,300
2022/04/14 1,964 1,993 1,961 1,990 9,300
2022/04/13 1,948 1,971 1,943 1,964 24,900
2022/04/12 1,975 2,016 1,937 1,937 29,900
2022/04/11 1,986 2,006 1,976 1,997 27,600
2022/04/08 1,968 1,985 1,957 1,984 26,700
2022/04/07 1,978 1,987 1,956 1,965 42,400
2022/04/06 2,136 2,169 2,017 2,017 98,600
2022/04/05 1,982 1,982 1,942 1,956 15,400
2022/04/04 1,955 1,956 1,943 1,946 6,400
2022/04/01 1,957 1,957 1,918 1,937 18,700
2022/03/31 1,957 1,986 1,957 1,961 24,000
2022/03/30 1,994 1,994 1,949 1,965 21,200
2022/03/29 1,980 1,995 1,954 1,995 23,500
2022/03/28 1,963 1,973 1,951 1,973 9,500
2022/03/25 1,988 1,988 1,957 1,967 12,200
2022/03/24 1,957 1,969 1,936 1,968 13,100
2022/03/23 1,953 1,977 1,936 1,971 22,800
2022/03/22 1,953 1,956 1,918 1,940 22,500
2022/03/18 1,922 1,938 1,905 1,933 20,800
2022/03/17 1,924 1,945 1,909 1,943 18,300
2022/03/16 1,909 1,911 1,885 1,906 15,700
2022/03/15 1,864 1,905 1,864 1,905 13,300
2022/03/14 1,884 1,884 1,857 1,861 7,700
2022/03/11 1,857 1,880 1,857 1,873 17,600
2022/03/10 1,827 1,895 1,827 1,895 19,800
2022/03/09 1,767 1,810 1,764 1,780 17,900
2022/03/08 1,761 1,785 1,747 1,767 29,800
2022/03/07 1,823 1,823 1,785 1,792 23,600
2022/03/04 1,867 1,867 1,824 1,835 35,300
2022/03/03 1,891 1,891 1,868 1,868 14,200
2022/03/02 1,903 1,909 1,867 1,867 23,400
2022/03/01 1,922 1,933 1,905 1,909 18,900
2022/02/28 1,900 1,920 1,899 1,915 26,000
2022/02/25 1,994 1,994 1,893 1,895 66,500
2022/02/24 2,010 2,033 1,993 2,033 21,000
2022/02/22 2,016 2,020 1,996 2,010 16,100
2022/02/21 2,026 2,029 2,009 2,025 10,600
2022/02/18 2,020 2,047 2,018 2,042 16,100
2022/02/17 2,037 2,037 2,018 2,029 12,200
2022/02/16 2,043 2,045 2,020 2,029 15,000
2022/02/15 2,024 2,039 2,023 2,032 19,100
2022/02/14 2,045 2,045 2,008 2,024 17,000
2022/02/10 2,026 2,058 2,026 2,058 13,300
2022/02/09 2,028 2,032 2,012 2,032 13,000
2022/02/08 2,040 2,044 2,018 2,026 15,300
2022/02/07 2,033 2,056 2,027 2,040 13,000
2022/02/04 2,047 2,058 2,021 2,034 16,400
2022/02/03 2,038 2,045 2,025 2,030 11,600
2022/02/02 2,006 2,058 1,998 2,058 16,000
2022/02/01 2,034 2,034 1,983 1,988 13,500
2022/01/31 2,004 2,028 1,995 2,015 12,700
2022/01/28 1,988 2,013 1,977 2,008 26,500
2022/01/27 2,075 2,075 1,965 1,977 32,800
2022/01/26 2,069 2,069 2,049 2,054 10,200
2022/01/25 2,094 2,094 2,050 2,069 11,300
2022/01/24 2,083 2,103 2,059 2,103 6,700
2022/01/21 2,030 2,071 2,030 2,071 11,800
2022/01/20 2,016 2,060 2,010 2,019 19,000
2022/01/19 2,068 2,100 2,006 2,006 30,600
2022/01/18 2,137 2,162 2,084 2,106 18,300
2022/01/17 2,195 2,197 2,130 2,137 24,800
2022/01/14 2,181 2,230 2,159 2,226 21,500
2022/01/13 2,238 2,239 2,188 2,196 15,200
2022/01/12 2,356 2,398 2,226 2,238 42,700
2022/01/11 2,148 2,173 2,143 2,156 17,000
2022/01/07 2,193 2,193 2,127 2,140 15,600
2022/01/06 2,231 2,231 2,150 2,150 24,500
2022/01/05 2,162 2,218 2,162 2,211 8,600
2022/01/04 2,156 2,178 2,142 2,156 8,300

このページの先頭へ