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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,521 | 2,589 | 2,509 | 2,551 | 42,000 |
| 2024/08/29 | 2,525 | 2,574 | 2,502 | 2,511 | 118,300 |
| 2024/08/28 | 2,532 | 2,544 | 2,505 | 2,509 | 159,900 |
| 2024/08/27 | 2,511 | 2,538 | 2,505 | 2,532 | 55,400 |
| 2024/08/26 | 2,560 | 2,560 | 2,505 | 2,513 | 73,200 |
| 2024/08/23 | 2,558 | 2,558 | 2,523 | 2,541 | 36,300 |
| 2024/08/22 | 2,564 | 2,564 | 2,535 | 2,551 | 37,700 |
| 2024/08/21 | 2,565 | 2,573 | 2,545 | 2,551 | 21,400 |
| 2024/08/20 | 2,576 | 2,610 | 2,563 | 2,581 | 27,400 |
| 2024/08/19 | 2,570 | 2,597 | 2,530 | 2,561 | 54,700 |
| 2024/08/16 | 2,555 | 2,588 | 2,544 | 2,571 | 38,700 |
| 2024/08/15 | 2,472 | 2,521 | 2,472 | 2,505 | 36,300 |
| 2024/08/14 | 2,443 | 2,471 | 2,419 | 2,461 | 20,500 |
| 2024/08/13 | 2,410 | 2,444 | 2,395 | 2,435 | 26,000 |
| 2024/08/09 | 2,403 | 2,422 | 2,344 | 2,385 | 32,000 |
| 2024/08/08 | 2,366 | 2,409 | 2,353 | 2,353 | 26,700 |
| 2024/08/07 | 2,380 | 2,450 | 2,336 | 2,384 | 34,100 |
| 2024/08/06 | 2,404 | 2,460 | 2,360 | 2,397 | 48,300 |
| 2024/08/05 | 2,352 | 2,363 | 2,113 | 2,276 | 45,400 |
| 2024/08/02 | 2,562 | 2,562 | 2,451 | 2,452 | 47,100 |
| 2024/08/01 | 2,672 | 2,672 | 2,592 | 2,592 | 29,300 |
| 2024/07/31 | 2,605 | 2,679 | 2,590 | 2,677 | 24,000 |
| 2024/07/30 | 2,601 | 2,622 | 2,581 | 2,611 | 39,700 |
| 2024/07/29 | 2,600 | 2,635 | 2,595 | 2,615 | 25,400 |
| 2024/07/26 | 2,586 | 2,596 | 2,556 | 2,582 | 24,500 |
| 2024/07/25 | 2,602 | 2,609 | 2,575 | 2,580 | 30,200 |
| 2024/07/24 | 2,633 | 2,641 | 2,601 | 2,601 | 23,300 |
| 2024/07/23 | 2,679 | 2,701 | 2,642 | 2,660 | 18,800 |
| 2024/07/22 | 2,724 | 2,736 | 2,664 | 2,664 | 17,600 |
| 2024/07/19 | 2,756 | 2,761 | 2,722 | 2,724 | 19,000 |
| 2024/07/18 | 2,776 | 2,794 | 2,750 | 2,756 | 23,200 |
| 2024/07/17 | 2,780 | 2,814 | 2,773 | 2,788 | 15,400 |
| 2024/07/16 | 2,894 | 2,897 | 2,772 | 2,780 | 17,800 |
| 2024/07/12 | 2,898 | 2,898 | 2,830 | 2,844 | 23,300 |
| 2024/07/11 | 2,837 | 2,837 | 2,798 | 2,823 | 10,400 |
| 2024/07/10 | 2,808 | 2,818 | 2,795 | 2,800 | 24,000 |
| 2024/07/09 | 2,824 | 2,848 | 2,801 | 2,837 | 15,400 |
| 2024/07/08 | 2,833 | 2,844 | 2,806 | 2,806 | 9,000 |
| 2024/07/05 | 2,898 | 2,898 | 2,840 | 2,847 | 12,600 |
| 2024/07/04 | 2,887 | 2,904 | 2,875 | 2,896 | 11,500 |
| 2024/07/03 | 2,870 | 2,929 | 2,855 | 2,883 | 13,200 |
| 2024/07/02 | 2,960 | 2,960 | 2,886 | 2,889 | 24,300 |
| 2024/07/01 | 2,974 | 2,974 | 2,946 | 2,960 | 9,600 |
| 2024/06/28 | 2,975 | 2,975 | 2,922 | 2,944 | 14,600 |
| 2024/06/27 | 2,922 | 2,980 | 2,922 | 2,979 | 17,700 |
| 2024/06/26 | 2,905 | 2,920 | 2,888 | 2,917 | 16,300 |
| 2024/06/25 | 2,863 | 2,914 | 2,863 | 2,905 | 23,300 |
| 2024/06/24 | 2,820 | 2,860 | 2,768 | 2,838 | 17,700 |
| 2024/06/21 | 2,940 | 2,940 | 2,800 | 2,820 | 80,000 |
| 2024/06/20 | 2,892 | 2,920 | 2,885 | 2,902 | 15,600 |
| 2024/06/19 | 2,885 | 2,934 | 2,885 | 2,911 | 24,800 |
| 2024/06/18 | 2,800 | 2,880 | 2,800 | 2,869 | 34,200 |
| 2024/06/17 | 2,788 | 2,800 | 2,763 | 2,789 | 15,800 |
| 2024/06/14 | 2,784 | 2,809 | 2,769 | 2,801 | 31,700 |
| 2024/06/13 | 2,770 | 2,770 | 2,722 | 2,734 | 8,400 |
| 2024/06/12 | 2,774 | 2,787 | 2,759 | 2,765 | 13,200 |
| 2024/06/11 | 2,761 | 2,791 | 2,751 | 2,767 | 14,000 |
| 2024/06/10 | 2,656 | 2,770 | 2,656 | 2,733 | 22,600 |
| 2024/06/07 | 2,680 | 2,680 | 2,631 | 2,645 | 15,500 |
| 2024/06/06 | 2,675 | 2,687 | 2,652 | 2,684 | 27,500 |
| 2024/06/05 | 2,719 | 2,719 | 2,620 | 2,651 | 59,900 |
| 2024/06/04 | 2,808 | 2,808 | 2,750 | 2,756 | 14,300 |
| 2024/06/03 | 2,820 | 2,830 | 2,806 | 2,811 | 12,300 |
| 2024/05/31 | 2,762 | 2,808 | 2,758 | 2,808 | 15,800 |
| 2024/05/30 | 2,710 | 2,749 | 2,701 | 2,749 | 19,100 |
| 2024/05/29 | 2,734 | 2,752 | 2,715 | 2,722 | 14,700 |
| 2024/05/28 | 2,747 | 2,758 | 2,718 | 2,730 | 12,000 |
| 2024/05/27 | 2,745 | 2,764 | 2,730 | 2,747 | 14,900 |
| 2024/05/24 | 2,701 | 2,731 | 2,697 | 2,720 | 6,400 |
| 2024/05/23 | 2,706 | 2,706 | 2,667 | 2,697 | 7,500 |
| 2024/05/22 | 2,702 | 2,719 | 2,695 | 2,700 | 18,300 |
| 2024/05/21 | 2,757 | 2,790 | 2,719 | 2,725 | 14,400 |
| 2024/05/20 | 2,703 | 2,759 | 2,703 | 2,733 | 8,100 |
| 2024/05/17 | 2,676 | 2,712 | 2,675 | 2,699 | 10,400 |
| 2024/05/16 | 2,715 | 2,716 | 2,664 | 2,675 | 10,600 |
| 2024/05/15 | 2,742 | 2,760 | 2,700 | 2,700 | 11,600 |
| 2024/05/14 | 2,773 | 2,773 | 2,710 | 2,732 | 15,100 |
| 2024/05/13 | 2,795 | 2,795 | 2,760 | 2,773 | 6,200 |
| 2024/05/10 | 2,814 | 2,836 | 2,789 | 2,800 | 9,800 |
| 2024/05/09 | 2,805 | 2,828 | 2,794 | 2,814 | 13,200 |
| 2024/05/08 | 2,773 | 2,821 | 2,770 | 2,782 | 17,500 |
| 2024/05/07 | 2,787 | 2,809 | 2,770 | 2,809 | 11,200 |
| 2024/05/02 | 2,797 | 2,799 | 2,770 | 2,778 | 8,000 |
| 2024/05/01 | 2,804 | 2,809 | 2,773 | 2,780 | 15,900 |
| 2024/04/30 | 2,721 | 2,809 | 2,721 | 2,809 | 26,200 |
| 2024/04/26 | 2,698 | 2,725 | 2,671 | 2,721 | 15,900 |
| 2024/04/25 | 2,746 | 2,746 | 2,694 | 2,698 | 14,400 |
| 2024/04/24 | 2,698 | 2,714 | 2,688 | 2,696 | 12,000 |
| 2024/04/23 | 2,691 | 2,691 | 2,651 | 2,658 | 7,100 |
| 2024/04/22 | 2,664 | 2,693 | 2,637 | 2,661 | 15,300 |
| 2024/04/19 | 2,725 | 2,725 | 2,606 | 2,637 | 31,200 |
| 2024/04/18 | 2,676 | 2,740 | 2,672 | 2,725 | 16,800 |
| 2024/04/17 | 2,755 | 2,755 | 2,701 | 2,713 | 22,600 |
| 2024/04/16 | 2,780 | 2,814 | 2,723 | 2,745 | 28,200 |
| 2024/04/15 | 2,700 | 2,788 | 2,700 | 2,782 | 32,900 |
| 2024/04/12 | 2,646 | 2,737 | 2,646 | 2,708 | 36,300 |
| 2024/04/11 | 2,630 | 2,643 | 2,611 | 2,629 | 17,500 |
| 2024/04/10 | 2,623 | 2,657 | 2,623 | 2,641 | 8,800 |
| 2024/04/09 | 2,620 | 2,660 | 2,620 | 2,642 | 13,700 |
| 2024/04/08 | 2,564 | 2,624 | 2,523 | 2,612 | 21,400 |
| 2024/04/05 | 2,602 | 2,631 | 2,589 | 2,614 | 18,800 |
| 2024/04/04 | 2,639 | 2,649 | 2,611 | 2,632 | 16,900 |
| 2024/04/03 | 2,600 | 2,654 | 2,600 | 2,629 | 15,300 |
| 2024/04/02 | 2,668 | 2,673 | 2,605 | 2,618 | 16,900 |
| 2024/04/01 | 2,755 | 2,755 | 2,640 | 2,660 | 18,200 |
| 2024/03/29 | 2,734 | 2,775 | 2,726 | 2,764 | 27,900 |
| 2024/03/28 | 2,705 | 2,748 | 2,705 | 2,733 | 29,000 |
| 2024/03/27 | 2,668 | 2,716 | 2,668 | 2,705 | 35,200 |
| 2024/03/26 | 2,655 | 2,674 | 2,641 | 2,672 | 12,300 |
| 2024/03/25 | 2,657 | 2,677 | 2,652 | 2,655 | 17,900 |
| 2024/03/22 | 2,671 | 2,677 | 2,648 | 2,659 | 10,400 |
| 2024/03/21 | 2,649 | 2,660 | 2,623 | 2,650 | 26,900 |
| 2024/03/19 | 2,580 | 2,632 | 2,580 | 2,619 | 23,900 |
| 2024/03/18 | 2,584 | 2,592 | 2,556 | 2,589 | 19,800 |
| 2024/03/15 | 2,532 | 2,570 | 2,521 | 2,557 | 26,800 |
| 2024/03/14 | 2,509 | 2,537 | 2,494 | 2,528 | 17,100 |
| 2024/03/13 | 2,528 | 2,540 | 2,476 | 2,486 | 17,500 |
| 2024/03/12 | 2,500 | 2,508 | 2,450 | 2,502 | 42,100 |
| 2024/03/11 | 2,621 | 2,621 | 2,488 | 2,516 | 45,400 |
| 2024/03/08 | 2,591 | 2,714 | 2,585 | 2,671 | 98,300 |
| 2024/03/07 | 2,535 | 2,605 | 2,534 | 2,604 | 94,500 |
| 2024/03/06 | 2,403 | 2,521 | 2,403 | 2,511 | 90,300 |
| 2024/03/05 | 2,350 | 2,420 | 2,346 | 2,412 | 77,000 |
| 2024/03/04 | 2,429 | 2,429 | 2,344 | 2,349 | 91,300 |
| 2024/03/01 | 2,411 | 2,426 | 2,408 | 2,417 | 48,400 |
| 2024/02/29 | 2,400 | 2,442 | 2,390 | 2,417 | 68,500 |
| 2024/02/28 | 2,397 | 2,425 | 2,388 | 2,400 | 80,600 |
| 2024/02/27 | 2,469 | 2,485 | 2,456 | 2,461 | 100,600 |
| 2024/02/26 | 2,450 | 2,487 | 2,450 | 2,469 | 60,200 |
| 2024/02/22 | 2,449 | 2,449 | 2,426 | 2,449 | 27,800 |
| 2024/02/21 | 2,427 | 2,436 | 2,420 | 2,436 | 22,200 |
| 2024/02/20 | 2,444 | 2,444 | 2,418 | 2,428 | 51,400 |
| 2024/02/19 | 2,422 | 2,436 | 2,422 | 2,433 | 45,700 |
| 2024/02/16 | 2,399 | 2,436 | 2,390 | 2,426 | 59,100 |
| 2024/02/15 | 2,413 | 2,417 | 2,382 | 2,386 | 60,300 |
| 2024/02/14 | 2,420 | 2,420 | 2,385 | 2,393 | 71,100 |
| 2024/02/13 | 2,438 | 2,461 | 2,414 | 2,440 | 85,700 |
| 2024/02/09 | 2,400 | 2,427 | 2,400 | 2,405 | 44,200 |
| 2024/02/08 | 2,445 | 2,450 | 2,394 | 2,429 | 60,200 |
| 2024/02/07 | 2,434 | 2,447 | 2,427 | 2,435 | 41,000 |
| 2024/02/06 | 2,458 | 2,465 | 2,434 | 2,434 | 56,300 |
| 2024/02/05 | 2,468 | 2,492 | 2,461 | 2,465 | 54,500 |
| 2024/02/02 | 2,458 | 2,458 | 2,417 | 2,433 | 51,800 |
| 2024/02/01 | 2,472 | 2,472 | 2,431 | 2,432 | 49,300 |
| 2024/01/31 | 2,450 | 2,478 | 2,438 | 2,474 | 61,200 |
| 2024/01/30 | 2,461 | 2,477 | 2,437 | 2,440 | 53,700 |
| 2024/01/29 | 2,444 | 2,446 | 2,430 | 2,443 | 14,600 |
| 2024/01/26 | 2,444 | 2,444 | 2,419 | 2,419 | 31,200 |
| 2024/01/25 | 2,407 | 2,436 | 2,401 | 2,434 | 31,900 |
| 2024/01/24 | 2,456 | 2,456 | 2,395 | 2,407 | 54,000 |
| 2024/01/23 | 2,480 | 2,489 | 2,441 | 2,441 | 36,000 |
| 2024/01/22 | 2,460 | 2,471 | 2,457 | 2,465 | 19,300 |
| 2024/01/19 | 2,465 | 2,466 | 2,451 | 2,452 | 23,600 |
| 2024/01/18 | 2,450 | 2,469 | 2,450 | 2,454 | 13,400 |
| 2024/01/17 | 2,487 | 2,494 | 2,458 | 2,462 | 37,800 |
| 2024/01/16 | 2,502 | 2,502 | 2,465 | 2,471 | 32,200 |
| 2024/01/15 | 2,450 | 2,505 | 2,445 | 2,502 | 37,700 |
| 2024/01/12 | 2,455 | 2,478 | 2,431 | 2,444 | 86,500 |
| 2024/01/11 | 2,487 | 2,497 | 2,470 | 2,481 | 35,700 |
| 2024/01/10 | 2,442 | 2,464 | 2,442 | 2,461 | 21,500 |
| 2024/01/09 | 2,457 | 2,457 | 2,428 | 2,442 | 23,900 |
| 2024/01/05 | 2,422 | 2,438 | 2,417 | 2,426 | 21,400 |
| 2024/01/04 | 2,365 | 2,401 | 2,350 | 2,394 | 24,100 |