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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |