総合商研(7850)の株価時系列情報
総合商研(7850)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 | 872 | 872 | 853 | 868 | 1,600 |
| 2024/08/29 | 873 | 873 | 873 | 873 | 100 |
| 2024/08/28 | 890 | 890 | 864 | 864 | 1,100 |
| 2024/08/27 | 865 | 880 | 864 | 880 | 1,300 |
| 2024/08/26 | 898 | 898 | 876 | 889 | 7,300 |
| 2024/08/23 | 847 | 898 | 847 | 898 | 5,000 |
| 2024/08/22 | 847 | 848 | 847 | 848 | 200 |
| 2024/08/21 | 828 | 847 | 826 | 847 | 4,000 |
| 2024/08/20 | 828 | 830 | 822 | 822 | 3,000 |
| 2024/08/19 | 824 | 831 | 823 | 831 | 2,900 |
| 2024/08/16 | 821 | 833 | 821 | 833 | 1,100 |
| 2024/08/15 | 821 | 821 | 820 | 820 | 600 |
| 2024/08/14 | 841 | 841 | 823 | 823 | 600 |
| 2024/08/13 | 820 | 841 | 817 | 841 | 500 |
| 2024/08/09 | 817 | 818 | 805 | 805 | 3,100 |
| 2024/08/08 | 834 | 837 | 800 | 803 | 6,700 |
| 2024/08/07 | 828 | 854 | 804 | 834 | 5,800 |
| 2024/08/06 | 810 | 840 | 800 | 813 | 8,800 |
| 2024/08/05 | 810 | 812 | 791 | 791 | 10,700 |
| 2024/08/02 | 847 | 850 | 840 | 840 | 14,800 |
| 2024/08/01 | 842 | 880 | 842 | 880 | 7,400 |
| 2024/07/31 | 856 | 864 | 855 | 855 | 9,500 |
| 2024/07/30 | 874 | 879 | 860 | 862 | 19,700 |
| 2024/07/29 | 900 | 911 | 900 | 903 | 30,000 |
| 2024/07/26 | 906 | 910 | 900 | 903 | 12,700 |
| 2024/07/25 | 910 | 910 | 898 | 905 | 7,200 |
| 2024/07/24 | 915 | 918 | 907 | 911 | 7,400 |
| 2024/07/23 | 911 | 919 | 904 | 916 | 5,100 |
| 2024/07/22 | 904 | 917 | 899 | 902 | 10,300 |
| 2024/07/19 | 898 | 909 | 896 | 909 | 10,700 |
| 2024/07/18 | 887 | 897 | 887 | 897 | 6,500 |
| 2024/07/17 | 896 | 900 | 890 | 890 | 13,100 |
| 2024/07/16 | 884 | 905 | 884 | 900 | 12,800 |
| 2024/07/12 | 889 | 920 | 885 | 920 | 7,900 |
| 2024/07/11 | 890 | 896 | 881 | 885 | 8,800 |
| 2024/07/10 | 918 | 918 | 892 | 908 | 9,600 |
| 2024/07/09 | 947 | 947 | 920 | 920 | 6,500 |
| 2024/07/08 | 952 | 952 | 941 | 941 | 14,200 |
| 2024/07/05 | 955 | 955 | 948 | 952 | 4,000 |
| 2024/07/04 | 949 | 954 | 947 | 949 | 6,300 |
| 2024/07/03 | 957 | 957 | 949 | 949 | 2,300 |
| 2024/07/02 | 955 | 957 | 950 | 950 | 5,900 |
| 2024/07/01 | 947 | 955 | 946 | 955 | 4,100 |
| 2024/06/28 | 951 | 955 | 947 | 947 | 4,500 |
| 2024/06/27 | 944 | 967 | 940 | 953 | 8,700 |
| 2024/06/26 | 958 | 969 | 957 | 958 | 8,800 |
| 2024/06/25 | 965 | 975 | 960 | 973 | 6,000 |
| 2024/06/24 | 952 | 965 | 952 | 959 | 1,800 |
| 2024/06/21 | 968 | 969 | 960 | 960 | 4,400 |
| 2024/06/20 | 975 | 977 | 956 | 959 | 3,200 |
| 2024/06/19 | 968 | 974 | 950 | 960 | 6,200 |
| 2024/06/18 | 973 | 973 | 952 | 965 | 2,800 |
| 2024/06/17 | 982 | 982 | 944 | 959 | 5,600 |
| 2024/06/14 | 966 | 990 | 958 | 960 | 4,600 |
| 2024/06/13 | 955 | 966 | 944 | 966 | 900 |
| 2024/06/12 | 951 | 971 | 941 | 956 | 1,200 |
| 2024/06/11 | 974 | 974 | 951 | 951 | 2,400 |
| 2024/06/10 | 975 | 975 | 975 | 975 | 100 |
| 2024/06/07 | 988 | 990 | 976 | 976 | 600 |
| 2024/06/06 | 995 | 995 | 980 | 980 | 1,300 |
| 2024/06/05 | 960 | 980 | 948 | 980 | 1,400 |
| 2024/06/04 | 972 | 972 | 961 | 961 | 1,000 |
| 2024/06/03 | 960 | 972 | 945 | 970 | 1,000 |
| 2024/05/31 | 960 | 960 | 935 | 960 | 2,500 |
| 2024/05/30 | 967 | 967 | 961 | 961 | 500 |
| 2024/05/29 | 933 | 967 | 933 | 967 | 900 |
| 2024/05/28 | 938 | 938 | 932 | 933 | 1,200 |
| 2024/05/27 | 989 | 993 | 938 | 938 | 8,000 |
| 2024/05/24 | 961 | 961 | 950 | 952 | 4,400 |
| 2024/05/23 | 964 | 964 | 951 | 955 | 900 |
| 2024/05/22 | 946 | 966 | 946 | 966 | 2,500 |
| 2024/05/21 | 946 | 957 | 940 | 940 | 3,600 |
| 2024/05/20 | 933 | 948 | 933 | 945 | 1,600 |
| 2024/05/17 | 908 | 925 | 908 | 925 | 600 |
| 2024/05/16 | 905 | 907 | 905 | 907 | 600 |
| 2024/05/15 | 901 | 903 | 901 | 903 | 1,000 |
| 2024/05/14 | 906 | 906 | 902 | 902 | 300 |
| 2024/05/13 | 920 | 938 | 905 | 910 | 5,100 |
| 2024/05/10 | 958 | 958 | 941 | 947 | 2,500 |
| 2024/05/09 | 971 | 971 | 958 | 958 | 2,700 |
| 2024/05/08 | 999 | 999 | 975 | 985 | 1,700 |
| 2024/05/07 | 1,002 | 1,002 | 968 | 999 | 2,100 |
| 2024/05/02 | 1,031 | 1,031 | 993 | 1,002 | 2,400 |
| 2024/05/01 | 1,029 | 1,060 | 988 | 1,001 | 5,300 |
| 2024/04/30 | 1,079 | 1,079 | 1,015 | 1,015 | 8,100 |
| 2024/04/26 | 1,000 | 1,033 | 1,000 | 1,019 | 13,100 |
| 2024/04/25 | 979 | 999 | 977 | 999 | 5,900 |
| 2024/04/24 | 974 | 979 | 973 | 973 | 7,000 |
| 2024/04/23 | 978 | 978 | 975 | 978 | 1,900 |
| 2024/04/22 | 980 | 980 | 965 | 965 | 2,700 |
| 2024/04/19 | 976 | 978 | 974 | 978 | 1,200 |
| 2024/04/18 | 978 | 978 | 965 | 977 | 300 |
| 2024/04/17 | 980 | 980 | 942 | 978 | 2,700 |
| 2024/04/16 | 980 | 980 | 980 | 980 | 200 |
| 2024/04/15 | 980 | 983 | 980 | 983 | 1,900 |
| 2024/04/11 | 974 | 980 | 974 | 980 | 300 |
| 2024/04/10 | 980 | 980 | 974 | 980 | 800 |
| 2024/04/09 | 979 | 979 | 979 | 979 | 500 |
| 2024/04/08 | 980 | 983 | 972 | 972 | 400 |
| 2024/04/03 | 985 | 985 | 985 | 985 | 100 |
| 2024/04/02 | 978 | 985 | 978 | 985 | 1,100 |
| 2024/04/01 | 970 | 978 | 970 | 974 | 1,500 |
| 2024/03/29 | 970 | 975 | 954 | 970 | 3,400 |
| 2024/03/28 | 964 | 978 | 963 | 969 | 3,000 |
| 2024/03/27 | 952 | 952 | 950 | 950 | 1,400 |
| 2024/03/26 | 964 | 975 | 952 | 952 | 8,600 |
| 2024/03/25 | 940 | 951 | 936 | 950 | 5,100 |
| 2024/03/22 | 929 | 938 | 921 | 938 | 3,500 |
| 2024/03/21 | 932 | 932 | 923 | 925 | 1,900 |
| 2024/03/19 | 925 | 930 | 925 | 926 | 1,800 |
| 2024/03/18 | 925 | 938 | 921 | 925 | 6,700 |
| 2024/03/15 | 935 | 935 | 924 | 924 | 2,000 |
| 2024/03/14 | 938 | 938 | 934 | 934 | 700 |
| 2024/03/13 | 913 | 943 | 913 | 943 | 800 |
| 2024/03/12 | 918 | 920 | 914 | 914 | 1,400 |
| 2024/03/11 | 925 | 932 | 925 | 932 | 1,100 |
| 2024/03/07 | 937 | 937 | 937 | 937 | 100 |
| 2024/03/06 | 926 | 930 | 926 | 928 | 6,100 |
| 2024/03/05 | 948 | 948 | 930 | 932 | 2,700 |
| 2024/03/04 | 931 | 934 | 931 | 934 | 300 |
| 2024/03/01 | 935 | 940 | 931 | 940 | 3,700 |
| 2024/02/29 | 957 | 957 | 940 | 943 | 1,200 |
| 2024/02/28 | 957 | 957 | 957 | 957 | 100 |
| 2024/02/27 | 951 | 951 | 951 | 951 | 1,500 |
| 2024/02/26 | 943 | 950 | 942 | 950 | 7,200 |
| 2024/02/22 | 950 | 950 | 937 | 945 | 3,000 |
| 2024/02/21 | 941 | 941 | 935 | 935 | 1,500 |
| 2024/02/20 | 931 | 943 | 929 | 929 | 3,400 |
| 2024/02/19 | 940 | 940 | 928 | 928 | 4,400 |
| 2024/02/16 | 933 | 934 | 931 | 931 | 1,400 |
| 2024/02/15 | 934 | 934 | 933 | 933 | 300 |
| 2024/02/14 | 937 | 937 | 934 | 934 | 1,200 |
| 2024/02/13 | 936 | 937 | 936 | 937 | 500 |
| 2024/02/08 | 936 | 936 | 936 | 936 | 400 |
| 2024/02/06 | 935 | 935 | 933 | 933 | 1,300 |
| 2024/02/05 | 943 | 943 | 933 | 933 | 1,400 |
| 2024/02/02 | 940 | 942 | 940 | 942 | 900 |
| 2024/02/01 | 936 | 937 | 936 | 937 | 2,100 |
| 2024/01/31 | 922 | 934 | 922 | 934 | 600 |
| 2024/01/30 | 923 | 924 | 921 | 922 | 4,600 |
| 2024/01/29 | 943 | 943 | 922 | 922 | 1,700 |
| 2024/01/26 | 951 | 951 | 929 | 931 | 7,600 |
| 2024/01/25 | 949 | 955 | 945 | 950 | 4,200 |
| 2024/01/24 | 944 | 959 | 944 | 959 | 2,600 |
| 2024/01/23 | 940 | 943 | 937 | 943 | 1,900 |
| 2024/01/22 | 938 | 939 | 938 | 939 | 500 |
| 2024/01/19 | 940 | 940 | 932 | 938 | 2,800 |
| 2024/01/18 | 932 | 940 | 932 | 940 | 200 |
| 2024/01/17 | 930 | 935 | 926 | 926 | 4,600 |
| 2024/01/16 | 916 | 927 | 916 | 927 | 1,300 |
| 2024/01/11 | 916 | 916 | 904 | 904 | 1,600 |
| 2024/01/10 | 904 | 915 | 904 | 914 | 800 |
| 2024/01/09 | 905 | 908 | 902 | 904 | 1,500 |
| 2024/01/05 | 909 | 909 | 903 | 909 | 700 |
| 2024/01/04 | 897 | 909 | 897 | 909 | 1,000 |
| 2023/12/29 | 893 | 897 | 882 | 897 | 2,700 |
| 2023/12/28 | 881 | 895 | 881 | 895 | 200 |
| 2023/12/27 | 887 | 893 | 882 | 882 | 3,400 |
| 2023/12/26 | 886 | 889 | 886 | 887 | 8,900 |
| 2023/12/25 | 900 | 910 | 895 | 897 | 8,000 |
| 2023/12/22 | 892 | 900 | 892 | 900 | 600 |
| 2023/12/21 | 900 | 900 | 890 | 892 | 3,000 |
| 2023/12/20 | 895 | 895 | 888 | 889 | 900 |
| 2023/12/19 | 888 | 894 | 888 | 893 | 1,200 |
| 2023/12/18 | 884 | 888 | 884 | 888 | 600 |
| 2023/12/15 | 881 | 881 | 881 | 881 | 2,300 |
| 2023/12/14 | 885 | 886 | 885 | 885 | 900 |
| 2023/12/13 | 891 | 892 | 881 | 881 | 1,800 |
| 2023/12/12 | 890 | 891 | 880 | 891 | 1,000 |
| 2023/12/11 | 880 | 890 | 880 | 890 | 1,200 |
| 2023/12/08 | 890 | 890 | 879 | 879 | 1,100 |
| 2023/12/07 | 890 | 890 | 890 | 890 | 100 |
| 2023/12/06 | 884 | 890 | 880 | 881 | 2,600 |
| 2023/12/05 | 888 | 888 | 884 | 884 | 2,300 |
| 2023/12/04 | 886 | 888 | 885 | 888 | 600 |
| 2023/12/01 | 888 | 888 | 888 | 888 | 1,100 |
| 2023/11/30 | 889 | 893 | 883 | 883 | 3,300 |
| 2023/11/29 | 876 | 889 | 876 | 881 | 1,000 |
| 2023/11/27 | 897 | 897 | 880 | 880 | 11,700 |
| 2023/11/24 | 879 | 884 | 879 | 883 | 5,200 |
| 2023/11/22 | 876 | 878 | 873 | 874 | 2,500 |
| 2023/11/21 | 866 | 880 | 865 | 876 | 5,000 |
| 2023/11/20 | 869 | 870 | 866 | 866 | 700 |
| 2023/11/17 | 867 | 869 | 862 | 869 | 2,100 |
| 2023/11/16 | 866 | 866 | 866 | 866 | 100 |
| 2023/11/15 | 880 | 880 | 865 | 865 | 1,400 |
| 2023/11/14 | 869 | 870 | 865 | 869 | 1,800 |
| 2023/11/13 | 866 | 866 | 862 | 862 | 1,500 |
| 2023/11/10 | 876 | 876 | 863 | 866 | 300 |
| 2023/11/09 | 870 | 876 | 862 | 876 | 2,400 |
| 2023/11/08 | 870 | 870 | 869 | 869 | 200 |
| 2023/11/07 | 863 | 870 | 863 | 870 | 1,100 |
| 2023/11/06 | 877 | 877 | 853 | 863 | 3,300 |
| 2023/11/02 | 877 | 877 | 864 | 875 | 700 |
| 2023/11/01 | 867 | 877 | 861 | 877 | 1,300 |
| 2023/10/31 | 883 | 883 | 860 | 867 | 1,400 |
| 2023/10/30 | 868 | 868 | 868 | 868 | 100 |
| 2023/10/27 | 871 | 871 | 843 | 870 | 1,700 |
| 2023/10/26 | 879 | 879 | 866 | 866 | 5,800 |
| 2023/10/25 | 877 | 877 | 868 | 877 | 4,800 |