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 |
|---|---|---|---|---|---|
| 2025/06/13 | 899 | 901 | 884 | 887 | 13,800 |
| 2025/06/12 | 888 | 900 | 886 | 892 | 8,300 |
| 2025/06/11 | 884 | 888 | 882 | 885 | 2,200 |
| 2025/06/10 | 887 | 887 | 881 | 881 | 300 |
| 2025/06/09 | 886 | 888 | 882 | 887 | 700 |
| 2025/06/06 | 865 | 886 | 865 | 886 | 1,100 |
| 2025/06/05 | 880 | 880 | 879 | 880 | 300 |
| 2025/06/04 | 886 | 886 | 869 | 880 | 600 |
| 2025/06/03 | 887 | 887 | 879 | 886 | 1,600 |
| 2025/06/02 | 853 | 887 | 853 | 887 | 5,100 |
| 2025/05/30 | 840 | 855 | 840 | 854 | 3,700 |
| 2025/05/29 | 842 | 849 | 839 | 840 | 4,300 |
| 2025/05/28 | 839 | 846 | 839 | 842 | 1,700 |
| 2025/05/27 | 837 | 839 | 837 | 839 | 400 |
| 2025/05/26 | 836 | 839 | 833 | 839 | 6,700 |
| 2025/05/23 | 836 | 843 | 836 | 843 | 3,600 |
| 2025/05/22 | 832 | 838 | 831 | 832 | 2,000 |
| 2025/05/21 | 843 | 843 | 825 | 836 | 2,500 |
| 2025/05/20 | 852 | 855 | 833 | 833 | 3,500 |
| 2025/05/19 | 870 | 870 | 850 | 852 | 1,600 |
| 2025/05/16 | 881 | 881 | 870 | 870 | 800 |
| 2025/05/15 | 875 | 875 | 874 | 874 | 2,200 |
| 2025/05/14 | 875 | 877 | 875 | 876 | 1,600 |
| 2025/05/13 | 892 | 892 | 877 | 877 | 3,300 |
| 2025/05/12 | 893 | 903 | 888 | 894 | 1,100 |
| 2025/05/09 | 882 | 899 | 882 | 899 | 700 |
| 2025/05/08 | 883 | 886 | 881 | 882 | 2,500 |
| 2025/05/07 | 893 | 894 | 887 | 888 | 1,700 |
| 2025/05/02 | 905 | 905 | 889 | 905 | 1,200 |
| 2025/05/01 | 895 | 907 | 895 | 907 | 1,900 |
| 2025/04/30 | 903 | 906 | 891 | 895 | 6,800 |
| 2025/04/28 | 923 | 923 | 898 | 901 | 10,100 |
| 2025/04/25 | 915 | 928 | 911 | 913 | 5,700 |
| 2025/04/24 | 914 | 916 | 914 | 916 | 400 |
| 2025/04/23 | 916 | 918 | 905 | 914 | 4,000 |
| 2025/04/22 | 929 | 1,055 | 874 | 901 | 171,600 |
| 2025/04/21 | 902 | 919 | 902 | 919 | 1,100 |
| 2025/04/18 | 914 | 949 | 900 | 901 | 9,700 |
| 2025/04/17 | 910 | 910 | 900 | 900 | 1,300 |
| 2025/04/16 | 899 | 899 | 895 | 895 | 1,500 |
| 2025/04/14 | 912 | 918 | 901 | 901 | 1,500 |
| 2025/04/11 | 906 | 910 | 905 | 910 | 500 |
| 2025/04/10 | 926 | 939 | 911 | 911 | 1,500 |
| 2025/04/09 | 872 | 905 | 865 | 905 | 1,300 |
| 2025/04/08 | 852 | 874 | 850 | 874 | 1,600 |
| 2025/04/07 | 841 | 850 | 813 | 813 | 7,000 |
| 2025/04/04 | 946 | 946 | 903 | 903 | 3,100 |
| 2025/04/03 | 946 | 946 | 946 | 946 | 200 |
| 2025/04/02 | 950 | 950 | 946 | 946 | 400 |
| 2025/04/01 | 952 | 952 | 951 | 951 | 400 |
| 2025/03/31 | 955 | 955 | 944 | 944 | 1,100 |
| 2025/03/28 | 940 | 964 | 940 | 964 | 3,400 |
| 2025/03/27 | 952 | 955 | 952 | 955 | 400 |
| 2025/03/26 | 943 | 960 | 934 | 958 | 7,200 |
| 2025/03/25 | 946 | 958 | 936 | 958 | 4,200 |
| 2025/03/24 | 933 | 950 | 933 | 950 | 1,700 |
| 2025/03/21 | 937 | 939 | 925 | 930 | 7,100 |
| 2025/03/19 | 933 | 945 | 924 | 945 | 2,600 |
| 2025/03/18 | 920 | 933 | 920 | 933 | 3,800 |
| 2025/03/17 | 900 | 920 | 891 | 920 | 12,600 |
| 2025/03/14 | 899 | 900 | 890 | 890 | 5,500 |
| 2025/03/13 | 926 | 926 | 900 | 914 | 10,200 |
| 2025/03/11 | 926 | 926 | 926 | 926 | 200 |
| 2025/03/10 | 926 | 926 | 926 | 926 | 800 |
| 2025/03/07 | 923 | 930 | 923 | 930 | 1,300 |
| 2025/03/05 | 938 | 938 | 938 | 938 | 100 |
| 2025/03/04 | 940 | 940 | 926 | 926 | 1,600 |
| 2025/03/03 | 943 | 944 | 937 | 943 | 2,400 |
| 2025/02/28 | 932 | 935 | 930 | 935 | 900 |
| 2025/02/27 | 940 | 940 | 926 | 935 | 2,800 |
| 2025/02/26 | 930 | 930 | 927 | 930 | 5,300 |
| 2025/02/25 | 932 | 932 | 925 | 930 | 3,200 |
| 2025/02/21 | 916 | 919 | 910 | 919 | 1,800 |
| 2025/02/20 | 916 | 916 | 909 | 909 | 4,700 |
| 2025/02/19 | 911 | 914 | 906 | 914 | 1,300 |
| 2025/02/18 | 906 | 911 | 900 | 911 | 2,300 |
| 2025/02/17 | 904 | 906 | 904 | 906 | 3,400 |
| 2025/02/14 | 905 | 905 | 905 | 905 | 300 |
| 2025/02/13 | 906 | 906 | 901 | 905 | 1,800 |
| 2025/02/12 | 906 | 906 | 900 | 905 | 700 |
| 2025/02/10 | 904 | 904 | 894 | 894 | 800 |
| 2025/02/07 | 895 | 903 | 895 | 900 | 500 |
| 2025/02/06 | 890 | 904 | 888 | 904 | 3,700 |
| 2025/02/05 | 885 | 885 | 885 | 885 | 100 |
| 2025/02/04 | 885 | 885 | 885 | 885 | 100 |
| 2025/02/03 | 890 | 890 | 890 | 890 | 100 |
| 2025/01/31 | 880 | 895 | 880 | 890 | 1,200 |
| 2025/01/30 | 880 | 881 | 880 | 881 | 1,200 |
| 2025/01/29 | 888 | 890 | 888 | 890 | 300 |
| 2025/01/28 | 894 | 894 | 888 | 890 | 700 |
| 2025/01/27 | 890 | 893 | 888 | 893 | 6,200 |
| 2025/01/24 | 885 | 890 | 884 | 890 | 1,600 |
| 2025/01/23 | 885 | 887 | 885 | 887 | 700 |
| 2025/01/22 | 884 | 887 | 884 | 887 | 2,300 |
| 2025/01/21 | 880 | 880 | 880 | 880 | 100 |
| 2025/01/20 | 875 | 876 | 875 | 876 | 300 |
| 2025/01/17 | 874 | 885 | 874 | 885 | 500 |
| 2025/01/16 | 870 | 870 | 870 | 870 | 300 |
| 2025/01/10 | 860 | 864 | 860 | 864 | 600 |
| 2025/01/09 | 873 | 873 | 873 | 873 | 700 |
| 2025/01/08 | 884 | 884 | 884 | 884 | 100 |
| 2025/01/06 | 873 | 875 | 873 | 875 | 600 |
| 2024/12/27 | 873 | 873 | 873 | 873 | 100 |
| 2024/12/26 | 874 | 874 | 865 | 873 | 6,300 |
| 2024/12/25 | 860 | 875 | 858 | 875 | 4,000 |
| 2024/12/24 | 870 | 877 | 870 | 875 | 1,300 |
| 2024/12/23 | 872 | 875 | 865 | 875 | 2,500 |
| 2024/12/20 | 865 | 867 | 854 | 867 | 1,600 |
| 2024/12/18 | 866 | 866 | 866 | 866 | 200 |
| 2024/12/17 | 859 | 859 | 857 | 857 | 1,100 |
| 2024/12/13 | 862 | 874 | 862 | 874 | 400 |
| 2024/12/12 | 860 | 864 | 860 | 861 | 900 |
| 2024/12/11 | 875 | 875 | 860 | 860 | 700 |
| 2024/12/10 | 877 | 877 | 868 | 875 | 1,200 |
| 2024/12/09 | 876 | 877 | 876 | 877 | 200 |
| 2024/12/06 | 874 | 876 | 859 | 876 | 500 |
| 2024/12/05 | 873 | 875 | 865 | 865 | 1,000 |
| 2024/12/03 | 855 | 870 | 853 | 855 | 1,300 |
| 2024/12/02 | 879 | 879 | 870 | 870 | 600 |
| 2024/11/29 | 876 | 876 | 861 | 866 | 300 |
| 2024/11/27 | 880 | 880 | 880 | 880 | 200 |
| 2024/11/26 | 884 | 886 | 884 | 886 | 9,800 |
| 2024/11/25 | 876 | 884 | 868 | 884 | 4,300 |
| 2024/11/22 | 857 | 874 | 855 | 874 | 2,800 |
| 2024/11/21 | 870 | 870 | 850 | 862 | 1,900 |
| 2024/11/20 | 848 | 855 | 848 | 855 | 500 |
| 2024/11/19 | 845 | 845 | 844 | 844 | 200 |
| 2024/11/18 | 844 | 844 | 844 | 844 | 100 |
| 2024/11/15 | 844 | 844 | 844 | 844 | 100 |
| 2024/11/14 | 845 | 845 | 845 | 845 | 100 |
| 2024/11/13 | 845 | 845 | 845 | 845 | 100 |
| 2024/11/12 | 836 | 845 | 836 | 845 | 1,200 |
| 2024/11/11 | 831 | 831 | 831 | 831 | 300 |
| 2024/11/08 | 827 | 830 | 827 | 830 | 400 |
| 2024/11/07 | 829 | 829 | 828 | 828 | 400 |
| 2024/11/06 | 831 | 831 | 829 | 829 | 1,600 |
| 2024/11/05 | 831 | 831 | 831 | 831 | 100 |
| 2024/11/01 | 835 | 835 | 830 | 830 | 1,300 |
| 2024/10/31 | 835 | 835 | 835 | 835 | 100 |
| 2024/10/30 | 833 | 835 | 833 | 835 | 500 |
| 2024/10/29 | 844 | 844 | 829 | 833 | 4,000 |
| 2024/10/28 | 838 | 859 | 836 | 859 | 8,400 |
| 2024/10/25 | 872 | 872 | 828 | 840 | 12,100 |
| 2024/10/24 | 876 | 876 | 876 | 876 | 300 |
| 2024/10/23 | 870 | 877 | 868 | 876 | 2,200 |
| 2024/10/22 | 862 | 862 | 862 | 862 | 200 |
| 2024/10/21 | 875 | 875 | 853 | 854 | 2,200 |
| 2024/10/18 | 874 | 874 | 874 | 874 | 100 |
| 2024/10/17 | 874 | 874 | 850 | 851 | 1,300 |
| 2024/10/16 | 871 | 871 | 871 | 871 | 1,600 |
| 2024/10/15 | 877 | 877 | 863 | 863 | 600 |
| 2024/10/11 | 870 | 878 | 870 | 878 | 200 |
| 2024/10/10 | 870 | 870 | 870 | 870 | 100 |
| 2024/10/09 | 860 | 875 | 858 | 875 | 600 |
| 2024/10/08 | 860 | 860 | 860 | 860 | 100 |
| 2024/10/04 | 874 | 874 | 874 | 874 | 100 |
| 2024/10/03 | 851 | 860 | 851 | 860 | 400 |
| 2024/10/01 | 850 | 850 | 850 | 850 | 1,300 |
| 2024/09/30 | 846 | 846 | 834 | 842 | 7,700 |
| 2024/09/27 | 862 | 862 | 861 | 861 | 400 |
| 2024/09/26 | 880 | 880 | 843 | 847 | 8,900 |
| 2024/09/25 | 861 | 880 | 861 | 880 | 3,900 |
| 2024/09/24 | 848 | 854 | 848 | 854 | 1,800 |
| 2024/09/20 | 842 | 848 | 841 | 848 | 800 |
| 2024/09/19 | 830 | 835 | 828 | 835 | 1,100 |
| 2024/09/18 | 828 | 830 | 827 | 830 | 300 |
| 2024/09/17 | 870 | 870 | 826 | 826 | 2,300 |
| 2024/09/13 | 830 | 840 | 814 | 840 | 3,600 |
| 2024/09/12 | 830 | 830 | 829 | 829 | 600 |
| 2024/09/11 | 836 | 836 | 826 | 832 | 1,500 |
| 2024/09/10 | 840 | 840 | 840 | 840 | 400 |
| 2024/09/06 | 834 | 863 | 834 | 863 | 1,700 |
| 2024/09/05 | 835 | 835 | 833 | 834 | 500 |
| 2024/09/04 | 843 | 845 | 836 | 836 | 1,700 |
| 2024/09/03 | 853 | 853 | 849 | 849 | 700 |
| 2024/09/02 | 853 | 866 | 851 | 866 | 1,300 |
| 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 |