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

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
2025/10/22 833 833 828 828 1,500
2025/10/21 827 831 825 829 1,400
2025/10/20 824 827 823 827 800
2025/10/17 830 830 821 821 700
2025/10/15 824 837 820 830 2,000
2025/10/14 832 832 819 824 6,100
2025/10/10 843 844 832 832 4,300
2025/10/09 846 847 843 843 1,400
2025/10/08 842 842 840 842 900
2025/10/07 836 839 836 839 800
2025/10/06 834 838 834 835 2,900
2025/10/03 842 848 834 841 5,100
2025/10/02 844 844 841 841 1,500
2025/10/01 855 855 845 845 2,700
2025/09/30 862 862 855 855 900
2025/09/29 862 862 862 862 400
2025/09/26 878 878 861 865 6,200
2025/09/25 855 868 853 864 5,700
2025/09/24 853 853 844 853 6,800
2025/09/22 857 859 848 848 3,000
2025/09/19 850 850 840 848 5,300
2025/09/18 849 849 843 843 3,600
2025/09/17 868 868 848 849 7,200
2025/09/16 894 894 837 857 24,400
2025/09/12 898 919 894 898 11,900
2025/09/11 890 901 889 889 7,100
2025/09/10 897 900 888 888 4,300
2025/09/09 890 904 890 897 6,400
2025/09/08 886 889 878 889 9,300
2025/09/05 907 907 884 886 23,200
2025/09/04 935 942 889 900 87,700
2025/09/03 939 940 935 935 2,500
2025/09/02 947 950 941 950 1,300
2025/09/01 932 948 926 947 11,100
2025/08/29 919 920 915 920 1,100
2025/08/28 911 920 911 920 2,300
2025/08/27 910 925 910 911 4,300
2025/08/26 914 917 908 910 7,900
2025/08/25 911 917 909 914 4,600
2025/08/22 902 905 900 905 6,000
2025/08/21 903 905 901 901 3,100
2025/08/20 908 908 900 902 1,300
2025/08/19 905 916 905 908 20,100
2025/08/18 889 905 889 905 16,500
2025/08/15 890 890 881 884 2,100
2025/08/14 885 887 884 884 3,200
2025/08/13 883 890 883 890 10,200
2025/08/12 876 883 873 883 7,800
2025/08/08 869 874 868 874 4,400
2025/08/07 874 874 870 870 800
2025/08/06 876 876 868 869 3,700
2025/08/05 870 873 867 873 8,500
2025/08/04 871 871 869 870 6,600
2025/08/01 874 876 870 875 8,600
2025/07/31 876 882 875 877 9,500
2025/07/30 878 888 870 875 45,700
2025/07/29 911 932 911 929 26,000
2025/07/28 930 930 917 921 20,700
2025/07/25 905 916 905 916 9,300
2025/07/24 908 916 908 909 11,500
2025/07/23 898 915 898 908 16,400
2025/07/22 890 898 889 898 16,300
2025/07/18 890 890 870 882 24,800
2025/07/17 920 925 882 895 101,000
2025/07/16 866 866 863 864 2,800
2025/07/15 866 870 865 867 2,500
2025/07/14 871 873 866 866 7,900
2025/07/11 872 872 868 869 6,500
2025/07/10 873 873 870 870 1,300
2025/07/09 873 878 870 872 5,500
2025/07/08 870 877 870 871 4,500
2025/07/07 872 875 870 870 2,000
2025/07/04 876 879 874 874 2,800
2025/07/03 868 880 865 875 5,400
2025/07/02 871 880 869 869 5,000
2025/07/01 876 876 871 872 3,200
2025/06/30 890 890 880 880 7,200
2025/06/27 885 890 885 886 6,100
2025/06/26 886 890 883 889 9,800
2025/06/25 876 887 876 887 4,500
2025/06/24 877 878 872 877 4,100
2025/06/23 881 887 878 886 1,500
2025/06/20 876 887 870 882 3,600
2025/06/19 888 888 876 879 4,100
2025/06/18 889 889 875 888 3,900
2025/06/17 885 887 880 887 1,700
2025/06/16 889 890 862 877 4,800
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

このページの先頭へ