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
2026/09/18 796 798 794 797 700
2026/09/17 792 793 792 792 1,400
2026/09/16 792 793 792 792 3,500
2026/09/15 793 797 792 795 1,700
2026/09/14 801 805 791 796 5,300
2026/09/11 811 811 801 801 4,600
2026/09/10 812 812 808 811 400
2026/09/09 811 812 808 808 1,200
2026/09/08 816 816 808 811 5,900
2026/09/07 809 825 809 817 10,400
2026/09/04 811 811 805 809 1,100
2026/09/03 806 817 806 810 3,300
2026/09/02 811 814 810 814 500
2026/08/31 809 812 809 810 700
2026/08/28 810 810 809 809 600
2026/08/27 817 817 810 810 3,200
2026/08/26 825 825 814 814 6,800
2026/08/25 827 827 823 825 3,600
2026/08/24 826 827 822 822 2,200
2026/08/21 816 826 816 826 3,000
2026/08/20 817 817 815 815 900
2026/08/19 815 818 811 817 1,800
2026/08/18 816 816 815 815 1,200
2026/08/17 816 823 816 823 3,000
2026/08/14 810 812 810 811 1,600
2026/08/13 813 815 813 815 500
2026/08/12 810 817 810 815 3,900
2026/08/10 812 812 808 808 1,100
2026/08/07 808 808 808 808 100
2026/08/06 805 816 804 805 3,300
2026/08/05 806 811 803 803 4,000
2026/08/04 805 815 805 813 3,200
2026/08/03 812 812 805 805 3,600
2026/07/31 820 820 813 813 6,100
2026/07/30 812 836 800 812 31,800
2026/07/29 871 883 871 882 16,700
2026/07/28 875 884 875 884 6,400
2026/07/27 876 879 875 875 9,300
2026/07/24 880 885 880 882 4,000
2026/07/23 879 884 879 880 1,700
2026/07/22 880 884 878 878 2,800
2026/07/21 876 890 876 880 5,500
2026/07/17 888 888 885 886 1,000
2026/07/16 876 889 876 886 5,500
2026/07/15 872 888 872 878 2,800
2026/07/14 870 885 870 885 6,600
2026/07/13 875 881 870 870 2,400
2026/07/10 882 882 879 881 1,400
2026/07/09 860 880 860 880 3,100
2026/07/08 861 873 861 864 1,300
2026/07/07 871 883 861 873 6,800
2026/07/06 870 874 870 874 2,400
2026/07/03 870 878 870 872 1,900
2026/07/02 870 874 870 874 1,700
2026/07/01 872 876 872 874 2,800
2026/06/30 872 873 871 872 1,400
2026/06/29 853 872 853 872 4,800
2026/06/26 860 869 860 868 6,000
2026/06/25 839 852 839 852 1,100
2026/06/24 854 854 847 854 600
2026/06/23 859 859 826 850 2,900
2026/06/22 859 859 843 858 2,100
2026/06/19 846 859 846 859 300
2026/06/18 859 859 859 859 2,500
2026/06/17 868 868 859 859 1,100
2026/06/16 868 868 868 868 200
2026/06/15 851 866 851 866 300
2026/06/12 850 850 850 850 300
2026/06/11 862 862 862 862 900
2026/06/10 870 870 849 862 1,400
2026/06/08 857 857 857 857 300
2026/06/05 867 873 860 873 500
2026/06/04 868 874 858 874 3,900
2026/06/03 841 841 841 841 200
2026/06/02 844 846 844 846 300
2026/05/28 862 864 854 857 500
2026/05/27 841 863 841 863 500
2026/05/26 856 856 842 856 5,300
2026/05/25 829 841 827 841 2,700
2026/05/22 822 827 822 822 500
2026/05/21 821 828 813 826 3,400
2026/05/20 826 826 815 815 1,300
2026/05/19 817 817 817 817 200
2026/05/18 820 820 817 817 1,600
2026/05/15 826 826 815 815 1,400
2026/05/14 825 838 825 838 300
2026/05/13 824 831 820 825 2,900
2026/05/12 830 831 830 831 300
2026/05/11 823 829 821 824 1,600
2026/05/08 844 845 838 838 3,200
2026/05/07 848 864 848 848 1,500
2026/05/01 860 860 860 860 500
2026/04/30 872 873 860 860 1,700
2026/04/28 888 896 888 896 200
2026/04/27 889 898 874 898 11,500
2026/04/24 879 888 879 888 2,300
2026/04/23 882 882 875 880 600
2026/04/22 879 883 879 882 2,300
2026/04/21 875 875 875 875 200
2026/04/20 883 883 872 872 500
2026/04/17 861 883 861 883 1,200
2026/04/16 864 864 862 862 1,100
2026/04/14 877 881 864 864 1,500
2026/04/13 874 887 874 887 1,100
2026/04/10 872 872 872 872 300
2026/04/09 877 877 876 876 800
2026/04/08 871 896 871 896 400
2026/04/07 877 877 862 871 900
2026/04/06 897 897 855 869 10,900
2026/04/03 883 897 880 897 1,500
2026/04/02 847 892 847 888 13,200
2026/03/27 861 861 861 861 200
2026/03/26 873 873 858 870 6,000
2026/03/25 869 869 857 869 1,200
2026/03/24 865 873 865 869 1,700
2026/03/23 878 878 869 873 1,900
2026/03/19 876 877 862 875 1,600
2026/03/18 865 876 865 876 1,400
2026/03/17 852 865 852 865 2,200
2026/03/16 851 851 801 840 6,800
2026/03/13 874 875 860 860 2,800
2026/03/12 878 879 874 876 1,600
2026/03/11 895 896 881 885 2,500
2026/03/10 894 894 890 890 300
2026/03/09 894 894 894 894 1,100
2026/03/06 881 895 881 895 1,100
2026/03/05 875 875 875 875 100
2026/03/04 876 876 875 875 2,000
2026/03/03 882 884 881 881 3,800
2026/03/02 884 884 884 884 500
2026/02/27 889 889 885 886 1,800
2026/02/26 889 890 886 886 5,800
2026/02/25 887 890 887 890 3,000
2026/02/24 889 890 878 887 3,200
2026/02/20 889 889 889 889 1,000
2026/02/19 885 885 885 885 100
2026/02/18 885 885 885 885 900
2026/02/17 884 884 884 884 600
2026/02/16 885 885 884 884 400
2026/02/13 885 885 885 885 600
2026/02/12 878 883 878 883 3,000
2026/02/10 878 878 878 878 100
2026/02/09 878 878 870 874 400
2026/02/06 870 876 870 876 300
2026/02/05 870 870 870 870 100
2026/02/04 870 870 870 870 400
2026/02/03 871 871 870 871 1,000
2026/02/02 878 878 873 873 700
2026/01/30 879 879 877 878 1,400
2026/01/29 872 872 870 870 3,900
2026/01/28 871 874 871 874 3,700
2026/01/27 894 894 886 886 1,000
2026/01/26 890 892 890 892 5,900
2026/01/23 887 887 886 887 2,200
2026/01/22 886 886 885 885 200
2026/01/21 887 887 885 887 1,300
2026/01/20 886 886 885 885 1,000
2026/01/19 880 880 877 879 1,600
2026/01/16 874 877 873 877 4,400
2026/01/15 874 874 874 874 400
2026/01/14 874 874 874 874 300
2026/01/13 881 881 868 868 1,700
2026/01/09 869 875 867 868 1,800
2026/01/08 884 884 866 869 1,600
2026/01/07 875 878 871 878 900
2026/01/06 874 874 870 872 1,300
2026/01/05 866 885 866 874 1,900
2025/12/30 865 866 865 866 300
2025/12/29 864 866 864 866 600
2025/12/26 848 865 845 865 7,800
2025/12/25 842 861 841 845 4,600
2025/12/24 851 855 848 848 1,400
2025/12/23 860 860 839 847 1,900
2025/12/22 853 861 851 851 4,100
2025/12/19 850 859 849 859 500
2025/12/18 851 851 850 850 400
2025/12/17 851 851 851 851 200
2025/12/16 851 851 851 851 3,800
2025/12/15 856 859 849 849 2,800
2025/12/12 857 861 857 857 900
2025/12/11 872 872 857 857 400
2025/12/10 862 862 862 862 1,000
2025/12/09 861 877 861 877 700
2025/12/05 873 873 873 873 300
2025/12/04 873 882 873 882 2,500
2025/12/03 860 875 859 875 400
2025/12/02 867 880 867 880 1,200
2025/12/01 883 883 870 882 400
2025/11/28 869 883 869 883 200
2025/11/26 891 891 859 888 14,900
2025/11/25 850 876 840 876 5,200
2025/11/21 853 853 836 850 2,800
2025/11/20 853 855 844 844 1,500
2025/11/19 855 855 843 853 300
2025/11/18 841 841 841 841 200
2025/11/17 853 853 840 841 400
2025/11/14 837 853 836 853 900
2025/11/13 848 848 837 839 1,200
2025/11/12 842 848 842 848 500
2025/11/11 841 843 841 843 500

このページの先頭へ