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 |
---|---|---|---|---|---|
2020/12/30 | 634 | 635 | 633 | 634 | 500 |
2020/12/29 | 640 | 644 | 640 | 644 | 700 |
2020/12/28 | 638 | 638 | 635 | 635 | 5,500 |
2020/12/25 | 619 | 628 | 615 | 628 | 3,100 |
2020/12/24 | 630 | 631 | 627 | 627 | 1,800 |
2020/12/23 | 625 | 633 | 624 | 630 | 2,700 |
2020/12/22 | 612 | 624 | 612 | 624 | 3,100 |
2020/12/21 | 628 | 628 | 615 | 616 | 1,500 |
2020/12/18 | 624 | 624 | 613 | 613 | 1,600 |
2020/12/17 | 614 | 627 | 614 | 617 | 1,100 |
2020/12/16 | 612 | 618 | 612 | 614 | 1,800 |
2020/12/15 | 611 | 616 | 605 | 612 | 9,100 |
2020/12/14 | 641 | 664 | 635 | 651 | 9,500 |
2020/12/11 | 640 | 640 | 627 | 627 | 300 |
2020/12/10 | 629 | 632 | 622 | 622 | 1,200 |
2020/12/09 | 645 | 645 | 645 | 645 | 100 |
2020/12/08 | 629 | 640 | 629 | 640 | 500 |
2020/12/07 | 640 | 640 | 628 | 628 | 500 |
2020/12/04 | 623 | 650 | 623 | 629 | 700 |
2020/12/03 | 616 | 620 | 616 | 620 | 600 |
2020/12/02 | 621 | 622 | 617 | 617 | 800 |
2020/12/01 | 620 | 644 | 620 | 625 | 1,700 |
2020/11/30 | 650 | 650 | 619 | 630 | 900 |
2020/11/27 | 643 | 645 | 642 | 645 | 1,000 |
2020/11/26 | 686 | 686 | 636 | 642 | 11,100 |
2020/11/25 | 662 | 676 | 645 | 656 | 7,000 |
2020/11/24 | 621 | 710 | 621 | 682 | 53,400 |
2020/11/20 | 615 | 615 | 615 | 615 | 400 |
2020/11/17 | 615 | 615 | 615 | 615 | 400 |
2020/11/13 | 605 | 605 | 605 | 605 | 1,100 |
2020/11/11 | 607 | 608 | 607 | 608 | 300 |
2020/11/10 | 608 | 608 | 605 | 605 | 1,100 |
2020/11/09 | 618 | 620 | 603 | 603 | 2,000 |
2020/11/06 | 616 | 618 | 616 | 618 | 200 |
2020/11/05 | 634 | 634 | 634 | 634 | 100 |
2020/11/02 | 639 | 639 | 628 | 628 | 300 |
2020/10/30 | 620 | 620 | 613 | 619 | 2,200 |
2020/10/29 | 627 | 627 | 627 | 627 | 100 |
2020/10/28 | 625 | 625 | 617 | 617 | 200 |
2020/10/27 | 610 | 619 | 610 | 619 | 1,300 |
2020/10/26 | 640 | 640 | 610 | 631 | 5,900 |
2020/10/23 | 608 | 621 | 608 | 621 | 3,100 |
2020/10/22 | 607 | 610 | 605 | 605 | 1,100 |
2020/10/21 | 609 | 609 | 601 | 605 | 1,400 |
2020/10/20 | 610 | 610 | 602 | 603 | 5,000 |
2020/10/19 | 605 | 610 | 605 | 610 | 200 |
2020/10/15 | 599 | 602 | 599 | 602 | 300 |
2020/10/14 | 602 | 603 | 598 | 599 | 2,700 |
2020/10/13 | 612 | 613 | 592 | 613 | 1,300 |
2020/10/12 | 617 | 619 | 617 | 619 | 400 |
2020/10/08 | 618 | 618 | 618 | 618 | 100 |
2020/10/06 | 614 | 620 | 614 | 620 | 400 |
2020/10/05 | 614 | 614 | 613 | 614 | 800 |
2020/09/30 | 620 | 620 | 620 | 620 | 100 |
2020/09/28 | 648 | 648 | 614 | 614 | 5,100 |
2020/09/25 | 612 | 618 | 612 | 618 | 1,800 |
2020/09/24 | 620 | 620 | 590 | 611 | 2,300 |
2020/09/23 | 626 | 627 | 607 | 607 | 1,600 |
2020/09/18 | 624 | 626 | 624 | 626 | 300 |
2020/09/17 | 622 | 625 | 620 | 625 | 700 |
2020/09/16 | 628 | 628 | 622 | 622 | 1,200 |
2020/09/15 | 630 | 630 | 630 | 630 | 100 |
2020/09/14 | 649 | 649 | 619 | 622 | 3,800 |
2020/09/11 | 606 | 629 | 606 | 629 | 2,500 |
2020/09/10 | 610 | 616 | 607 | 608 | 1,400 |
2020/09/09 | 616 | 616 | 610 | 610 | 400 |
2020/09/08 | 605 | 606 | 605 | 606 | 300 |
2020/09/07 | 604 | 604 | 604 | 604 | 300 |
2020/09/04 | 614 | 614 | 603 | 603 | 1,900 |
2020/09/03 | 604 | 604 | 604 | 604 | 300 |
2020/09/02 | 609 | 609 | 598 | 598 | 900 |
2020/09/01 | 612 | 612 | 593 | 593 | 600 |
2020/08/31 | 604 | 613 | 578 | 613 | 5,600 |
2020/08/28 | 619 | 619 | 590 | 591 | 4,500 |
2020/08/27 | 606 | 606 | 600 | 602 | 3,600 |
2020/08/26 | 628 | 628 | 617 | 617 | 4,400 |
2020/08/25 | 616 | 634 | 615 | 634 | 3,700 |
2020/08/24 | 610 | 616 | 609 | 610 | 1,500 |
2020/08/21 | 603 | 607 | 603 | 607 | 600 |
2020/08/20 | 615 | 615 | 596 | 602 | 2,300 |
2020/08/19 | 599 | 616 | 597 | 616 | 700 |
2020/08/18 | 595 | 602 | 595 | 597 | 2,200 |
2020/08/17 | 616 | 616 | 601 | 601 | 1,900 |
2020/08/14 | 605 | 616 | 592 | 616 | 1,400 |
2020/08/13 | 601 | 634 | 592 | 605 | 8,300 |
2020/08/12 | 594 | 600 | 587 | 595 | 1,800 |
2020/08/11 | 576 | 600 | 575 | 594 | 6,100 |
2020/08/07 | 571 | 574 | 571 | 574 | 400 |
2020/08/06 | 568 | 578 | 568 | 571 | 2,600 |
2020/08/05 | 596 | 596 | 561 | 567 | 4,200 |
2020/08/04 | 554 | 564 | 552 | 556 | 6,600 |
2020/08/03 | 574 | 574 | 554 | 564 | 4,700 |
2020/07/31 | 624 | 624 | 572 | 584 | 6,500 |
2020/07/30 | 647 | 653 | 591 | 624 | 35,900 |
2020/07/29 | 695 | 730 | 695 | 712 | 27,700 |
2020/07/28 | 730 | 740 | 725 | 725 | 10,700 |
2020/07/27 | 726 | 730 | 726 | 730 | 8,700 |
2020/07/22 | 728 | 737 | 723 | 726 | 12,200 |
2020/07/21 | 727 | 729 | 725 | 725 | 5,000 |
2020/07/20 | 702 | 744 | 702 | 729 | 4,900 |
2020/07/17 | 748 | 748 | 710 | 729 | 9,000 |
2020/07/16 | 707 | 707 | 705 | 705 | 200 |
2020/07/15 | 708 | 716 | 701 | 707 | 7,700 |
2020/07/14 | 689 | 709 | 689 | 709 | 2,300 |
2020/07/13 | 710 | 710 | 691 | 701 | 5,000 |
2020/07/10 | 714 | 715 | 698 | 698 | 6,500 |
2020/07/09 | 712 | 715 | 703 | 714 | 2,100 |
2020/07/08 | 729 | 729 | 712 | 712 | 2,400 |
2020/07/07 | 712 | 727 | 706 | 713 | 5,500 |
2020/07/06 | 695 | 712 | 691 | 712 | 9,500 |
2020/07/03 | 688 | 697 | 683 | 695 | 4,000 |
2020/07/02 | 698 | 698 | 690 | 690 | 3,300 |
2020/07/01 | 693 | 700 | 689 | 698 | 5,800 |
2020/06/30 | 689 | 700 | 670 | 698 | 9,000 |
2020/06/29 | 658 | 698 | 658 | 689 | 16,600 |
2020/06/26 | 650 | 658 | 650 | 658 | 7,600 |
2020/06/25 | 655 | 655 | 650 | 650 | 3,800 |
2020/06/24 | 658 | 658 | 646 | 646 | 3,400 |
2020/06/23 | 650 | 658 | 650 | 658 | 3,800 |
2020/06/22 | 642 | 648 | 642 | 648 | 4,100 |
2020/06/19 | 633 | 640 | 633 | 640 | 900 |
2020/06/18 | 631 | 631 | 631 | 631 | 200 |
2020/06/17 | 640 | 640 | 628 | 628 | 1,400 |
2020/06/16 | 635 | 640 | 635 | 639 | 800 |
2020/06/15 | 643 | 643 | 624 | 634 | 2,700 |
2020/06/12 | 632 | 647 | 611 | 647 | 6,400 |
2020/06/11 | 647 | 649 | 636 | 648 | 3,600 |
2020/06/10 | 644 | 644 | 635 | 642 | 500 |
2020/06/09 | 641 | 644 | 630 | 644 | 6,100 |
2020/06/08 | 640 | 650 | 637 | 647 | 14,200 |
2020/06/05 | 645 | 654 | 641 | 641 | 1,500 |
2020/06/04 | 644 | 659 | 644 | 644 | 1,600 |
2020/06/03 | 647 | 647 | 641 | 645 | 1,900 |
2020/06/02 | 641 | 650 | 640 | 649 | 2,600 |
2020/06/01 | 652 | 652 | 643 | 648 | 600 |
2020/05/29 | 640 | 659 | 639 | 643 | 4,600 |
2020/05/28 | 668 | 668 | 646 | 659 | 8,800 |
2020/05/27 | 695 | 695 | 658 | 668 | 5,500 |
2020/05/26 | 695 | 696 | 690 | 695 | 12,400 |
2020/05/25 | 656 | 690 | 656 | 685 | 2,500 |
2020/05/22 | 681 | 681 | 656 | 656 | 2,100 |
2020/05/21 | 678 | 678 | 670 | 671 | 1,900 |
2020/05/20 | 673 | 674 | 673 | 674 | 900 |
2020/05/19 | 700 | 700 | 685 | 685 | 900 |
2020/05/15 | 668 | 672 | 668 | 672 | 1,200 |
2020/05/14 | 668 | 668 | 668 | 668 | 700 |
2020/05/13 | 670 | 670 | 650 | 650 | 2,400 |
2020/05/12 | 704 | 704 | 663 | 664 | 2,700 |
2020/05/11 | 660 | 715 | 660 | 700 | 2,300 |
2020/05/08 | 685 | 685 | 670 | 670 | 300 |
2020/05/07 | 681 | 689 | 681 | 681 | 300 |
2020/05/01 | 651 | 689 | 651 | 681 | 700 |
2020/04/30 | 653 | 680 | 651 | 651 | 4,000 |
2020/04/28 | 676 | 676 | 666 | 666 | 1,600 |
2020/04/27 | 708 | 708 | 687 | 687 | 8,500 |
2020/04/24 | 640 | 658 | 640 | 658 | 2,300 |
2020/04/23 | 647 | 647 | 630 | 630 | 1,800 |
2020/04/22 | 640 | 640 | 640 | 640 | 300 |
2020/04/21 | 660 | 660 | 640 | 640 | 1,500 |
2020/04/20 | 660 | 660 | 660 | 660 | 1,100 |
2020/04/17 | 635 | 635 | 630 | 630 | 700 |
2020/04/16 | 626 | 638 | 625 | 638 | 300 |
2020/04/15 | 620 | 625 | 615 | 625 | 1,200 |
2020/04/14 | 623 | 633 | 615 | 620 | 1,500 |
2020/04/13 | 621 | 623 | 620 | 620 | 400 |
2020/04/10 | 606 | 620 | 606 | 620 | 500 |
2020/04/09 | 656 | 660 | 605 | 615 | 1,500 |
2020/04/08 | 599 | 599 | 589 | 596 | 1,000 |
2020/04/07 | 599 | 599 | 579 | 589 | 500 |
2020/04/06 | 570 | 579 | 560 | 579 | 1,000 |
2020/04/03 | 582 | 582 | 582 | 582 | 400 |
2020/04/02 | 590 | 590 | 590 | 590 | 100 |
2020/04/01 | 660 | 660 | 587 | 595 | 3,100 |
2020/03/31 | 692 | 692 | 650 | 653 | 800 |
2020/03/30 | 622 | 632 | 620 | 632 | 2,200 |
2020/03/26 | 724 | 730 | 692 | 730 | 4,700 |
2020/03/25 | 624 | 654 | 621 | 654 | 7,700 |
2020/03/24 | 597 | 597 | 589 | 595 | 600 |
2020/03/23 | 590 | 590 | 587 | 590 | 5,000 |
2020/03/19 | 610 | 610 | 590 | 590 | 5,200 |
2020/03/18 | 628 | 628 | 628 | 628 | 100 |
2020/03/17 | 550 | 560 | 550 | 560 | 400 |
2020/03/16 | 545 | 579 | 545 | 579 | 4,000 |
2020/03/13 | 652 | 700 | 581 | 595 | 3,600 |
2020/03/12 | 715 | 715 | 715 | 715 | 500 |
2020/03/11 | 705 | 705 | 700 | 700 | 200 |
2020/03/10 | 675 | 701 | 664 | 701 | 4,400 |
2020/03/09 | 760 | 760 | 681 | 681 | 2,300 |
2020/03/06 | 672 | 672 | 672 | 672 | 100 |
2020/03/05 | 726 | 730 | 700 | 702 | 1,300 |
2020/03/03 | 725 | 733 | 712 | 733 | 2,400 |
2020/03/02 | 700 | 782 | 696 | 782 | 6,100 |
2020/02/28 | 752 | 753 | 716 | 727 | 6,400 |
2020/02/27 | 756 | 760 | 755 | 760 | 2,600 |
2020/02/26 | 780 | 780 | 752 | 774 | 4,700 |
2020/02/25 | 764 | 780 | 756 | 780 | 2,700 |
2020/02/21 | 770 | 770 | 770 | 770 | 100 |
2020/02/20 | 764 | 764 | 764 | 764 | 1,000 |
2020/02/18 | 774 | 774 | 770 | 770 | 700 |
2020/02/17 | 774 | 774 | 773 | 773 | 400 |
2020/02/14 | 773 | 773 | 773 | 773 | 200 |
2020/02/12 | 769 | 770 | 769 | 770 | 1,500 |
2020/02/10 | 789 | 789 | 772 | 774 | 600 |
2020/02/07 | 774 | 774 | 774 | 774 | 500 |
2020/02/06 | 781 | 781 | 771 | 774 | 2,100 |
2020/02/05 | 781 | 782 | 779 | 782 | 300 |
2020/02/04 | 784 | 784 | 771 | 771 | 600 |
2020/02/03 | 767 | 784 | 767 | 773 | 2,200 |
2020/01/31 | 786 | 786 | 756 | 767 | 1,600 |
2020/01/30 | 782 | 782 | 775 | 775 | 1,500 |
2020/01/29 | 782 | 782 | 778 | 782 | 1,800 |
2020/01/28 | 774 | 781 | 773 | 781 | 2,200 |
2020/01/27 | 790 | 790 | 779 | 780 | 4,200 |
2020/01/24 | 772 | 779 | 772 | 779 | 5,400 |
2020/01/23 | 779 | 779 | 779 | 779 | 300 |
2020/01/22 | 780 | 781 | 779 | 779 | 400 |
2020/01/21 | 781 | 785 | 777 | 777 | 3,200 |
2020/01/20 | 782 | 784 | 781 | 781 | 4,400 |
2020/01/17 | 782 | 782 | 780 | 780 | 2,000 |
2020/01/16 | 776 | 786 | 770 | 785 | 8,100 |
2020/01/15 | 776 | 776 | 775 | 775 | 400 |
2020/01/14 | 775 | 775 | 765 | 773 | 1,200 |
2020/01/10 | 765 | 765 | 762 | 764 | 900 |
2020/01/09 | 762 | 762 | 762 | 762 | 100 |
2020/01/07 | 759 | 765 | 755 | 763 | 6,600 |
2020/01/06 | 770 | 775 | 760 | 764 | 1,900 |