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 |
---|---|---|---|---|---|
2021/12/30 | 744 | 744 | 737 | 737 | 200 |
2021/12/29 | 747 | 751 | 747 | 751 | 1,200 |
2021/12/28 | 728 | 752 | 728 | 742 | 2,900 |
2021/12/27 | 750 | 750 | 741 | 743 | 6,500 |
2021/12/24 | 705 | 742 | 705 | 742 | 3,900 |
2021/12/23 | 700 | 705 | 686 | 705 | 6,600 |
2021/12/22 | 714 | 715 | 704 | 704 | 3,100 |
2021/12/21 | 710 | 711 | 710 | 710 | 600 |
2021/12/20 | 710 | 711 | 708 | 711 | 500 |
2021/12/17 | 708 | 710 | 708 | 710 | 1,800 |
2021/12/16 | 712 | 712 | 709 | 709 | 700 |
2021/12/15 | 723 | 723 | 709 | 711 | 2,100 |
2021/12/14 | 714 | 724 | 714 | 724 | 1,500 |
2021/12/13 | 714 | 715 | 709 | 711 | 2,000 |
2021/12/10 | 712 | 715 | 712 | 712 | 500 |
2021/12/09 | 710 | 711 | 710 | 711 | 700 |
2021/12/08 | 707 | 710 | 707 | 709 | 1,400 |
2021/12/07 | 709 | 709 | 707 | 707 | 400 |
2021/12/06 | 712 | 713 | 709 | 709 | 900 |
2021/12/03 | 716 | 716 | 708 | 708 | 1,200 |
2021/12/02 | 711 | 711 | 711 | 711 | 100 |
2021/12/01 | 709 | 710 | 709 | 710 | 1,400 |
2021/11/30 | 712 | 713 | 705 | 706 | 2,100 |
2021/11/29 | 728 | 728 | 718 | 718 | 1,600 |
2021/11/26 | 767 | 767 | 714 | 725 | 16,200 |
2021/11/25 | 723 | 744 | 723 | 744 | 4,500 |
2021/11/24 | 716 | 732 | 716 | 723 | 2,900 |
2021/11/22 | 710 | 716 | 710 | 716 | 900 |
2021/11/19 | 712 | 712 | 708 | 708 | 700 |
2021/11/18 | 708 | 708 | 708 | 708 | 100 |
2021/11/17 | 712 | 712 | 712 | 712 | 200 |
2021/11/16 | 712 | 712 | 712 | 712 | 100 |
2021/11/15 | 706 | 706 | 706 | 706 | 100 |
2021/11/11 | 705 | 705 | 704 | 704 | 1,200 |
2021/11/10 | 705 | 708 | 705 | 705 | 400 |
2021/11/09 | 701 | 701 | 701 | 701 | 300 |
2021/11/08 | 701 | 701 | 700 | 700 | 300 |
2021/11/05 | 710 | 710 | 699 | 699 | 4,300 |
2021/11/04 | 712 | 713 | 709 | 709 | 3,300 |
2021/11/01 | 721 | 721 | 721 | 721 | 100 |
2021/10/29 | 711 | 715 | 711 | 715 | 500 |
2021/10/28 | 717 | 717 | 710 | 710 | 1,600 |
2021/10/27 | 722 | 722 | 714 | 714 | 500 |
2021/10/26 | 731 | 731 | 719 | 720 | 7,200 |
2021/10/25 | 718 | 720 | 712 | 719 | 3,200 |
2021/10/22 | 707 | 714 | 707 | 714 | 1,000 |
2021/10/21 | 707 | 707 | 706 | 707 | 1,100 |
2021/10/20 | 705 | 707 | 705 | 707 | 200 |
2021/10/19 | 704 | 705 | 704 | 705 | 600 |
2021/10/15 | 707 | 707 | 707 | 707 | 100 |
2021/10/14 | 711 | 711 | 702 | 702 | 900 |
2021/10/13 | 715 | 715 | 711 | 711 | 200 |
2021/10/12 | 713 | 713 | 705 | 705 | 500 |
2021/10/11 | 700 | 730 | 700 | 714 | 4,100 |
2021/10/08 | 702 | 704 | 700 | 704 | 500 |
2021/10/07 | 702 | 702 | 702 | 702 | 500 |
2021/10/06 | 702 | 702 | 702 | 702 | 600 |
2021/10/05 | 702 | 702 | 701 | 701 | 200 |
2021/10/04 | 706 | 707 | 704 | 704 | 1,400 |
2021/10/01 | 711 | 721 | 704 | 705 | 2,900 |
2021/09/30 | 704 | 704 | 704 | 704 | 100 |
2021/09/29 | 700 | 708 | 700 | 707 | 1,300 |
2021/09/28 | 711 | 711 | 699 | 703 | 1,300 |
2021/09/27 | 713 | 713 | 708 | 711 | 6,100 |
2021/09/24 | 699 | 711 | 697 | 711 | 3,800 |
2021/09/22 | 709 | 709 | 699 | 699 | 2,300 |
2021/09/21 | 703 | 714 | 693 | 711 | 6,800 |
2021/09/17 | 704 | 709 | 701 | 703 | 3,000 |
2021/09/16 | 715 | 734 | 696 | 712 | 11,200 |
2021/09/15 | 730 | 734 | 705 | 713 | 32,000 |
2021/09/14 | 781 | 806 | 760 | 806 | 25,400 |
2021/09/13 | 778 | 779 | 759 | 766 | 5,700 |
2021/09/10 | 771 | 779 | 771 | 778 | 4,000 |
2021/09/09 | 790 | 790 | 775 | 780 | 6,800 |
2021/09/08 | 765 | 796 | 765 | 796 | 25,200 |
2021/09/07 | 795 | 816 | 777 | 778 | 101,100 |
2021/09/06 | 870 | 870 | 870 | 870 | 35,800 |
2021/09/03 | 712 | 720 | 712 | 720 | 1,600 |
2021/09/02 | 712 | 713 | 710 | 713 | 1,000 |
2021/09/01 | 717 | 717 | 709 | 710 | 1,000 |
2021/08/31 | 716 | 716 | 714 | 714 | 1,000 |
2021/08/30 | 710 | 729 | 705 | 729 | 2,700 |
2021/08/27 | 712 | 720 | 701 | 712 | 3,200 |
2021/08/26 | 714 | 714 | 706 | 712 | 4,800 |
2021/08/25 | 705 | 707 | 697 | 706 | 2,600 |
2021/08/24 | 691 | 697 | 688 | 690 | 1,600 |
2021/08/23 | 690 | 690 | 680 | 686 | 2,100 |
2021/08/20 | 683 | 686 | 680 | 682 | 2,300 |
2021/08/19 | 688 | 688 | 680 | 680 | 800 |
2021/08/18 | 684 | 689 | 684 | 689 | 1,000 |
2021/08/17 | 687 | 687 | 676 | 676 | 400 |
2021/08/16 | 681 | 691 | 680 | 680 | 4,500 |
2021/08/13 | 679 | 679 | 673 | 679 | 600 |
2021/08/12 | 670 | 679 | 670 | 678 | 1,100 |
2021/08/11 | 670 | 670 | 662 | 663 | 400 |
2021/08/10 | 661 | 662 | 660 | 660 | 5,000 |
2021/08/06 | 671 | 671 | 669 | 669 | 1,100 |
2021/08/05 | 682 | 682 | 670 | 671 | 4,200 |
2021/08/04 | 688 | 688 | 681 | 681 | 2,300 |
2021/08/03 | 678 | 680 | 678 | 679 | 800 |
2021/08/02 | 696 | 703 | 680 | 680 | 6,300 |
2021/07/30 | 709 | 718 | 700 | 711 | 12,200 |
2021/07/29 | 712 | 732 | 712 | 719 | 34,600 |
2021/07/28 | 784 | 819 | 784 | 812 | 13,300 |
2021/07/27 | 805 | 813 | 805 | 812 | 7,200 |
2021/07/26 | 816 | 816 | 798 | 810 | 9,600 |
2021/07/21 | 803 | 803 | 783 | 798 | 11,200 |
2021/07/20 | 810 | 810 | 802 | 804 | 4,600 |
2021/07/19 | 822 | 823 | 813 | 814 | 4,900 |
2021/07/16 | 819 | 824 | 819 | 821 | 2,600 |
2021/07/15 | 819 | 820 | 819 | 820 | 1,500 |
2021/07/14 | 829 | 829 | 818 | 818 | 4,300 |
2021/07/13 | 820 | 825 | 818 | 818 | 4,600 |
2021/07/12 | 819 | 820 | 811 | 819 | 4,600 |
2021/07/09 | 813 | 815 | 808 | 815 | 4,500 |
2021/07/08 | 810 | 813 | 810 | 813 | 2,700 |
2021/07/07 | 813 | 818 | 808 | 811 | 5,000 |
2021/07/06 | 808 | 818 | 808 | 813 | 5,400 |
2021/07/05 | 807 | 810 | 805 | 810 | 3,700 |
2021/07/02 | 805 | 809 | 805 | 807 | 1,300 |
2021/07/01 | 800 | 809 | 800 | 805 | 4,100 |
2021/06/30 | 807 | 808 | 805 | 805 | 2,900 |
2021/06/29 | 794 | 809 | 794 | 800 | 11,100 |
2021/06/28 | 799 | 799 | 799 | 799 | 4,200 |
2021/06/25 | 790 | 800 | 790 | 792 | 3,400 |
2021/06/24 | 793 | 793 | 790 | 790 | 400 |
2021/06/23 | 797 | 797 | 792 | 793 | 700 |
2021/06/22 | 800 | 800 | 786 | 791 | 4,100 |
2021/06/21 | 791 | 801 | 776 | 800 | 6,700 |
2021/06/18 | 786 | 786 | 776 | 776 | 2,500 |
2021/06/17 | 770 | 799 | 768 | 785 | 3,700 |
2021/06/16 | 786 | 786 | 777 | 777 | 1,900 |
2021/06/15 | 810 | 810 | 790 | 790 | 14,500 |
2021/06/14 | 783 | 785 | 734 | 765 | 10,500 |
2021/06/11 | 793 | 800 | 786 | 786 | 4,400 |
2021/06/10 | 789 | 800 | 787 | 800 | 3,500 |
2021/06/09 | 780 | 795 | 780 | 795 | 2,300 |
2021/06/08 | 780 | 780 | 780 | 780 | 200 |
2021/06/07 | 780 | 780 | 780 | 780 | 600 |
2021/06/04 | 786 | 786 | 775 | 780 | 1,600 |
2021/06/03 | 786 | 786 | 771 | 776 | 1,600 |
2021/06/02 | 777 | 788 | 767 | 767 | 3,000 |
2021/06/01 | 768 | 778 | 768 | 778 | 3,600 |
2021/05/31 | 767 | 768 | 765 | 768 | 2,000 |
2021/05/28 | 756 | 762 | 744 | 761 | 2,700 |
2021/05/27 | 740 | 756 | 740 | 756 | 800 |
2021/05/26 | 755 | 755 | 741 | 742 | 5,600 |
2021/05/25 | 741 | 756 | 741 | 755 | 2,900 |
2021/05/24 | 740 | 742 | 740 | 742 | 600 |
2021/05/21 | 733 | 740 | 733 | 740 | 2,500 |
2021/05/20 | 731 | 731 | 731 | 731 | 100 |
2021/05/19 | 730 | 732 | 725 | 732 | 1,300 |
2021/05/18 | 734 | 736 | 734 | 736 | 1,600 |
2021/05/17 | 735 | 735 | 735 | 735 | 1,800 |
2021/05/14 | 738 | 738 | 735 | 735 | 300 |
2021/05/13 | 734 | 742 | 734 | 742 | 1,200 |
2021/05/12 | 734 | 750 | 734 | 740 | 3,200 |
2021/05/11 | 744 | 760 | 744 | 744 | 1,600 |
2021/05/10 | 750 | 750 | 750 | 750 | 200 |
2021/05/07 | 748 | 750 | 748 | 750 | 1,300 |
2021/05/06 | 750 | 750 | 745 | 745 | 1,300 |
2021/04/30 | 737 | 747 | 735 | 747 | 400 |
2021/04/28 | 737 | 749 | 737 | 737 | 2,900 |
2021/04/27 | 732 | 745 | 732 | 745 | 2,100 |
2021/04/26 | 747 | 749 | 721 | 747 | 10,200 |
2021/04/23 | 710 | 733 | 709 | 732 | 3,300 |
2021/04/22 | 711 | 728 | 711 | 716 | 1,700 |
2021/04/21 | 721 | 722 | 717 | 717 | 6,200 |
2021/04/20 | 721 | 722 | 720 | 722 | 900 |
2021/04/19 | 721 | 724 | 721 | 721 | 2,000 |
2021/04/16 | 721 | 721 | 721 | 721 | 500 |
2021/04/15 | 721 | 721 | 721 | 721 | 500 |
2021/04/14 | 734 | 734 | 717 | 720 | 3,000 |
2021/04/13 | 720 | 728 | 719 | 719 | 1,200 |
2021/04/12 | 727 | 727 | 720 | 720 | 1,100 |
2021/04/09 | 732 | 732 | 723 | 723 | 1,000 |
2021/04/08 | 723 | 725 | 720 | 720 | 900 |
2021/04/07 | 720 | 720 | 720 | 720 | 700 |
2021/04/06 | 725 | 725 | 718 | 718 | 800 |
2021/04/05 | 726 | 728 | 726 | 727 | 2,200 |
2021/04/02 | 738 | 738 | 724 | 724 | 800 |
2021/04/01 | 725 | 725 | 725 | 725 | 100 |
2021/03/31 | 719 | 725 | 719 | 725 | 1,300 |
2021/03/30 | 720 | 720 | 720 | 720 | 200 |
2021/03/29 | 743 | 743 | 720 | 720 | 1,500 |
2021/03/26 | 738 | 738 | 725 | 728 | 4,400 |
2021/03/25 | 725 | 737 | 715 | 726 | 6,000 |
2021/03/24 | 745 | 745 | 721 | 721 | 2,400 |
2021/03/23 | 730 | 750 | 730 | 739 | 5,200 |
2021/03/22 | 716 | 732 | 715 | 725 | 3,300 |
2021/03/19 | 729 | 730 | 713 | 713 | 5,100 |
2021/03/18 | 757 | 757 | 729 | 729 | 14,600 |
2021/03/17 | 835 | 850 | 756 | 774 | 92,900 |
2021/03/16 | 670 | 700 | 670 | 700 | 2,600 |
2021/03/15 | 670 | 671 | 660 | 669 | 900 |
2021/03/12 | 664 | 664 | 664 | 664 | 100 |
2021/03/11 | 666 | 666 | 658 | 664 | 1,000 |
2021/03/09 | 656 | 656 | 656 | 656 | 100 |
2021/03/08 | 651 | 651 | 651 | 651 | 100 |
2021/03/05 | 659 | 659 | 651 | 651 | 200 |
2021/03/04 | 656 | 700 | 655 | 655 | 10,100 |
2021/03/03 | 651 | 656 | 650 | 656 | 1,600 |
2021/03/02 | 666 | 666 | 640 | 648 | 3,300 |
2021/03/01 | 670 | 670 | 666 | 666 | 500 |
2021/02/26 | 671 | 671 | 666 | 671 | 4,800 |
2021/02/25 | 658 | 675 | 655 | 675 | 2,900 |
2021/02/24 | 650 | 651 | 649 | 650 | 1,800 |
2021/02/22 | 646 | 647 | 646 | 647 | 800 |
2021/02/19 | 651 | 651 | 650 | 650 | 1,900 |
2021/02/18 | 632 | 652 | 632 | 651 | 1,200 |
2021/02/17 | 659 | 659 | 632 | 632 | 2,200 |
2021/02/16 | 652 | 655 | 640 | 640 | 3,200 |
2021/02/15 | 665 | 665 | 655 | 655 | 1,500 |
2021/02/12 | 665 | 665 | 665 | 665 | 1,100 |
2021/02/10 | 659 | 665 | 658 | 665 | 2,500 |
2021/02/09 | 649 | 659 | 649 | 659 | 500 |
2021/02/08 | 649 | 650 | 641 | 649 | 12,300 |
2021/02/05 | 656 | 657 | 656 | 657 | 200 |
2021/02/04 | 666 | 666 | 666 | 666 | 100 |
2021/02/02 | 656 | 656 | 650 | 655 | 8,600 |
2021/02/01 | 663 | 663 | 642 | 656 | 2,200 |
2021/01/29 | 650 | 661 | 650 | 661 | 800 |
2021/01/28 | 647 | 660 | 647 | 660 | 4,100 |
2021/01/27 | 667 | 678 | 656 | 677 | 2,400 |
2021/01/26 | 674 | 674 | 660 | 669 | 5,300 |
2021/01/25 | 677 | 685 | 674 | 674 | 3,400 |
2021/01/22 | 677 | 677 | 665 | 677 | 1,200 |
2021/01/21 | 651 | 665 | 651 | 657 | 3,700 |
2021/01/20 | 639 | 649 | 637 | 649 | 2,900 |
2021/01/19 | 640 | 640 | 636 | 636 | 800 |
2021/01/18 | 639 | 654 | 639 | 640 | 1,200 |
2021/01/15 | 639 | 639 | 633 | 633 | 2,400 |
2021/01/14 | 638 | 639 | 638 | 639 | 300 |
2021/01/13 | 631 | 638 | 631 | 638 | 1,400 |
2021/01/12 | 630 | 641 | 630 | 631 | 2,200 |
2021/01/08 | 628 | 631 | 628 | 629 | 2,400 |
2021/01/07 | 625 | 649 | 625 | 634 | 2,700 |
2021/01/06 | 626 | 634 | 626 | 630 | 1,700 |
2021/01/05 | 625 | 628 | 625 | 625 | 2,400 |
2021/01/04 | 633 | 633 | 623 | 627 | 2,700 |