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 |
---|---|---|---|---|---|
2022/12/30 | 792 | 812 | 792 | 808 | 3,400 |
2022/12/29 | 785 | 786 | 785 | 786 | 700 |
2022/12/28 | 793 | 794 | 782 | 785 | 2,200 |
2022/12/27 | 787 | 788 | 787 | 787 | 2,200 |
2022/12/26 | 812 | 812 | 787 | 787 | 7,600 |
2022/12/23 | 787 | 794 | 787 | 794 | 2,200 |
2022/12/22 | 789 | 790 | 786 | 786 | 400 |
2022/12/21 | 788 | 798 | 786 | 789 | 6,200 |
2022/12/20 | 790 | 790 | 776 | 781 | 2,200 |
2022/12/19 | 773 | 790 | 773 | 790 | 2,400 |
2022/12/16 | 770 | 773 | 768 | 773 | 1,700 |
2022/12/14 | 765 | 765 | 765 | 765 | 900 |
2022/12/12 | 776 | 776 | 765 | 765 | 400 |
2022/12/08 | 765 | 765 | 763 | 764 | 1,400 |
2022/12/07 | 780 | 780 | 780 | 780 | 100 |
2022/12/06 | 790 | 790 | 765 | 765 | 2,200 |
2022/12/05 | 779 | 780 | 779 | 780 | 200 |
2022/12/02 | 776 | 779 | 775 | 779 | 1,500 |
2022/12/01 | 776 | 776 | 775 | 775 | 400 |
2022/11/30 | 773 | 773 | 772 | 772 | 200 |
2022/11/29 | 772 | 772 | 772 | 772 | 100 |
2022/11/28 | 768 | 768 | 767 | 767 | 10,200 |
2022/11/25 | 775 | 780 | 775 | 775 | 3,900 |
2022/11/24 | 769 | 772 | 768 | 770 | 2,200 |
2022/11/22 | 773 | 775 | 763 | 763 | 5,000 |
2022/11/21 | 760 | 770 | 760 | 765 | 2,100 |
2022/11/18 | 758 | 760 | 755 | 760 | 2,300 |
2022/11/17 | 755 | 755 | 755 | 755 | 100 |
2022/11/16 | 756 | 756 | 751 | 751 | 600 |
2022/11/15 | 756 | 756 | 756 | 756 | 100 |
2022/11/14 | 755 | 755 | 755 | 755 | 200 |
2022/11/11 | 755 | 755 | 755 | 755 | 200 |
2022/11/10 | 753 | 753 | 748 | 748 | 1,300 |
2022/11/09 | 750 | 750 | 745 | 747 | 1,400 |
2022/11/08 | 744 | 758 | 744 | 758 | 2,700 |
2022/11/07 | 743 | 746 | 743 | 744 | 1,000 |
2022/11/04 | 746 | 746 | 744 | 745 | 400 |
2022/11/02 | 742 | 742 | 741 | 741 | 600 |
2022/11/01 | 747 | 747 | 742 | 742 | 800 |
2022/10/31 | 746 | 746 | 745 | 745 | 300 |
2022/10/28 | 746 | 746 | 741 | 741 | 400 |
2022/10/27 | 746 | 746 | 746 | 746 | 100 |
2022/10/26 | 749 | 749 | 743 | 743 | 7,300 |
2022/10/25 | 745 | 749 | 739 | 747 | 3,700 |
2022/10/24 | 747 | 747 | 743 | 743 | 500 |
2022/10/21 | 744 | 744 | 737 | 743 | 600 |
2022/10/20 | 734 | 737 | 734 | 736 | 500 |
2022/10/19 | 733 | 733 | 733 | 733 | 3,000 |
2022/10/18 | 740 | 740 | 740 | 740 | 300 |
2022/10/14 | 734 | 750 | 734 | 750 | 1,800 |
2022/10/13 | 732 | 732 | 732 | 732 | 100 |
2022/10/12 | 734 | 734 | 734 | 734 | 100 |
2022/10/11 | 735 | 735 | 731 | 731 | 400 |
2022/10/07 | 740 | 740 | 740 | 740 | 500 |
2022/10/06 | 729 | 740 | 729 | 740 | 300 |
2022/10/05 | 744 | 744 | 736 | 736 | 600 |
2022/10/04 | 734 | 734 | 727 | 727 | 300 |
2022/10/03 | 727 | 728 | 727 | 728 | 800 |
2022/09/30 | 727 | 727 | 727 | 727 | 200 |
2022/09/29 | 725 | 734 | 725 | 734 | 600 |
2022/09/28 | 729 | 730 | 724 | 724 | 5,100 |
2022/09/27 | 735 | 738 | 734 | 734 | 1,300 |
2022/09/26 | 758 | 758 | 743 | 743 | 7,700 |
2022/09/22 | 733 | 750 | 733 | 750 | 2,100 |
2022/09/21 | 740 | 741 | 736 | 736 | 1,000 |
2022/09/20 | 739 | 740 | 738 | 740 | 1,300 |
2022/09/16 | 730 | 731 | 730 | 731 | 200 |
2022/09/15 | 737 | 739 | 729 | 739 | 1,100 |
2022/09/14 | 732 | 738 | 730 | 738 | 1,200 |
2022/09/13 | 736 | 736 | 736 | 736 | 300 |
2022/09/12 | 730 | 730 | 730 | 730 | 200 |
2022/09/09 | 729 | 729 | 729 | 729 | 1,000 |
2022/09/07 | 734 | 734 | 731 | 731 | 2,900 |
2022/09/06 | 742 | 742 | 735 | 736 | 800 |
2022/09/05 | 735 | 745 | 735 | 745 | 700 |
2022/09/02 | 735 | 735 | 735 | 735 | 600 |
2022/08/31 | 735 | 735 | 735 | 735 | 100 |
2022/08/30 | 736 | 738 | 734 | 734 | 600 |
2022/08/29 | 733 | 741 | 733 | 741 | 600 |
2022/08/26 | 740 | 742 | 733 | 733 | 11,200 |
2022/08/25 | 743 | 748 | 738 | 748 | 3,200 |
2022/08/24 | 740 | 740 | 734 | 736 | 1,200 |
2022/08/23 | 732 | 735 | 732 | 735 | 1,400 |
2022/08/22 | 743 | 743 | 731 | 731 | 900 |
2022/08/19 | 740 | 740 | 734 | 734 | 1,700 |
2022/08/18 | 751 | 751 | 740 | 740 | 1,000 |
2022/08/17 | 740 | 740 | 737 | 737 | 1,900 |
2022/08/16 | 735 | 736 | 734 | 736 | 1,300 |
2022/08/15 | 730 | 732 | 730 | 732 | 2,200 |
2022/08/12 | 732 | 732 | 730 | 730 | 2,800 |
2022/08/10 | 735 | 735 | 732 | 732 | 300 |
2022/08/09 | 735 | 735 | 734 | 735 | 300 |
2022/08/08 | 730 | 734 | 729 | 731 | 1,500 |
2022/08/05 | 738 | 738 | 729 | 729 | 2,200 |
2022/08/04 | 731 | 734 | 730 | 730 | 3,200 |
2022/08/03 | 736 | 736 | 730 | 730 | 3,100 |
2022/08/02 | 738 | 738 | 729 | 729 | 500 |
2022/08/01 | 744 | 744 | 730 | 732 | 4,900 |
2022/07/29 | 740 | 748 | 735 | 742 | 7,900 |
2022/07/28 | 753 | 764 | 740 | 744 | 29,400 |
2022/07/27 | 801 | 839 | 801 | 802 | 37,200 |
2022/07/26 | 806 | 807 | 795 | 802 | 16,500 |
2022/07/25 | 801 | 806 | 795 | 806 | 10,000 |
2022/07/22 | 802 | 802 | 799 | 801 | 4,400 |
2022/07/21 | 791 | 805 | 791 | 797 | 6,800 |
2022/07/20 | 788 | 798 | 782 | 791 | 5,200 |
2022/07/19 | 776 | 792 | 776 | 788 | 5,400 |
2022/07/15 | 785 | 788 | 785 | 786 | 5,400 |
2022/07/14 | 774 | 787 | 774 | 787 | 2,600 |
2022/07/13 | 777 | 787 | 774 | 774 | 4,200 |
2022/07/12 | 792 | 794 | 777 | 777 | 5,200 |
2022/07/11 | 799 | 799 | 778 | 792 | 8,400 |
2022/07/08 | 770 | 807 | 770 | 799 | 12,400 |
2022/07/07 | 770 | 771 | 770 | 770 | 3,300 |
2022/07/06 | 776 | 776 | 771 | 771 | 1,700 |
2022/07/05 | 780 | 780 | 776 | 776 | 1,500 |
2022/07/04 | 780 | 784 | 769 | 780 | 7,400 |
2022/07/01 | 775 | 788 | 775 | 784 | 6,500 |
2022/06/30 | 802 | 805 | 790 | 790 | 3,300 |
2022/06/29 | 792 | 808 | 790 | 805 | 5,700 |
2022/06/28 | 795 | 800 | 792 | 792 | 4,400 |
2022/06/27 | 811 | 811 | 795 | 795 | 8,900 |
2022/06/24 | 780 | 795 | 780 | 795 | 3,700 |
2022/06/23 | 782 | 790 | 778 | 778 | 1,700 |
2022/06/22 | 788 | 788 | 780 | 780 | 1,800 |
2022/06/21 | 790 | 792 | 778 | 778 | 500 |
2022/06/20 | 785 | 790 | 785 | 790 | 1,100 |
2022/06/17 | 774 | 796 | 771 | 785 | 3,000 |
2022/06/16 | 791 | 791 | 780 | 780 | 500 |
2022/06/15 | 791 | 792 | 791 | 791 | 1,600 |
2022/06/14 | 776 | 791 | 775 | 791 | 1,200 |
2022/06/13 | 775 | 791 | 775 | 790 | 1,000 |
2022/06/10 | 785 | 787 | 775 | 775 | 1,100 |
2022/06/09 | 781 | 784 | 781 | 784 | 1,100 |
2022/06/08 | 800 | 800 | 766 | 780 | 5,100 |
2022/06/07 | 805 | 810 | 801 | 801 | 2,200 |
2022/06/06 | 814 | 814 | 804 | 807 | 400 |
2022/06/03 | 814 | 817 | 814 | 817 | 800 |
2022/06/02 | 802 | 802 | 802 | 802 | 100 |
2022/06/01 | 830 | 830 | 800 | 800 | 2,300 |
2022/05/31 | 821 | 821 | 816 | 816 | 1,600 |
2022/05/30 | 821 | 823 | 816 | 816 | 900 |
2022/05/27 | 824 | 835 | 821 | 821 | 1,400 |
2022/05/26 | 831 | 831 | 831 | 831 | 6,100 |
2022/05/25 | 818 | 831 | 816 | 831 | 5,200 |
2022/05/24 | 817 | 818 | 816 | 816 | 700 |
2022/05/23 | 811 | 818 | 811 | 818 | 1,300 |
2022/05/20 | 805 | 806 | 805 | 806 | 400 |
2022/05/19 | 803 | 805 | 803 | 805 | 400 |
2022/05/18 | 808 | 808 | 804 | 804 | 300 |
2022/05/17 | 819 | 819 | 789 | 815 | 1,400 |
2022/05/16 | 824 | 824 | 823 | 823 | 400 |
2022/05/13 | 823 | 824 | 823 | 823 | 1,000 |
2022/05/12 | 818 | 820 | 818 | 820 | 800 |
2022/05/11 | 808 | 818 | 808 | 818 | 300 |
2022/05/10 | 820 | 820 | 820 | 820 | 400 |
2022/05/09 | 815 | 815 | 814 | 815 | 500 |
2022/05/06 | 830 | 830 | 810 | 815 | 2,400 |
2022/05/02 | 812 | 820 | 805 | 805 | 2,300 |
2022/04/28 | 811 | 811 | 797 | 797 | 2,600 |
2022/04/27 | 806 | 811 | 806 | 811 | 1,100 |
2022/04/26 | 823 | 823 | 800 | 818 | 9,800 |
2022/04/25 | 808 | 822 | 800 | 819 | 9,400 |
2022/04/22 | 805 | 809 | 801 | 809 | 3,900 |
2022/04/21 | 800 | 805 | 800 | 804 | 1,200 |
2022/04/20 | 798 | 798 | 798 | 798 | 100 |
2022/04/19 | 792 | 800 | 792 | 794 | 2,100 |
2022/04/18 | 790 | 790 | 790 | 790 | 200 |
2022/04/15 | 790 | 790 | 790 | 790 | 100 |
2022/04/14 | 785 | 786 | 785 | 786 | 200 |
2022/04/12 | 785 | 786 | 785 | 785 | 1,600 |
2022/04/11 | 787 | 787 | 775 | 785 | 2,000 |
2022/04/08 | 804 | 804 | 760 | 775 | 11,300 |
2022/04/07 | 800 | 804 | 800 | 804 | 900 |
2022/04/06 | 800 | 804 | 800 | 800 | 4,900 |
2022/04/05 | 789 | 800 | 789 | 800 | 5,000 |
2022/04/04 | 785 | 789 | 785 | 789 | 1,400 |
2022/04/01 | 785 | 790 | 785 | 785 | 500 |
2022/03/31 | 772 | 785 | 772 | 785 | 1,400 |
2022/03/30 | 756 | 798 | 756 | 795 | 2,900 |
2022/03/29 | 783 | 783 | 767 | 767 | 400 |
2022/03/28 | 787 | 787 | 783 | 787 | 8,500 |
2022/03/25 | 776 | 787 | 776 | 787 | 5,400 |
2022/03/24 | 760 | 777 | 760 | 777 | 2,300 |
2022/03/23 | 761 | 764 | 760 | 760 | 1,900 |
2022/03/22 | 756 | 764 | 756 | 761 | 12,100 |
2022/03/18 | 731 | 750 | 730 | 750 | 1,900 |
2022/03/17 | 730 | 760 | 712 | 760 | 5,700 |
2022/03/16 | 738 | 740 | 738 | 740 | 1,700 |
2022/03/15 | 726 | 765 | 726 | 750 | 4,200 |
2022/03/14 | 723 | 741 | 723 | 728 | 2,600 |
2022/03/10 | 721 | 721 | 721 | 721 | 1,000 |
2022/03/09 | 722 | 723 | 722 | 723 | 1,200 |
2022/03/08 | 722 | 725 | 722 | 725 | 1,400 |
2022/03/07 | 738 | 738 | 723 | 723 | 900 |
2022/03/04 | 735 | 738 | 734 | 738 | 2,800 |
2022/03/03 | 740 | 740 | 740 | 740 | 1,000 |
2022/03/02 | 738 | 749 | 732 | 749 | 600 |
2022/03/01 | 751 | 751 | 751 | 751 | 100 |
2022/02/28 | 779 | 779 | 755 | 755 | 5,700 |
2022/02/25 | 713 | 740 | 713 | 734 | 2,400 |
2022/02/24 | 713 | 713 | 706 | 713 | 1,600 |
2022/02/22 | 719 | 720 | 718 | 720 | 1,900 |
2022/02/21 | 713 | 713 | 713 | 713 | 1,200 |
2022/02/17 | 710 | 710 | 710 | 710 | 100 |
2022/02/09 | 720 | 720 | 713 | 713 | 1,000 |
2022/02/08 | 720 | 720 | 720 | 720 | 500 |
2022/02/04 | 715 | 720 | 715 | 720 | 1,400 |
2022/02/03 | 714 | 714 | 714 | 714 | 100 |
2022/02/02 | 713 | 713 | 713 | 713 | 1,000 |
2022/02/01 | 713 | 713 | 713 | 713 | 100 |
2022/01/31 | 710 | 711 | 710 | 711 | 2,000 |
2022/01/28 | 702 | 705 | 702 | 705 | 300 |
2022/01/27 | 725 | 725 | 725 | 725 | 300 |
2022/01/26 | 762 | 762 | 708 | 726 | 13,400 |
2022/01/25 | 736 | 751 | 736 | 750 | 3,000 |
2022/01/24 | 721 | 730 | 721 | 730 | 1,100 |
2022/01/21 | 730 | 730 | 730 | 730 | 800 |
2022/01/19 | 730 | 730 | 726 | 726 | 400 |
2022/01/17 | 727 | 727 | 726 | 726 | 900 |
2022/01/14 | 741 | 741 | 725 | 725 | 1,300 |
2022/01/13 | 730 | 730 | 726 | 726 | 400 |
2022/01/12 | 748 | 748 | 744 | 744 | 300 |
2022/01/11 | 744 | 744 | 742 | 742 | 500 |
2022/01/07 | 746 | 750 | 746 | 750 | 800 |
2022/01/06 | 750 | 750 | 750 | 750 | 300 |
2022/01/05 | 753 | 753 | 753 | 753 | 500 |
2022/01/04 | 750 | 753 | 739 | 753 | 4,600 |