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 |
---|---|---|---|---|---|
2023/12/29 | 893 | 897 | 882 | 897 | 2,700 |
2023/12/28 | 881 | 895 | 881 | 895 | 200 |
2023/12/27 | 887 | 893 | 882 | 882 | 3,400 |
2023/12/26 | 886 | 889 | 886 | 887 | 8,900 |
2023/12/25 | 900 | 910 | 895 | 897 | 8,000 |
2023/12/22 | 892 | 900 | 892 | 900 | 600 |
2023/12/21 | 900 | 900 | 890 | 892 | 3,000 |
2023/12/20 | 895 | 895 | 888 | 889 | 900 |
2023/12/19 | 888 | 894 | 888 | 893 | 1,200 |
2023/12/18 | 884 | 888 | 884 | 888 | 600 |
2023/12/15 | 881 | 881 | 881 | 881 | 2,300 |
2023/12/14 | 885 | 886 | 885 | 885 | 900 |
2023/12/13 | 891 | 892 | 881 | 881 | 1,800 |
2023/12/12 | 890 | 891 | 880 | 891 | 1,000 |
2023/12/11 | 880 | 890 | 880 | 890 | 1,200 |
2023/12/08 | 890 | 890 | 879 | 879 | 1,100 |
2023/12/07 | 890 | 890 | 890 | 890 | 100 |
2023/12/06 | 884 | 890 | 880 | 881 | 2,600 |
2023/12/05 | 888 | 888 | 884 | 884 | 2,300 |
2023/12/04 | 886 | 888 | 885 | 888 | 600 |
2023/12/01 | 888 | 888 | 888 | 888 | 1,100 |
2023/11/30 | 889 | 893 | 883 | 883 | 3,300 |
2023/11/29 | 876 | 889 | 876 | 881 | 1,000 |
2023/11/27 | 897 | 897 | 880 | 880 | 11,700 |
2023/11/24 | 879 | 884 | 879 | 883 | 5,200 |
2023/11/22 | 876 | 878 | 873 | 874 | 2,500 |
2023/11/21 | 866 | 880 | 865 | 876 | 5,000 |
2023/11/20 | 869 | 870 | 866 | 866 | 700 |
2023/11/17 | 867 | 869 | 862 | 869 | 2,100 |
2023/11/16 | 866 | 866 | 866 | 866 | 100 |
2023/11/15 | 880 | 880 | 865 | 865 | 1,400 |
2023/11/14 | 869 | 870 | 865 | 869 | 1,800 |
2023/11/13 | 866 | 866 | 862 | 862 | 1,500 |
2023/11/10 | 876 | 876 | 863 | 866 | 300 |
2023/11/09 | 870 | 876 | 862 | 876 | 2,400 |
2023/11/08 | 870 | 870 | 869 | 869 | 200 |
2023/11/07 | 863 | 870 | 863 | 870 | 1,100 |
2023/11/06 | 877 | 877 | 853 | 863 | 3,300 |
2023/11/02 | 877 | 877 | 864 | 875 | 700 |
2023/11/01 | 867 | 877 | 861 | 877 | 1,300 |
2023/10/31 | 883 | 883 | 860 | 867 | 1,400 |
2023/10/30 | 868 | 868 | 868 | 868 | 100 |
2023/10/27 | 871 | 871 | 843 | 870 | 1,700 |
2023/10/26 | 879 | 879 | 866 | 866 | 5,800 |
2023/10/25 | 877 | 877 | 868 | 877 | 4,800 |
2023/10/24 | 872 | 878 | 866 | 878 | 5,500 |
2023/10/23 | 853 | 867 | 853 | 867 | 1,300 |
2023/10/20 | 872 | 872 | 854 | 854 | 1,000 |
2023/10/19 | 848 | 870 | 848 | 859 | 1,700 |
2023/10/18 | 863 | 865 | 863 | 865 | 400 |
2023/10/17 | 859 | 860 | 859 | 859 | 300 |
2023/10/16 | 870 | 870 | 858 | 859 | 600 |
2023/10/13 | 863 | 870 | 860 | 870 | 300 |
2023/10/12 | 841 | 860 | 841 | 860 | 700 |
2023/10/11 | 859 | 859 | 837 | 840 | 5,000 |
2023/10/10 | 844 | 859 | 836 | 844 | 3,500 |
2023/10/06 | 844 | 844 | 832 | 840 | 2,100 |
2023/10/05 | 846 | 846 | 832 | 844 | 2,800 |
2023/10/04 | 855 | 860 | 846 | 846 | 4,600 |
2023/10/03 | 868 | 871 | 857 | 857 | 2,900 |
2023/10/02 | 874 | 874 | 866 | 868 | 700 |
2023/09/29 | 892 | 892 | 866 | 866 | 3,700 |
2023/09/28 | 862 | 864 | 862 | 864 | 1,000 |
2023/09/27 | 877 | 877 | 862 | 862 | 400 |
2023/09/26 | 884 | 884 | 875 | 881 | 6,200 |
2023/09/25 | 872 | 898 | 869 | 885 | 8,900 |
2023/09/22 | 868 | 870 | 862 | 862 | 3,700 |
2023/09/21 | 862 | 879 | 855 | 868 | 3,200 |
2023/09/20 | 858 | 862 | 854 | 862 | 1,700 |
2023/09/19 | 861 | 866 | 858 | 858 | 3,200 |
2023/09/15 | 869 | 876 | 858 | 867 | 6,500 |
2023/09/14 | 856 | 879 | 850 | 869 | 17,800 |
2023/09/13 | 865 | 900 | 865 | 899 | 21,900 |
2023/09/12 | 872 | 874 | 856 | 859 | 4,200 |
2023/09/11 | 884 | 884 | 864 | 872 | 4,000 |
2023/09/08 | 856 | 887 | 855 | 859 | 4,300 |
2023/09/07 | 888 | 894 | 856 | 856 | 22,400 |
2023/09/06 | 964 | 979 | 886 | 886 | 226,800 |
2023/09/05 | 839 | 842 | 828 | 829 | 6,900 |
2023/09/04 | 834 | 840 | 823 | 840 | 5,500 |
2023/09/01 | 827 | 850 | 820 | 832 | 9,700 |
2023/08/31 | 829 | 830 | 822 | 828 | 3,300 |
2023/08/30 | 829 | 830 | 826 | 830 | 3,100 |
2023/08/29 | 829 | 829 | 820 | 829 | 4,100 |
2023/08/28 | 825 | 825 | 817 | 821 | 10,300 |
2023/08/25 | 819 | 825 | 816 | 825 | 4,900 |
2023/08/24 | 819 | 822 | 814 | 822 | 3,800 |
2023/08/23 | 820 | 820 | 815 | 819 | 4,900 |
2023/08/22 | 819 | 823 | 815 | 823 | 3,400 |
2023/08/21 | 819 | 821 | 815 | 819 | 3,900 |
2023/08/18 | 823 | 823 | 815 | 821 | 4,200 |
2023/08/17 | 818 | 825 | 817 | 825 | 2,700 |
2023/08/16 | 824 | 824 | 817 | 818 | 3,400 |
2023/08/15 | 824 | 831 | 824 | 824 | 3,300 |
2023/08/14 | 817 | 824 | 817 | 824 | 1,200 |
2023/08/10 | 821 | 822 | 816 | 817 | 2,200 |
2023/08/09 | 822 | 822 | 816 | 821 | 1,100 |
2023/08/08 | 815 | 823 | 814 | 822 | 3,800 |
2023/08/07 | 819 | 819 | 813 | 814 | 1,600 |
2023/08/04 | 816 | 819 | 816 | 819 | 400 |
2023/08/03 | 815 | 815 | 815 | 815 | 2,400 |
2023/08/02 | 820 | 820 | 816 | 817 | 1,000 |
2023/08/01 | 815 | 833 | 815 | 817 | 3,700 |
2023/07/31 | 831 | 831 | 812 | 814 | 6,400 |
2023/07/28 | 821 | 834 | 813 | 813 | 32,400 |
2023/07/27 | 919 | 920 | 907 | 914 | 20,200 |
2023/07/26 | 908 | 909 | 903 | 907 | 11,600 |
2023/07/25 | 894 | 903 | 894 | 903 | 6,700 |
2023/07/24 | 894 | 898 | 894 | 895 | 2,300 |
2023/07/21 | 894 | 896 | 892 | 894 | 4,200 |
2023/07/20 | 889 | 895 | 889 | 893 | 3,500 |
2023/07/19 | 875 | 899 | 875 | 896 | 4,300 |
2023/07/18 | 875 | 881 | 875 | 878 | 5,400 |
2023/07/14 | 903 | 906 | 870 | 890 | 8,200 |
2023/07/13 | 900 | 907 | 885 | 907 | 4,700 |
2023/07/12 | 907 | 907 | 903 | 903 | 3,800 |
2023/07/11 | 910 | 922 | 906 | 906 | 4,300 |
2023/07/10 | 905 | 927 | 905 | 910 | 3,700 |
2023/07/07 | 910 | 918 | 908 | 911 | 3,700 |
2023/07/06 | 919 | 920 | 916 | 916 | 4,800 |
2023/07/05 | 900 | 932 | 900 | 915 | 8,900 |
2023/07/04 | 889 | 910 | 889 | 910 | 6,900 |
2023/07/03 | 877 | 897 | 870 | 889 | 5,600 |
2023/06/30 | 877 | 900 | 868 | 868 | 5,700 |
2023/06/29 | 860 | 887 | 859 | 870 | 7,400 |
2023/06/28 | 854 | 854 | 851 | 852 | 1,300 |
2023/06/27 | 854 | 858 | 850 | 856 | 2,800 |
2023/06/26 | 850 | 850 | 849 | 849 | 8,500 |
2023/06/23 | 852 | 857 | 848 | 851 | 4,000 |
2023/06/22 | 867 | 867 | 847 | 859 | 3,300 |
2023/06/21 | 838 | 852 | 838 | 847 | 2,200 |
2023/06/20 | 836 | 845 | 833 | 833 | 1,600 |
2023/06/19 | 830 | 839 | 830 | 830 | 2,800 |
2023/06/16 | 831 | 835 | 826 | 826 | 4,500 |
2023/06/15 | 863 | 863 | 823 | 841 | 8,000 |
2023/06/14 | 852 | 864 | 847 | 849 | 8,000 |
2023/06/13 | 852 | 852 | 845 | 852 | 1,800 |
2023/06/12 | 853 | 853 | 852 | 853 | 2,000 |
2023/06/09 | 847 | 847 | 844 | 844 | 500 |
2023/06/08 | 847 | 847 | 837 | 837 | 2,000 |
2023/06/07 | 855 | 855 | 840 | 841 | 2,800 |
2023/06/06 | 840 | 840 | 840 | 840 | 1,000 |
2023/06/02 | 847 | 850 | 847 | 850 | 1,200 |
2023/06/01 | 879 | 879 | 839 | 841 | 1,600 |
2023/05/31 | 834 | 880 | 834 | 880 | 3,800 |
2023/05/30 | 860 | 860 | 844 | 847 | 3,200 |
2023/05/29 | 876 | 876 | 860 | 860 | 1,200 |
2023/05/26 | 882 | 882 | 860 | 860 | 11,700 |
2023/05/25 | 874 | 882 | 870 | 882 | 3,400 |
2023/05/24 | 878 | 878 | 874 | 874 | 600 |
2023/05/23 | 870 | 880 | 870 | 877 | 1,200 |
2023/05/22 | 865 | 875 | 865 | 865 | 1,200 |
2023/05/19 | 871 | 872 | 865 | 865 | 3,300 |
2023/05/18 | 883 | 883 | 880 | 880 | 700 |
2023/05/17 | 883 | 887 | 883 | 887 | 2,300 |
2023/05/16 | 892 | 897 | 888 | 897 | 1,100 |
2023/05/15 | 897 | 897 | 890 | 897 | 2,500 |
2023/05/12 | 894 | 894 | 883 | 883 | 1,200 |
2023/05/11 | 899 | 899 | 898 | 898 | 1,200 |
2023/05/10 | 888 | 895 | 885 | 895 | 1,700 |
2023/05/09 | 896 | 903 | 891 | 891 | 2,000 |
2023/05/08 | 899 | 901 | 896 | 896 | 1,400 |
2023/05/02 | 891 | 920 | 891 | 902 | 1,500 |
2023/05/01 | 888 | 891 | 888 | 891 | 600 |
2023/04/28 | 925 | 925 | 878 | 885 | 3,900 |
2023/04/27 | 919 | 930 | 919 | 930 | 3,200 |
2023/04/26 | 917 | 920 | 910 | 920 | 10,400 |
2023/04/25 | 902 | 910 | 902 | 910 | 3,800 |
2023/04/24 | 894 | 907 | 892 | 892 | 4,300 |
2023/04/21 | 885 | 895 | 885 | 895 | 3,400 |
2023/04/20 | 890 | 890 | 882 | 882 | 400 |
2023/04/19 | 892 | 892 | 881 | 886 | 1,300 |
2023/04/18 | 883 | 890 | 877 | 888 | 3,900 |
2023/04/17 | 884 | 884 | 876 | 876 | 1,900 |
2023/04/14 | 880 | 884 | 879 | 884 | 1,800 |
2023/04/13 | 872 | 878 | 872 | 878 | 700 |
2023/04/12 | 862 | 867 | 862 | 867 | 300 |
2023/04/10 | 871 | 871 | 861 | 861 | 1,700 |
2023/04/07 | 897 | 897 | 861 | 878 | 1,800 |
2023/04/06 | 885 | 898 | 885 | 898 | 500 |
2023/04/05 | 882 | 883 | 876 | 876 | 600 |
2023/04/04 | 886 | 895 | 880 | 880 | 2,900 |
2023/04/03 | 875 | 895 | 875 | 895 | 3,600 |
2023/03/31 | 875 | 875 | 875 | 875 | 700 |
2023/03/30 | 852 | 875 | 852 | 875 | 1,900 |
2023/03/29 | 855 | 857 | 855 | 855 | 500 |
2023/03/28 | 867 | 867 | 858 | 858 | 600 |
2023/03/27 | 867 | 867 | 867 | 867 | 5,900 |
2023/03/24 | 860 | 867 | 859 | 862 | 5,700 |
2023/03/23 | 853 | 860 | 851 | 859 | 4,000 |
2023/03/22 | 823 | 840 | 823 | 840 | 1,100 |
2023/03/20 | 814 | 815 | 814 | 815 | 500 |
2023/03/17 | 807 | 815 | 807 | 815 | 400 |
2023/03/16 | 805 | 815 | 802 | 815 | 5,900 |
2023/03/15 | 822 | 845 | 812 | 818 | 3,300 |
2023/03/14 | 854 | 854 | 801 | 808 | 9,900 |
2023/03/13 | 845 | 845 | 845 | 845 | 800 |
2023/03/10 | 841 | 850 | 841 | 850 | 600 |
2023/03/09 | 849 | 849 | 849 | 849 | 100 |
2023/03/08 | 836 | 849 | 836 | 849 | 300 |
2023/03/07 | 848 | 848 | 836 | 836 | 2,300 |
2023/03/06 | 840 | 848 | 836 | 848 | 2,800 |
2023/03/03 | 836 | 836 | 836 | 836 | 2,100 |
2023/03/02 | 825 | 835 | 821 | 835 | 2,500 |
2023/03/01 | 833 | 833 | 825 | 829 | 1,600 |
2023/02/28 | 833 | 833 | 833 | 833 | 100 |
2023/02/27 | 855 | 855 | 848 | 848 | 6,600 |
2023/02/24 | 825 | 835 | 816 | 835 | 4,000 |
2023/02/22 | 822 | 822 | 814 | 814 | 2,000 |
2023/02/21 | 820 | 826 | 820 | 820 | 2,700 |
2023/02/20 | 818 | 819 | 818 | 819 | 1,500 |
2023/02/17 | 811 | 817 | 811 | 817 | 1,300 |
2023/02/15 | 815 | 815 | 815 | 815 | 100 |
2023/02/14 | 808 | 815 | 808 | 815 | 2,000 |
2023/02/13 | 808 | 817 | 806 | 806 | 700 |
2023/02/10 | 814 | 815 | 814 | 815 | 600 |
2023/02/06 | 815 | 815 | 806 | 806 | 1,000 |
2023/02/03 | 817 | 817 | 817 | 817 | 800 |
2023/02/01 | 806 | 820 | 806 | 820 | 1,800 |
2023/01/31 | 802 | 802 | 802 | 802 | 200 |
2023/01/30 | 806 | 806 | 803 | 803 | 2,000 |
2023/01/27 | 805 | 813 | 805 | 806 | 5,700 |
2023/01/26 | 821 | 821 | 802 | 802 | 6,700 |
2023/01/25 | 818 | 822 | 802 | 811 | 4,700 |
2023/01/24 | 811 | 815 | 811 | 815 | 1,600 |
2023/01/23 | 806 | 808 | 803 | 808 | 800 |
2023/01/20 | 812 | 812 | 790 | 796 | 4,100 |
2023/01/19 | 809 | 811 | 809 | 811 | 700 |
2023/01/18 | 808 | 810 | 796 | 798 | 1,000 |
2023/01/17 | 807 | 807 | 806 | 807 | 1,000 |
2023/01/16 | 808 | 808 | 801 | 801 | 300 |
2023/01/13 | 810 | 810 | 804 | 804 | 1,100 |
2023/01/12 | 811 | 811 | 810 | 811 | 700 |
2023/01/11 | 812 | 812 | 795 | 809 | 1,500 |
2023/01/10 | 806 | 811 | 795 | 811 | 1,900 |
2023/01/06 | 795 | 797 | 795 | 797 | 2,700 |
2023/01/05 | 782 | 790 | 782 | 790 | 500 |
2023/01/04 | 800 | 800 | 780 | 781 | 2,000 |