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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,031 | 1,031 | 993 | 1,002 | 2,400 |
| 2024/05/01 | 1,029 | 1,060 | 988 | 1,001 | 5,300 |
| 2024/04/30 | 1,079 | 1,079 | 1,015 | 1,015 | 8,100 |
| 2024/04/26 | 1,000 | 1,033 | 1,000 | 1,019 | 13,100 |
| 2024/04/25 | 979 | 999 | 977 | 999 | 5,900 |
| 2024/04/24 | 974 | 979 | 973 | 973 | 7,000 |
| 2024/04/23 | 978 | 978 | 975 | 978 | 1,900 |
| 2024/04/22 | 980 | 980 | 965 | 965 | 2,700 |
| 2024/04/19 | 976 | 978 | 974 | 978 | 1,200 |
| 2024/04/18 | 978 | 978 | 965 | 977 | 300 |
| 2024/04/17 | 980 | 980 | 942 | 978 | 2,700 |
| 2024/04/16 | 980 | 980 | 980 | 980 | 200 |
| 2024/04/15 | 980 | 983 | 980 | 983 | 1,900 |
| 2024/04/11 | 974 | 980 | 974 | 980 | 300 |
| 2024/04/10 | 980 | 980 | 974 | 980 | 800 |
| 2024/04/09 | 979 | 979 | 979 | 979 | 500 |
| 2024/04/08 | 980 | 983 | 972 | 972 | 400 |
| 2024/04/03 | 985 | 985 | 985 | 985 | 100 |
| 2024/04/02 | 978 | 985 | 978 | 985 | 1,100 |
| 2024/04/01 | 970 | 978 | 970 | 974 | 1,500 |
| 2024/03/29 | 970 | 975 | 954 | 970 | 3,400 |
| 2024/03/28 | 964 | 978 | 963 | 969 | 3,000 |
| 2024/03/27 | 952 | 952 | 950 | 950 | 1,400 |
| 2024/03/26 | 964 | 975 | 952 | 952 | 8,600 |
| 2024/03/25 | 940 | 951 | 936 | 950 | 5,100 |
| 2024/03/22 | 929 | 938 | 921 | 938 | 3,500 |
| 2024/03/21 | 932 | 932 | 923 | 925 | 1,900 |
| 2024/03/19 | 925 | 930 | 925 | 926 | 1,800 |
| 2024/03/18 | 925 | 938 | 921 | 925 | 6,700 |
| 2024/03/15 | 935 | 935 | 924 | 924 | 2,000 |
| 2024/03/14 | 938 | 938 | 934 | 934 | 700 |
| 2024/03/13 | 913 | 943 | 913 | 943 | 800 |
| 2024/03/12 | 918 | 920 | 914 | 914 | 1,400 |
| 2024/03/11 | 925 | 932 | 925 | 932 | 1,100 |
| 2024/03/07 | 937 | 937 | 937 | 937 | 100 |
| 2024/03/06 | 926 | 930 | 926 | 928 | 6,100 |
| 2024/03/05 | 948 | 948 | 930 | 932 | 2,700 |
| 2024/03/04 | 931 | 934 | 931 | 934 | 300 |
| 2024/03/01 | 935 | 940 | 931 | 940 | 3,700 |
| 2024/02/29 | 957 | 957 | 940 | 943 | 1,200 |
| 2024/02/28 | 957 | 957 | 957 | 957 | 100 |
| 2024/02/27 | 951 | 951 | 951 | 951 | 1,500 |
| 2024/02/26 | 943 | 950 | 942 | 950 | 7,200 |
| 2024/02/22 | 950 | 950 | 937 | 945 | 3,000 |
| 2024/02/21 | 941 | 941 | 935 | 935 | 1,500 |
| 2024/02/20 | 931 | 943 | 929 | 929 | 3,400 |
| 2024/02/19 | 940 | 940 | 928 | 928 | 4,400 |
| 2024/02/16 | 933 | 934 | 931 | 931 | 1,400 |
| 2024/02/15 | 934 | 934 | 933 | 933 | 300 |
| 2024/02/14 | 937 | 937 | 934 | 934 | 1,200 |
| 2024/02/13 | 936 | 937 | 936 | 937 | 500 |
| 2024/02/08 | 936 | 936 | 936 | 936 | 400 |
| 2024/02/06 | 935 | 935 | 933 | 933 | 1,300 |
| 2024/02/05 | 943 | 943 | 933 | 933 | 1,400 |
| 2024/02/02 | 940 | 942 | 940 | 942 | 900 |
| 2024/02/01 | 936 | 937 | 936 | 937 | 2,100 |
| 2024/01/31 | 922 | 934 | 922 | 934 | 600 |
| 2024/01/30 | 923 | 924 | 921 | 922 | 4,600 |
| 2024/01/29 | 943 | 943 | 922 | 922 | 1,700 |
| 2024/01/26 | 951 | 951 | 929 | 931 | 7,600 |
| 2024/01/25 | 949 | 955 | 945 | 950 | 4,200 |
| 2024/01/24 | 944 | 959 | 944 | 959 | 2,600 |
| 2024/01/23 | 940 | 943 | 937 | 943 | 1,900 |
| 2024/01/22 | 938 | 939 | 938 | 939 | 500 |
| 2024/01/19 | 940 | 940 | 932 | 938 | 2,800 |
| 2024/01/18 | 932 | 940 | 932 | 940 | 200 |
| 2024/01/17 | 930 | 935 | 926 | 926 | 4,600 |
| 2024/01/16 | 916 | 927 | 916 | 927 | 1,300 |
| 2024/01/11 | 916 | 916 | 904 | 904 | 1,600 |
| 2024/01/10 | 904 | 915 | 904 | 914 | 800 |
| 2024/01/09 | 905 | 908 | 902 | 904 | 1,500 |
| 2024/01/05 | 909 | 909 | 903 | 909 | 700 |
| 2024/01/04 | 897 | 909 | 897 | 909 | 1,000 |