7175 今村証券(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,418 | 1,430 | 1,393 | 1,411 | 3,400 | 1,411 |
| 2024-05-01 | 1,417 | 1,425 | 1,415 | 1,417 | 1,600 | 1,417 |
| 2024-04-30 | 1,458 | 1,458 | 1,365 | 1,417 | 21,100 | 1,417 |
| 2024-04-26 | 1,394 | 1,505 | 1,394 | 1,428 | 12,300 | 1,428 |
| 2024-04-25 | 1,409 | 1,426 | 1,386 | 1,405 | 3,000 | 1,405 |
| 2024-04-24 | 1,410 | 1,439 | 1,410 | 1,424 | 6,600 | 1,424 |
| 2024-04-23 | 1,403 | 1,411 | 1,394 | 1,406 | 9,700 | 1,406 |
| 2024-04-22 | 1,550 | 1,551 | 1,420 | 1,420 | 67,400 | 1,420 |
| 2024-04-19 | 1,410 | 1,420 | 1,395 | 1,420 | 5,700 | 1,420 |
| 2024-04-18 | 1,380 | 1,424 | 1,380 | 1,424 | 3,100 | 1,424 |
| 2024-04-17 | 1,421 | 1,434 | 1,352 | 1,373 | 6,100 | 1,373 |
| 2024-04-16 | 1,420 | 1,420 | 1,376 | 1,417 | 5,800 | 1,417 |
| 2024-04-15 | 1,439 | 1,439 | 1,422 | 1,424 | 2,100 | 1,424 |
| 2024-04-12 | 1,322 | 1,440 | 1,316 | 1,440 | 12,100 | 1,440 |
| 2024-04-11 | 1,407 | 1,407 | 1,352 | 1,352 | 9,500 | 1,352 |
| 2024-04-10 | 1,410 | 1,425 | 1,410 | 1,419 | 1,100 | 1,419 |
| 2024-04-09 | 1,450 | 1,450 | 1,425 | 1,425 | 3,400 | 1,425 |
| 2024-04-08 | 1,435 | 1,450 | 1,418 | 1,450 | 5,800 | 1,450 |
| 2024-04-05 | 1,414 | 1,418 | 1,370 | 1,405 | 6,500 | 1,405 |
| 2024-04-04 | 1,450 | 1,450 | 1,442 | 1,444 | 800 | 1,444 |
| 2024-04-03 | 1,419 | 1,474 | 1,411 | 1,421 | 8,500 | 1,421 |
| 2024-04-02 | 1,475 | 1,475 | 1,416 | 1,430 | 6,500 | 1,430 |
| 2024-04-01 | 1,468 | 1,538 | 1,462 | 1,475 | 3,500 | 1,475 |
| 2024-03-29 | 1,497 | 1,498 | 1,450 | 1,460 | 5,200 | 1,460 |
| 2024-03-28 | 1,471 | 1,501 | 1,415 | 1,480 | 8,300 | 1,480 |
| 2024-03-27 | 1,533 | 1,542 | 1,510 | 1,524 | 6,100 | 1,524 |
| 2024-03-26 | 1,522 | 1,542 | 1,500 | 1,533 | 5,800 | 1,533 |
| 2024-03-25 | 1,569 | 1,569 | 1,469 | 1,492 | 27,600 | 1,492 |
| 2024-03-22 | 1,413 | 1,439 | 1,408 | 1,439 | 7,300 | 1,439 |
| 2024-03-21 | 1,394 | 1,413 | 1,385 | 1,396 | 6,600 | 1,396 |
| 2024-03-19 | 1,373 | 1,385 | 1,338 | 1,385 | 6,500 | 1,385 |
| 2024-03-18 | 1,370 | 1,388 | 1,342 | 1,356 | 9,200 | 1,356 |
| 2024-03-15 | 1,365 | 1,365 | 1,315 | 1,343 | 5,900 | 1,343 |
| 2024-03-14 | 1,343 | 1,377 | 1,340 | 1,377 | 5,900 | 1,377 |
| 2024-03-13 | 1,331 | 1,355 | 1,315 | 1,355 | 3,900 | 1,355 |
| 2024-03-12 | 1,298 | 1,331 | 1,298 | 1,331 | 8,400 | 1,331 |
| 2024-03-11 | 1,381 | 1,400 | 1,298 | 1,333 | 36,200 | 1,333 |
| 2024-03-08 | 1,233 | 1,233 | 1,213 | 1,221 | 2,500 | 1,221 |
| 2024-03-07 | 1,240 | 1,250 | 1,230 | 1,241 | 4,300 | 1,241 |
| 2024-03-06 | 1,208 | 1,230 | 1,208 | 1,229 | 900 | 1,229 |
| 2024-03-05 | 1,193 | 1,221 | 1,193 | 1,221 | 4,600 | 1,221 |
| 2024-03-04 | 1,200 | 1,209 | 1,200 | 1,202 | 3,300 | 1,202 |
| 2024-03-01 | 1,207 | 1,207 | 1,185 | 1,203 | 3,200 | 1,203 |
| 2024-02-29 | 1,218 | 1,218 | 1,195 | 1,207 | 1,800 | 1,207 |
| 2024-02-28 | 1,186 | 1,235 | 1,178 | 1,221 | 7,300 | 1,221 |
| 2024-02-27 | 1,170 | 1,179 | 1,170 | 1,176 | 5,500 | 1,176 |
| 2024-02-26 | 1,164 | 1,172 | 1,155 | 1,172 | 4,600 | 1,172 |
| 2024-02-22 | 1,146 | 1,165 | 1,146 | 1,165 | 4,400 | 1,165 |
| 2024-02-21 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2024-02-20 | 1,164 | 1,166 | 1,151 | 1,151 | 1,000 | 1,151 |
| 2024-02-19 | 1,127 | 1,164 | 1,127 | 1,164 | 2,400 | 1,164 |
| 2024-02-16 | 1,139 | 1,140 | 1,120 | 1,135 | 4,000 | 1,135 |
| 2024-02-15 | 1,138 | 1,139 | 1,112 | 1,112 | 3,200 | 1,112 |
| 2024-02-14 | 1,127 | 1,151 | 1,120 | 1,133 | 12,700 | 1,133 |
| 2024-02-13 | 1,118 | 1,127 | 1,100 | 1,127 | 3,400 | 1,127 |
| 2024-02-09 | 1,104 | 1,105 | 1,100 | 1,105 | 1,100 | 1,105 |
| 2024-02-08 | 1,120 | 1,120 | 1,093 | 1,100 | 4,000 | 1,100 |
| 2024-02-07 | 1,127 | 1,127 | 1,114 | 1,114 | 900 | 1,114 |
| 2024-02-06 | 1,121 | 1,121 | 1,120 | 1,120 | 17,200 | 1,120 |
| 2024-02-05 | 1,134 | 1,134 | 1,109 | 1,121 | 1,600 | 1,121 |
| 2024-02-02 | 1,124 | 1,136 | 1,120 | 1,130 | 3,800 | 1,130 |
| 2024-02-01 | 1,123 | 1,135 | 1,123 | 1,124 | 1,600 | 1,124 |
| 2024-01-31 | 1,130 | 1,135 | 1,119 | 1,134 | 6,700 | 1,134 |
| 2024-01-30 | 1,155 | 1,165 | 1,136 | 1,145 | 7,900 | 1,145 |
| 2024-01-29 | 1,134 | 1,150 | 1,111 | 1,150 | 6,800 | 1,150 |
| 2024-01-26 | 1,129 | 1,129 | 1,108 | 1,111 | 2,900 | 1,111 |
| 2024-01-25 | 1,135 | 1,135 | 1,100 | 1,130 | 26,200 | 1,130 |
| 2024-01-24 | 1,160 | 1,171 | 1,098 | 1,110 | 40,000 | 1,110 |
| 2024-01-23 | 1,100 | 1,110 | 1,078 | 1,100 | 7,500 | 1,100 |
| 2024-01-22 | 1,070 | 1,092 | 1,058 | 1,088 | 5,100 | 1,088 |
| 2024-01-19 | 1,056 | 1,073 | 1,055 | 1,073 | 4,200 | 1,073 |
| 2024-01-18 | 1,059 | 1,065 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2024-01-17 | 1,065 | 1,072 | 1,061 | 1,064 | 4,100 | 1,064 |
| 2024-01-16 | 1,087 | 1,088 | 1,059 | 1,059 | 4,600 | 1,059 |
| 2024-01-15 | 1,057 | 1,078 | 1,050 | 1,078 | 7,700 | 1,078 |
| 2024-01-12 | 1,050 | 1,050 | 1,033 | 1,040 | 5,300 | 1,040 |
| 2024-01-11 | 1,036 | 1,052 | 1,027 | 1,052 | 5,700 | 1,052 |
| 2024-01-10 | 1,031 | 1,042 | 1,026 | 1,026 | 2,500 | 1,026 |
| 2024-01-09 | 1,029 | 1,030 | 1,021 | 1,029 | 3,900 | 1,029 |
| 2024-01-05 | 1,022 | 1,030 | 1,017 | 1,017 | 14,400 | 1,017 |
| 2024-01-04 | 1,034 | 1,035 | 1,005 | 1,017 | 17,900 | 1,017 |
分割・併合履歴 ： [2021-09-29]1株→2株
