7850 総合商研(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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,029 | 1,060 | 988 | 1,001 | 5,300 | 1,001 |
| 2024-04-30 | 1,079 | 1,079 | 1,015 | 1,015 | 8,100 | 1,015 |
| 2024-04-26 | 1,000 | 1,033 | 1,000 | 1,019 | 13,100 | 1,019 |
| 2024-04-25 | 979 | 999 | 977 | 999 | 5,900 | 999 |
| 2024-04-24 | 974 | 979 | 973 | 973 | 7,000 | 973 |
| 2024-04-23 | 978 | 978 | 975 | 978 | 1,900 | 978 |
| 2024-04-22 | 980 | 980 | 965 | 965 | 2,700 | 965 |
| 2024-04-19 | 976 | 978 | 974 | 978 | 1,200 | 978 |
| 2024-04-18 | 978 | 978 | 965 | 977 | 300 | 977 |
| 2024-04-17 | 980 | 980 | 942 | 978 | 2,700 | 978 |
| 2024-04-16 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2024-04-15 | 980 | 983 | 980 | 983 | 1,900 | 983 |
| 2024-04-12 | - | - | - | 980 | - | 980 |
| 2024-04-11 | 974 | 980 | 974 | 980 | 300 | 980 |
| 2024-04-10 | 980 | 980 | 974 | 980 | 800 | 980 |
| 2024-04-09 | 979 | 979 | 979 | 979 | 500 | 979 |
| 2024-04-08 | 980 | 983 | 972 | 972 | 400 | 972 |
| 2024-04-05 | - | - | - | 985 | - | 985 |
| 2024-04-04 | - | - | - | 985 | - | 985 |
| 2024-04-03 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2024-04-02 | 978 | 985 | 978 | 985 | 1,100 | 985 |
| 2024-04-01 | 970 | 978 | 970 | 974 | 1,500 | 974 |
| 2024-03-29 | 970 | 975 | 954 | 970 | 3,400 | 970 |
| 2024-03-28 | 964 | 978 | 963 | 969 | 3,000 | 969 |
| 2024-03-27 | 952 | 952 | 950 | 950 | 1,400 | 950 |
| 2024-03-26 | 964 | 975 | 952 | 952 | 8,600 | 952 |
| 2024-03-25 | 940 | 951 | 936 | 950 | 5,100 | 950 |
| 2024-03-22 | 929 | 938 | 921 | 938 | 3,500 | 938 |
| 2024-03-21 | 932 | 932 | 923 | 925 | 1,900 | 925 |
| 2024-03-19 | 925 | 930 | 925 | 926 | 1,800 | 926 |
| 2024-03-18 | 925 | 938 | 921 | 925 | 6,700 | 925 |
| 2024-03-15 | 935 | 935 | 924 | 924 | 2,000 | 924 |
| 2024-03-14 | 938 | 938 | 934 | 934 | 700 | 934 |
| 2024-03-13 | 913 | 943 | 913 | 943 | 800 | 943 |
| 2024-03-12 | 918 | 920 | 914 | 914 | 1,400 | 914 |
| 2024-03-11 | 925 | 932 | 925 | 932 | 1,100 | 932 |
| 2024-03-08 | - | - | - | 937 | - | 937 |
| 2024-03-07 | 937 | 937 | 937 | 937 | 100 | 937 |
| 2024-03-06 | 926 | 930 | 926 | 928 | 6,100 | 928 |
| 2024-03-05 | 948 | 948 | 930 | 932 | 2,700 | 932 |
| 2024-03-04 | 931 | 934 | 931 | 934 | 300 | 934 |
| 2024-03-01 | 935 | 940 | 931 | 940 | 3,700 | 940 |
| 2024-02-29 | 957 | 957 | 940 | 943 | 1,200 | 943 |
| 2024-02-28 | 957 | 957 | 957 | 957 | 100 | 957 |
| 2024-02-27 | 951 | 951 | 951 | 951 | 1,500 | 951 |
| 2024-02-26 | 943 | 950 | 942 | 950 | 7,200 | 950 |
| 2024-02-22 | 950 | 950 | 937 | 945 | 3,000 | 945 |
| 2024-02-21 | 941 | 941 | 935 | 935 | 1,500 | 935 |
| 2024-02-20 | 931 | 943 | 929 | 929 | 3,400 | 929 |
| 2024-02-19 | 940 | 940 | 928 | 928 | 4,400 | 928 |
| 2024-02-16 | 933 | 934 | 931 | 931 | 1,400 | 931 |
| 2024-02-15 | 934 | 934 | 933 | 933 | 300 | 933 |
| 2024-02-14 | 937 | 937 | 934 | 934 | 1,200 | 934 |
| 2024-02-13 | 936 | 937 | 936 | 937 | 500 | 937 |
| 2024-02-09 | - | - | - | 936 | - | 936 |
| 2024-02-08 | 936 | 936 | 936 | 936 | 400 | 936 |
| 2024-02-07 | - | - | - | 933 | - | 933 |
| 2024-02-06 | 935 | 935 | 933 | 933 | 1,300 | 933 |
| 2024-02-05 | 943 | 943 | 933 | 933 | 1,400 | 933 |
| 2024-02-02 | 940 | 942 | 940 | 942 | 900 | 942 |
| 2024-02-01 | 936 | 937 | 936 | 937 | 2,100 | 937 |
| 2024-01-31 | 922 | 934 | 922 | 934 | 600 | 934 |
| 2024-01-30 | 923 | 924 | 921 | 922 | 4,600 | 922 |
| 2024-01-29 | 943 | 943 | 922 | 922 | 1,700 | 922 |
| 2024-01-26 | 951 | 951 | 929 | 931 | 7,600 | 931 |
| 2024-01-25 | 949 | 955 | 945 | 950 | 4,200 | 950 |
| 2024-01-24 | 944 | 959 | 944 | 959 | 2,600 | 959 |
| 2024-01-23 | 940 | 943 | 937 | 943 | 1,900 | 943 |
| 2024-01-22 | 938 | 939 | 938 | 939 | 500 | 939 |
| 2024-01-19 | 940 | 940 | 932 | 938 | 2,800 | 938 |
| 2024-01-18 | 932 | 940 | 932 | 940 | 200 | 940 |
| 2024-01-17 | 930 | 935 | 926 | 926 | 4,600 | 926 |
| 2024-01-16 | 916 | 927 | 916 | 927 | 1,300 | 927 |
| 2024-01-15 | - | - | - | 904 | - | 904 |
| 2024-01-12 | - | - | - | 904 | - | 904 |
| 2024-01-11 | 916 | 916 | 904 | 904 | 1,600 | 904 |
| 2024-01-10 | 904 | 915 | 904 | 914 | 800 | 914 |
| 2024-01-09 | 905 | 908 | 902 | 904 | 1,500 | 904 |
| 2024-01-05 | 909 | 909 | 903 | 909 | 700 | 909 |
| 2024-01-04 | 897 | 909 | 897 | 909 | 1,000 | 909 |
分割・併合履歴 ： なし
