7292 (株)村上開明堂 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
2024-06-214,8904,9404,8504,8504,9004,850
2024-06-204,9804,9804,8654,8856,7004,885
2024-06-194,8955,2004,8804,93535,3004,935
2024-06-184,6554,7154,6504,7152,8004,715
2024-06-174,7004,7204,6854,6851,9004,685
2024-06-144,6804,7654,6504,7202,1004,720
2024-06-134,7504,7754,6904,7004,3004,700
2024-06-124,8154,8204,7454,7554,5004,755
2024-06-114,7154,8354,7004,82010,6004,820
2024-06-104,6754,7654,6754,7153,6004,715
2024-06-074,7454,7454,6604,6602,3004,660
2024-06-064,7404,7604,6254,6757,9004,675
2024-06-054,6654,7354,6604,6705,4004,670
2024-06-044,7604,7954,6504,6708,7004,670
2024-06-034,5654,7854,5654,76014,7004,760
2024-05-314,5304,6154,5004,5603,5004,560
2024-05-304,5004,5704,4804,5355,2004,535
2024-05-294,6104,6404,5154,53013,3004,530
2024-05-284,6604,7004,6104,6105,7004,610
2024-05-274,7104,7254,6654,6704,7004,670
2024-05-244,7154,7504,6954,7104,4004,710
2024-05-234,7804,7804,6654,6959,7004,695
2024-05-224,6754,8004,6754,7806,7004,780
2024-05-214,8504,8504,6604,6807,5004,680
2024-05-204,8004,8854,8004,8004,4004,800
2024-05-174,7904,8904,7304,80010,4004,800
2024-05-164,6904,7804,6254,7807,2004,780
2024-05-154,6904,7854,6804,6908,6004,690
2024-05-144,7004,7504,5204,68535,8004,685
2024-05-134,4604,5004,3804,50016,3004,500
2024-05-104,5754,5754,4004,40518,4004,405
2024-05-094,5754,6504,5754,6155,6004,615
2024-05-084,6104,6104,5504,5805,5004,580
2024-05-074,6504,6504,6004,6104,1004,610
2024-05-024,6554,6554,5804,6502,6004,650
2024-05-014,7004,7004,5604,5958,7004,595
2024-04-304,5004,6804,4554,68016,6004,680
2024-04-264,5104,5854,4654,50512,1004,505
2024-04-254,6504,6504,5054,54013,3004,540
2024-04-244,6554,7254,5954,6506,5004,650
2024-04-234,7154,7454,5554,59512,8004,595
2024-04-224,5304,6804,5304,67511,8004,675
2024-04-194,6004,6004,3304,50018,9004,500
2024-04-184,7154,7154,5504,61012,4004,610
2024-04-174,7204,7854,6954,7003,6004,700
2024-04-164,8504,8504,7004,70011,1004,700
2024-04-154,8954,8954,8204,8701,5004,870
2024-04-124,9404,9404,8454,8652,8004,865
2024-04-114,9204,9854,8154,8856,5004,885
2024-04-104,9955,0104,9404,9406,2004,940
2024-04-095,0405,0804,9204,9959,2004,995
2024-04-084,9455,0004,8755,00013,9005,000
2024-04-054,8404,8704,7654,8058,7004,805
2024-04-044,9204,9304,8504,8707,1004,870
2024-04-034,8504,9354,8354,9208,2004,920
2024-04-024,9054,9154,8104,8908,6004,890
2024-04-015,1005,1004,9004,92531,3004,925
2024-03-295,1405,1405,0505,10013,8005,100
2024-03-285,1505,2205,0505,07011,4005,070
2024-03-275,3605,3605,2305,2509,3005,250
2024-03-265,3205,4305,2205,30014,2005,300
2024-03-255,2905,3805,2505,3009,5005,300
2024-03-225,2605,3205,1105,29019,6005,290
2024-03-215,1905,2605,1105,23014,3005,230
2024-03-195,0005,0604,9555,06014,0005,060
2024-03-184,9555,0304,9405,03019,6005,030
2024-03-154,9104,9304,8754,8909,2004,890
2024-03-144,9104,9804,8254,89012,8004,890
2024-03-134,8504,9904,7504,84028,8004,840
2024-03-124,7054,8354,6504,83510,3004,835
2024-03-114,7654,8104,6954,76515,6004,765
2024-03-084,7104,8904,7004,83514,9004,835
2024-03-074,8154,8154,6754,76024,4004,760
2024-03-064,7504,8504,7504,8309,4004,830
2024-03-054,7704,8254,7004,7558,7004,755
2024-03-044,9404,9404,7504,77017,9004,770
2024-03-014,9955,0804,8804,93019,9004,930
2024-02-294,9204,9754,8604,94513,0004,945
2024-02-284,8454,9404,8404,92014,6004,920
2024-02-274,8054,9004,8054,84512,4004,845
2024-02-264,8004,9554,8004,80026,6004,800
2024-02-224,7554,8004,7154,75016,1004,750
2024-02-214,7304,8304,6204,74532,7004,745
2024-02-204,5904,8404,5904,73068,3004,730
2024-02-194,3654,5254,3554,47027,2004,470
2024-02-164,3204,4154,3154,36521,7004,365
2024-02-154,3804,4404,3004,30511,7004,305
2024-02-144,3904,5154,3804,38015,9004,380
2024-02-134,4404,4404,3004,42017,2004,420
2024-02-094,5054,5054,3704,37015,7004,370
2024-02-084,4954,5954,4554,47533,7004,475
2024-02-074,3704,4904,3154,43041,8004,430
2024-02-064,6154,6154,5004,58036,8004,580
2024-02-054,5604,5604,4304,53021,2004,530
2024-02-024,6504,6904,4504,49014,7004,490
2024-02-014,4904,6204,4554,6108,3004,610
2024-01-314,3804,5254,3504,52015,8004,520
2024-01-304,3554,4204,3554,39011,8004,390
2024-01-294,3004,4004,2204,35515,6004,355
2024-01-264,3154,3954,2504,2557,3004,255
2024-01-254,3154,3504,2654,32010,2004,320
2024-01-244,3154,3204,2554,27010,2004,270
2024-01-234,4304,4304,2504,35030,9004,350
2024-01-224,2604,4404,2154,40528,0004,405
2024-01-194,0254,4654,0254,23066,3004,230
2024-01-184,0054,0303,9453,9559,2003,955
2024-01-173,9754,0503,9604,0305,4004,030
2024-01-164,0504,0503,9653,97513,2003,975
2024-01-154,0354,1404,0154,0857,5004,085
2024-01-124,0704,0754,0254,0356,7004,035
2024-01-114,0504,0854,0454,0751,4004,075
2024-01-104,0604,1004,0504,0753,5004,075
2024-01-094,1804,1804,0254,06012,5004,060
2024-01-054,0954,2154,0204,1655,9004,165
2024-01-044,1454,1504,0604,0604,7004,060

分割・併合履歴 : [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株