7607 (株)進和 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,845 | 2,845 | 2,680 | 2,723 | 37,400 | 2,723 |
| 2025-04-03 | 2,839 | 2,894 | 2,829 | 2,859 | 18,300 | 2,859 |
| 2025-04-02 | 2,940 | 2,940 | 2,880 | 2,889 | 14,700 | 2,889 |
| 2025-04-01 | 2,907 | 2,935 | 2,900 | 2,900 | 12,200 | 2,900 |
| 2025-03-31 | 2,962 | 2,962 | 2,880 | 2,894 | 20,000 | 2,894 |
| 2025-03-28 | 3,060 | 3,110 | 2,986 | 2,995 | 31,000 | 2,995 |
| 2025-03-27 | 3,035 | 3,090 | 3,015 | 3,090 | 23,100 | 3,090 |
| 2025-03-26 | 3,010 | 3,040 | 2,962 | 3,040 | 17,500 | 3,040 |
| 2025-03-25 | 3,010 | 3,050 | 2,981 | 3,005 | 10,800 | 3,005 |
| 2025-03-24 | 3,065 | 3,065 | 2,967 | 2,989 | 10,800 | 2,989 |
| 2025-03-21 | 3,060 | 3,080 | 3,020 | 3,045 | 18,600 | 3,045 |
| 2025-03-19 | 3,040 | 3,090 | 3,030 | 3,090 | 10,500 | 3,090 |
| 2025-03-18 | 3,025 | 3,120 | 3,025 | 3,060 | 19,600 | 3,060 |
| 2025-03-17 | 3,005 | 3,030 | 2,982 | 3,030 | 12,400 | 3,030 |
| 2025-03-14 | 2,993 | 3,030 | 2,967 | 3,005 | 19,000 | 3,005 |
| 2025-03-13 | 2,947 | 2,998 | 2,918 | 2,992 | 14,000 | 2,992 |
| 2025-03-12 | 2,919 | 2,950 | 2,919 | 2,950 | 11,500 | 2,950 |
| 2025-03-11 | 2,923 | 2,923 | 2,880 | 2,903 | 11,200 | 2,903 |
| 2025-03-10 | 2,956 | 2,956 | 2,922 | 2,940 | 9,600 | 2,940 |
| 2025-03-07 | 3,005 | 3,005 | 2,950 | 2,960 | 14,400 | 2,960 |
| 2025-03-06 | 3,000 | 3,100 | 2,990 | 3,050 | 29,300 | 3,050 |
| 2025-03-05 | 2,935 | 2,995 | 2,935 | 2,975 | 27,000 | 2,975 |
| 2025-03-04 | 2,906 | 2,950 | 2,882 | 2,935 | 13,800 | 2,935 |
| 2025-03-03 | 2,885 | 2,906 | 2,878 | 2,900 | 17,100 | 2,900 |
| 2025-02-28 | 2,887 | 2,891 | 2,851 | 2,851 | 11,100 | 2,851 |
| 2025-02-27 | 2,805 | 2,893 | 2,775 | 2,893 | 35,900 | 2,893 |
| 2025-02-26 | 2,858 | 2,876 | 2,847 | 2,874 | 59,800 | 2,874 |
| 2025-02-25 | 2,800 | 2,848 | 2,794 | 2,841 | 23,600 | 2,841 |
| 2025-02-21 | 2,809 | 2,812 | 2,760 | 2,770 | 11,700 | 2,770 |
| 2025-02-20 | 2,840 | 2,840 | 2,800 | 2,800 | 20,400 | 2,800 |
| 2025-02-19 | 2,859 | 2,865 | 2,837 | 2,844 | 9,400 | 2,844 |
| 2025-02-18 | 2,857 | 2,859 | 2,822 | 2,856 | 13,400 | 2,856 |
| 2025-02-17 | 2,850 | 2,860 | 2,834 | 2,834 | 10,200 | 2,834 |
| 2025-02-14 | 2,918 | 2,919 | 2,845 | 2,868 | 15,700 | 2,868 |
| 2025-02-13 | 2,862 | 2,901 | 2,862 | 2,896 | 9,500 | 2,896 |
| 2025-02-12 | 2,874 | 2,874 | 2,845 | 2,854 | 5,600 | 2,854 |
| 2025-02-10 | 2,883 | 2,883 | 2,841 | 2,842 | 10,700 | 2,842 |
| 2025-02-07 | 2,882 | 2,917 | 2,882 | 2,883 | 12,200 | 2,883 |
| 2025-02-06 | 2,870 | 2,917 | 2,870 | 2,903 | 10,000 | 2,903 |
| 2025-02-05 | 2,898 | 2,911 | 2,883 | 2,895 | 10,500 | 2,895 |
| 2025-02-04 | 2,921 | 2,959 | 2,878 | 2,878 | 22,400 | 2,878 |
| 2025-02-03 | 2,930 | 2,953 | 2,914 | 2,925 | 22,500 | 2,925 |
| 2025-01-31 | 2,978 | 2,986 | 2,948 | 2,963 | 11,300 | 2,963 |
| 2025-01-30 | 2,905 | 2,975 | 2,905 | 2,971 | 15,800 | 2,971 |
| 2025-01-29 | 2,930 | 2,932 | 2,917 | 2,919 | 9,900 | 2,919 |
| 2025-01-28 | 2,863 | 2,927 | 2,863 | 2,908 | 14,800 | 2,908 |
| 2025-01-27 | 2,878 | 2,935 | 2,878 | 2,893 | 10,600 | 2,893 |
| 2025-01-24 | 2,854 | 2,864 | 2,840 | 2,850 | 12,300 | 2,850 |
| 2025-01-23 | 2,837 | 2,844 | 2,820 | 2,840 | 10,200 | 2,840 |
| 2025-01-22 | 2,833 | 2,846 | 2,814 | 2,829 | 8,500 | 2,829 |
| 2025-01-21 | 2,790 | 2,865 | 2,757 | 2,818 | 26,200 | 2,818 |
| 2025-01-20 | 2,745 | 2,793 | 2,731 | 2,758 | 10,600 | 2,758 |
| 2025-01-17 | 2,750 | 2,761 | 2,725 | 2,743 | 16,000 | 2,743 |
| 2025-01-16 | 2,752 | 2,781 | 2,740 | 2,752 | 23,700 | 2,752 |
| 2025-01-15 | 2,749 | 2,772 | 2,749 | 2,750 | 25,800 | 2,750 |
| 2025-01-14 | 2,749 | 2,806 | 2,723 | 2,741 | 35,600 | 2,741 |
| 2025-01-10 | 2,888 | 2,889 | 2,840 | 2,849 | 15,200 | 2,849 |
| 2025-01-09 | 2,917 | 2,917 | 2,856 | 2,869 | 15,100 | 2,869 |
| 2025-01-08 | 2,935 | 2,935 | 2,880 | 2,895 | 17,300 | 2,895 |
| 2025-01-07 | 2,947 | 2,949 | 2,900 | 2,913 | 12,600 | 2,913 |
| 2025-01-06 | 3,005 | 3,005 | 2,949 | 2,949 | 10,500 | 2,949 |
分割・併合履歴 ： [2007-08-28]1株→1.1株 [2006-08-28]1株→1.1株 [2005-08-26]1株→1.1株 [2004-08-26]1株→1.1株 [2003-08-26]1株→1.1株 [2002-08-27]1株→1.1株 [2001-08-28]1株→1.1株 [2000-08-28]1株→1.1株