7850 総合商研(株) 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 | 946 | 946 | 903 | 903 | 3,100 | 903 |
| 2025-04-03 | 946 | 946 | 946 | 946 | 200 | 946 |
| 2025-04-02 | 950 | 950 | 946 | 946 | 400 | 946 |
| 2025-04-01 | 952 | 952 | 951 | 951 | 400 | 951 |
| 2025-03-31 | 955 | 955 | 944 | 944 | 1,100 | 944 |
| 2025-03-28 | 940 | 964 | 940 | 964 | 3,400 | 964 |
| 2025-03-27 | 952 | 955 | 952 | 955 | 400 | 955 |
| 2025-03-26 | 943 | 960 | 934 | 958 | 7,200 | 958 |
| 2025-03-25 | 946 | 958 | 936 | 958 | 4,200 | 958 |
| 2025-03-24 | 933 | 950 | 933 | 950 | 1,700 | 950 |
| 2025-03-21 | 937 | 939 | 925 | 930 | 7,100 | 930 |
| 2025-03-19 | 933 | 945 | 924 | 945 | 2,600 | 945 |
| 2025-03-18 | 920 | 933 | 920 | 933 | 3,800 | 933 |
| 2025-03-17 | 900 | 920 | 891 | 920 | 12,600 | 920 |
| 2025-03-14 | 899 | 900 | 890 | 890 | 5,500 | 890 |
| 2025-03-13 | 926 | 926 | 900 | 914 | 10,200 | 914 |
| 2025-03-12 | - | - | - | 926 | - | 926 |
| 2025-03-11 | 926 | 926 | 926 | 926 | 200 | 926 |
| 2025-03-10 | 926 | 926 | 926 | 926 | 800 | 926 |
| 2025-03-07 | 923 | 930 | 923 | 930 | 1,300 | 930 |
| 2025-03-06 | - | - | - | 938 | - | 938 |
| 2025-03-05 | 938 | 938 | 938 | 938 | 100 | 938 |
| 2025-03-04 | 940 | 940 | 926 | 926 | 1,600 | 926 |
| 2025-03-03 | 943 | 944 | 937 | 943 | 2,400 | 943 |
| 2025-02-28 | 932 | 935 | 930 | 935 | 900 | 935 |
| 2025-02-27 | 940 | 940 | 926 | 935 | 2,800 | 935 |
| 2025-02-26 | 930 | 930 | 927 | 930 | 5,300 | 930 |
| 2025-02-25 | 932 | 932 | 925 | 930 | 3,200 | 930 |
| 2025-02-21 | 916 | 919 | 910 | 919 | 1,800 | 919 |
| 2025-02-20 | 916 | 916 | 909 | 909 | 4,700 | 909 |
| 2025-02-19 | 911 | 914 | 906 | 914 | 1,300 | 914 |
| 2025-02-18 | 906 | 911 | 900 | 911 | 2,300 | 911 |
| 2025-02-17 | 904 | 906 | 904 | 906 | 3,400 | 906 |
| 2025-02-14 | 905 | 905 | 905 | 905 | 300 | 905 |
| 2025-02-13 | 906 | 906 | 901 | 905 | 1,800 | 905 |
| 2025-02-12 | 906 | 906 | 900 | 905 | 700 | 905 |
| 2025-02-10 | 904 | 904 | 894 | 894 | 800 | 894 |
| 2025-02-07 | 895 | 903 | 895 | 900 | 500 | 900 |
| 2025-02-06 | 890 | 904 | 888 | 904 | 3,700 | 904 |
| 2025-02-05 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2025-02-04 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2025-02-03 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2025-01-31 | 880 | 895 | 880 | 890 | 1,200 | 890 |
| 2025-01-30 | 880 | 881 | 880 | 881 | 1,200 | 881 |
| 2025-01-29 | 888 | 890 | 888 | 890 | 300 | 890 |
| 2025-01-28 | 894 | 894 | 888 | 890 | 700 | 890 |
| 2025-01-27 | 890 | 893 | 888 | 893 | 6,200 | 893 |
| 2025-01-24 | 885 | 890 | 884 | 890 | 1,600 | 890 |
| 2025-01-23 | 885 | 887 | 885 | 887 | 700 | 887 |
| 2025-01-22 | 884 | 887 | 884 | 887 | 2,300 | 887 |
| 2025-01-21 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2025-01-20 | 875 | 876 | 875 | 876 | 300 | 876 |
| 2025-01-17 | 874 | 885 | 874 | 885 | 500 | 885 |
| 2025-01-16 | 870 | 870 | 870 | 870 | 300 | 870 |
| 2025-01-15 | - | - | - | 864 | - | 864 |
| 2025-01-14 | - | - | - | 864 | - | 864 |
| 2025-01-10 | 860 | 864 | 860 | 864 | 600 | 864 |
| 2025-01-09 | 873 | 873 | 873 | 873 | 700 | 873 |
| 2025-01-08 | 884 | 884 | 884 | 884 | 100 | 884 |
| 2025-01-07 | - | - | - | 875 | - | 875 |
| 2025-01-06 | 873 | 875 | 873 | 875 | 600 | 875 |
分割・併合履歴 ： なし