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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | - | - | - | 873 | - | 873 |
| 2024-12-27 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2024-12-26 | 874 | 874 | 865 | 873 | 6,300 | 873 |
| 2024-12-25 | 860 | 875 | 858 | 875 | 4,000 | 875 |
| 2024-12-24 | 870 | 877 | 870 | 875 | 1,300 | 875 |
| 2024-12-23 | 872 | 875 | 865 | 875 | 2,500 | 875 |
| 2024-12-20 | 865 | 867 | 854 | 867 | 1,600 | 867 |
| 2024-12-19 | - | - | - | 866 | - | 866 |
| 2024-12-18 | 866 | 866 | 866 | 866 | 200 | 866 |
| 2024-12-17 | 859 | 859 | 857 | 857 | 1,100 | 857 |
| 2024-12-16 | - | - | - | 874 | - | 874 |
| 2024-12-13 | 862 | 874 | 862 | 874 | 400 | 874 |
| 2024-12-12 | 860 | 864 | 860 | 861 | 900 | 861 |
| 2024-12-11 | 875 | 875 | 860 | 860 | 700 | 860 |
| 2024-12-10 | 877 | 877 | 868 | 875 | 1,200 | 875 |
| 2024-12-09 | 876 | 877 | 876 | 877 | 200 | 877 |
| 2024-12-06 | 874 | 876 | 859 | 876 | 500 | 876 |
| 2024-12-05 | 873 | 875 | 865 | 865 | 1,000 | 865 |
| 2024-12-04 | - | - | - | 855 | - | 855 |
| 2024-12-03 | 855 | 870 | 853 | 855 | 1,300 | 855 |
| 2024-12-02 | 879 | 879 | 870 | 870 | 600 | 870 |
| 2024-11-29 | 876 | 876 | 861 | 866 | 300 | 866 |
| 2024-11-28 | - | - | - | 880 | - | 880 |
| 2024-11-27 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2024-11-26 | 884 | 886 | 884 | 886 | 9,800 | 886 |
| 2024-11-25 | 876 | 884 | 868 | 884 | 4,300 | 884 |
| 2024-11-22 | 857 | 874 | 855 | 874 | 2,800 | 874 |
| 2024-11-21 | 870 | 870 | 850 | 862 | 1,900 | 862 |
| 2024-11-20 | 848 | 855 | 848 | 855 | 500 | 855 |
| 2024-11-19 | 845 | 845 | 844 | 844 | 200 | 844 |
| 2024-11-18 | 844 | 844 | 844 | 844 | 100 | 844 |
| 2024-11-15 | 844 | 844 | 844 | 844 | 100 | 844 |
| 2024-11-14 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2024-11-13 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2024-11-12 | 836 | 845 | 836 | 845 | 1,200 | 845 |
| 2024-11-11 | 831 | 831 | 831 | 831 | 300 | 831 |
| 2024-11-08 | 827 | 830 | 827 | 830 | 400 | 830 |
| 2024-11-07 | 829 | 829 | 828 | 828 | 400 | 828 |
| 2024-11-06 | 831 | 831 | 829 | 829 | 1,600 | 829 |
| 2024-11-05 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2024-11-01 | 835 | 835 | 830 | 830 | 1,300 | 830 |
| 2024-10-31 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2024-10-30 | 833 | 835 | 833 | 835 | 500 | 835 |
| 2024-10-29 | 844 | 844 | 829 | 833 | 4,000 | 833 |
| 2024-10-28 | 838 | 859 | 836 | 859 | 8,400 | 859 |
| 2024-10-25 | 872 | 872 | 828 | 840 | 12,100 | 840 |
| 2024-10-24 | 876 | 876 | 876 | 876 | 300 | 876 |
| 2024-10-23 | 870 | 877 | 868 | 876 | 2,200 | 876 |
| 2024-10-22 | 862 | 862 | 862 | 862 | 200 | 862 |
| 2024-10-21 | 875 | 875 | 853 | 854 | 2,200 | 854 |
| 2024-10-18 | 874 | 874 | 874 | 874 | 100 | 874 |
| 2024-10-17 | 874 | 874 | 850 | 851 | 1,300 | 851 |
| 2024-10-16 | 871 | 871 | 871 | 871 | 1,600 | 871 |
| 2024-10-15 | 877 | 877 | 863 | 863 | 600 | 863 |
| 2024-10-11 | 870 | 878 | 870 | 878 | 200 | 878 |
| 2024-10-10 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2024-10-09 | 860 | 875 | 858 | 875 | 600 | 875 |
| 2024-10-08 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2024-10-07 | - | - | - | 874 | - | 874 |
| 2024-10-04 | 874 | 874 | 874 | 874 | 100 | 874 |
| 2024-10-03 | 851 | 860 | 851 | 860 | 400 | 860 |
| 2024-10-02 | - | - | - | 850 | - | 850 |
| 2024-10-01 | 850 | 850 | 850 | 850 | 1,300 | 850 |
| 2024-09-30 | 846 | 846 | 834 | 842 | 7,700 | 842 |
| 2024-09-27 | 862 | 862 | 861 | 861 | 400 | 861 |
| 2024-09-26 | 880 | 880 | 843 | 847 | 8,900 | 847 |
| 2024-09-25 | 861 | 880 | 861 | 880 | 3,900 | 880 |
| 2024-09-24 | 848 | 854 | 848 | 854 | 1,800 | 854 |
| 2024-09-20 | 842 | 848 | 841 | 848 | 800 | 848 |
| 2024-09-19 | 830 | 835 | 828 | 835 | 1,100 | 835 |
| 2024-09-18 | 828 | 830 | 827 | 830 | 300 | 830 |
| 2024-09-17 | 870 | 870 | 826 | 826 | 2,300 | 826 |
| 2024-09-13 | 830 | 840 | 814 | 840 | 3,600 | 840 |
| 2024-09-12 | 830 | 830 | 829 | 829 | 600 | 829 |
| 2024-09-11 | 836 | 836 | 826 | 832 | 1,500 | 832 |
| 2024-09-10 | 840 | 840 | 840 | 840 | 400 | 840 |
| 2024-09-09 | - | - | - | 863 | - | 863 |
| 2024-09-06 | 834 | 863 | 834 | 863 | 1,700 | 863 |
| 2024-09-05 | 835 | 835 | 833 | 834 | 500 | 834 |
| 2024-09-04 | 843 | 845 | 836 | 836 | 1,700 | 836 |
| 2024-09-03 | 853 | 853 | 849 | 849 | 700 | 849 |
| 2024-09-02 | 853 | 866 | 851 | 866 | 1,300 | 866 |
| 2024-08-30 | 872 | 872 | 853 | 868 | 1,600 | 868 |
| 2024-08-29 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2024-08-28 | 890 | 890 | 864 | 864 | 1,100 | 864 |
| 2024-08-27 | 865 | 880 | 864 | 880 | 1,300 | 880 |
| 2024-08-26 | 898 | 898 | 876 | 889 | 7,300 | 889 |
| 2024-08-23 | 847 | 898 | 847 | 898 | 5,000 | 898 |
| 2024-08-22 | 847 | 848 | 847 | 848 | 200 | 848 |
| 2024-08-21 | 828 | 847 | 826 | 847 | 4,000 | 847 |
| 2024-08-20 | 828 | 830 | 822 | 822 | 3,000 | 822 |
| 2024-08-19 | 824 | 831 | 823 | 831 | 2,900 | 831 |
| 2024-08-16 | 821 | 833 | 821 | 833 | 1,100 | 833 |
| 2024-08-15 | 821 | 821 | 820 | 820 | 600 | 820 |
| 2024-08-14 | 841 | 841 | 823 | 823 | 600 | 823 |
| 2024-08-13 | 820 | 841 | 817 | 841 | 500 | 841 |
| 2024-08-09 | 817 | 818 | 805 | 805 | 3,100 | 805 |
| 2024-08-08 | 834 | 837 | 800 | 803 | 6,700 | 803 |
| 2024-08-07 | 828 | 854 | 804 | 834 | 5,800 | 834 |
| 2024-08-06 | 810 | 840 | 800 | 813 | 8,800 | 813 |
| 2024-08-05 | 810 | 812 | 791 | 791 | 10,700 | 791 |
| 2024-08-02 | 847 | 850 | 840 | 840 | 14,800 | 840 |
| 2024-08-01 | 842 | 880 | 842 | 880 | 7,400 | 880 |
| 2024-07-31 | 856 | 864 | 855 | 855 | 9,500 | 855 |
| 2024-07-30 | 874 | 879 | 860 | 862 | 19,700 | 862 |
| 2024-07-29 | 900 | 911 | 900 | 903 | 30,000 | 903 |
| 2024-07-26 | 906 | 910 | 900 | 903 | 12,700 | 903 |
| 2024-07-25 | 910 | 910 | 898 | 905 | 7,200 | 905 |
| 2024-07-24 | 915 | 918 | 907 | 911 | 7,400 | 911 |
| 2024-07-23 | 911 | 919 | 904 | 916 | 5,100 | 916 |
| 2024-07-22 | 904 | 917 | 899 | 902 | 10,300 | 902 |
| 2024-07-19 | 898 | 909 | 896 | 909 | 10,700 | 909 |
| 2024-07-18 | 887 | 897 | 887 | 897 | 6,500 | 897 |
| 2024-07-17 | 896 | 900 | 890 | 890 | 13,100 | 890 |
| 2024-07-16 | 884 | 905 | 884 | 900 | 12,800 | 900 |
| 2024-07-12 | 889 | 920 | 885 | 920 | 7,900 | 920 |
| 2024-07-11 | 890 | 896 | 881 | 885 | 8,800 | 885 |
| 2024-07-10 | 918 | 918 | 892 | 908 | 9,600 | 908 |
| 2024-07-09 | 947 | 947 | 920 | 920 | 6,500 | 920 |
| 2024-07-08 | 952 | 952 | 941 | 941 | 14,200 | 941 |
| 2024-07-05 | 955 | 955 | 948 | 952 | 4,000 | 952 |
| 2024-07-04 | 949 | 954 | 947 | 949 | 6,300 | 949 |
| 2024-07-03 | 957 | 957 | 949 | 949 | 2,300 | 949 |
| 2024-07-02 | 955 | 957 | 950 | 950 | 5,900 | 950 |
| 2024-07-01 | 947 | 955 | 946 | 955 | 4,100 | 955 |
| 2024-06-28 | 951 | 955 | 947 | 947 | 4,500 | 947 |
| 2024-06-27 | 944 | 967 | 940 | 953 | 8,700 | 953 |
| 2024-06-26 | 958 | 969 | 957 | 958 | 8,800 | 958 |
| 2024-06-25 | 965 | 975 | 960 | 973 | 6,000 | 973 |
| 2024-06-24 | 952 | 965 | 952 | 959 | 1,800 | 959 |
| 2024-06-21 | 968 | 969 | 960 | 960 | 4,400 | 960 |
| 2024-06-20 | 975 | 977 | 956 | 959 | 3,200 | 959 |
| 2024-06-19 | 968 | 974 | 950 | 960 | 6,200 | 960 |
| 2024-06-18 | 973 | 973 | 952 | 965 | 2,800 | 965 |
| 2024-06-17 | 982 | 982 | 944 | 959 | 5,600 | 959 |
| 2024-06-14 | 966 | 990 | 958 | 960 | 4,600 | 960 |
| 2024-06-13 | 955 | 966 | 944 | 966 | 900 | 966 |
| 2024-06-12 | 951 | 971 | 941 | 956 | 1,200 | 956 |
| 2024-06-11 | 974 | 974 | 951 | 951 | 2,400 | 951 |
| 2024-06-10 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2024-06-07 | 988 | 990 | 976 | 976 | 600 | 976 |
| 2024-06-06 | 995 | 995 | 980 | 980 | 1,300 | 980 |
| 2024-06-05 | 960 | 980 | 948 | 980 | 1,400 | 980 |
| 2024-06-04 | 972 | 972 | 961 | 961 | 1,000 | 961 |
| 2024-06-03 | 960 | 972 | 945 | 970 | 1,000 | 970 |
| 2024-05-31 | 960 | 960 | 935 | 960 | 2,500 | 960 |
| 2024-05-30 | 967 | 967 | 961 | 961 | 500 | 961 |
| 2024-05-29 | 933 | 967 | 933 | 967 | 900 | 967 |
| 2024-05-28 | 938 | 938 | 932 | 933 | 1,200 | 933 |
| 2024-05-27 | 989 | 993 | 938 | 938 | 8,000 | 938 |
| 2024-05-24 | 961 | 961 | 950 | 952 | 4,400 | 952 |
| 2024-05-23 | 964 | 964 | 951 | 955 | 900 | 955 |
| 2024-05-22 | 946 | 966 | 946 | 966 | 2,500 | 966 |
| 2024-05-21 | 946 | 957 | 940 | 940 | 3,600 | 940 |
| 2024-05-20 | 933 | 948 | 933 | 945 | 1,600 | 945 |
| 2024-05-17 | 908 | 925 | 908 | 925 | 600 | 925 |
| 2024-05-16 | 905 | 907 | 905 | 907 | 600 | 907 |
| 2024-05-15 | 901 | 903 | 901 | 903 | 1,000 | 903 |
| 2024-05-14 | 906 | 906 | 902 | 902 | 300 | 902 |
| 2024-05-13 | 920 | 938 | 905 | 910 | 5,100 | 910 |
| 2024-05-10 | 958 | 958 | 941 | 947 | 2,500 | 947 |
| 2024-05-09 | 971 | 971 | 958 | 958 | 2,700 | 958 |
| 2024-05-08 | 999 | 999 | 975 | 985 | 1,700 | 985 |
| 2024-05-07 | 1,002 | 1,002 | 968 | 999 | 2,100 | 999 |
| 2024-05-02 | 1,031 | 1,031 | 993 | 1,002 | 2,400 | 1,002 |
| 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