KabuInsight

進和

7607
プライム/卸売業/Shinwa Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,065.03,095.03,065.03,085.0-30.0-0.96%21,600
2026-03-123,155.03,160.03,110.03,115.0-45.0-1.42%15,100
2026-03-113,150.03,180.03,150.03,160.0+15.0+0.48%9,000
2026-03-103,145.03,150.03,105.03,145.0+50.0+1.62%17,800
2026-03-093,050.03,095.03,020.03,095.0-60.0-1.90%32,100
2026-03-063,165.03,165.03,125.03,155.0-35.0-1.10%12,400
2026-03-053,190.03,215.03,165.03,190.0+100.0+3.24%13,400
2026-03-043,180.03,180.03,040.03,090.0-135.0-4.19%44,400
2026-03-033,270.03,270.03,215.03,225.0-45.0-1.38%24,800
2026-03-023,285.03,295.03,245.03,270.0-105.0-3.11%29,700
2026-02-273,280.03,375.03,280.03,375.0+75.0+2.27%29,200
2026-02-263,285.03,315.03,265.03,300.0-35.0-1.05%38,900
2026-02-253,350.03,370.03,320.03,335.0-5.0-0.15%64,100
2026-02-243,330.03,365.03,275.03,340.0+35.0+1.06%47,700
2026-02-203,335.03,335.03,305.03,305.0-50.0-1.49%22,300
2026-02-193,360.03,360.03,315.03,355.0+5.0+0.15%23,700
2026-02-183,370.03,390.03,335.03,350.00.00.00%26,900
2026-02-173,330.03,370.03,330.03,350.0+20.0+0.60%29,100
2026-02-163,310.03,335.03,285.03,330.0+20.0+0.60%22,800
2026-02-133,300.03,340.03,265.03,310.00.00.00%32,200
2026-02-123,250.03,340.03,250.03,310.0+65.0+2.00%29,500
2026-02-103,210.03,265.03,210.03,245.0+50.0+1.56%18,800
2026-02-093,205.03,220.03,175.03,195.0+15.0+0.47%33,900
2026-02-063,145.03,180.03,120.03,180.0+35.0+1.11%22,000
2026-02-053,135.03,165.03,110.03,145.0+40.0+1.29%22,300
2026-02-043,110.03,135.03,090.03,105.0-5.0-0.16%20,600
2026-02-033,145.03,145.03,105.03,110.00.00.00%21,100
2026-02-023,160.03,175.03,105.03,110.0-15.0-0.48%24,500
2026-01-303,115.03,150.03,105.03,125.0+10.0+0.32%22,800
2026-01-293,105.03,150.03,100.03,115.0+10.0+0.32%23,200
2026-01-283,070.03,140.03,055.03,105.0+25.0+0.81%20,900
2026-01-273,100.03,100.03,070.03,080.0-15.0-0.48%18,500
2026-01-263,170.03,175.03,095.03,095.0-115.0-3.58%30,300
2026-01-233,205.03,210.03,165.03,210.0+25.0+0.78%15,900
2026-01-223,175.03,195.03,155.03,185.0+45.0+1.43%14,500
2026-01-213,115.03,140.03,105.03,140.0+5.0+0.16%15,600
2026-01-203,200.03,200.03,135.03,135.0-65.0-2.03%24,300
2026-01-193,225.03,225.03,190.03,200.0-25.0-0.78%10,200
2026-01-163,210.03,225.03,185.03,225.0+15.0+0.47%13,300
2026-01-153,215.03,245.03,200.03,210.0-25.0-0.77%25,400
2026-01-143,220.03,235.03,190.03,235.0+35.0+1.09%30,000
2026-01-133,200.03,220.03,165.03,200.0+40.0+1.27%25,000
2026-01-093,180.03,185.03,160.03,160.0+20.0+0.64%13,000
2026-01-083,175.03,195.03,140.03,140.0-25.0-0.79%14,100
2026-01-073,165.03,190.03,140.03,165.0+5.0+0.16%14,700
2026-01-063,110.03,170.03,110.03,160.0+55.0+1.77%18,500
2026-01-053,100.03,110.03,080.03,105.0+5.0+0.16%11,400
2025-12-303,115.03,115.03,100.03,100.0-15.0-0.48%7,400
2025-12-293,090.03,115.03,080.03,115.0+40.0+1.30%11,600
2025-12-263,080.03,080.03,050.03,075.0+5.0+0.16%10,200
2025-12-253,100.03,100.03,045.03,070.0+25.0+0.82%30,600
2025-12-243,065.03,070.03,045.03,045.0-20.0-0.65%6,000
2025-12-233,050.03,065.03,050.03,065.0+25.0+0.82%11,600
2025-12-223,065.03,065.03,025.03,040.0-10.0-0.33%7,800
2025-12-193,010.03,050.03,010.03,050.0+30.0+0.99%9,400
2025-12-183,015.03,030.03,000.03,020.0+20.0+0.67%16,700
2025-12-173,010.03,010.02,995.03,000.0-5.0-0.17%22,800
2025-12-163,050.03,055.03,005.03,005.0-45.0-1.48%22,100
2025-12-153,090.03,090.03,045.03,050.0-40.0-1.29%25,800
2025-12-123,080.03,090.03,050.03,090.0+80.0+2.66%31,500
2025-12-113,050.03,070.03,010.03,010.0-35.0-1.15%19,200
2025-12-103,040.03,075.03,035.03,045.0-10.0-0.33%21,800
2025-12-093,085.03,085.03,040.03,055.0-20.0-0.65%21,000
2025-12-083,105.03,105.03,070.03,075.0-25.0-0.81%18,000
2025-12-053,125.03,125.03,095.03,100.0-20.0-0.64%24,500
2025-12-043,100.03,130.03,100.03,120.0+25.0+0.81%11,200
2025-12-033,130.03,130.03,085.03,095.0-30.0-0.96%19,500
2025-12-023,190.03,190.03,120.03,125.0-65.0-2.04%11,200
2025-12-013,210.03,220.03,175.03,190.0-15.0-0.47%11,100
2025-11-283,185.03,215.03,175.03,205.0+20.0+0.63%11,800
2025-11-273,180.03,200.03,170.03,185.0+10.0+0.31%13,200
2025-11-263,130.03,175.03,130.03,175.0+40.0+1.28%8,600
2025-11-253,170.03,170.03,135.03,135.0-10.0-0.32%8,700
2025-11-213,090.03,145.03,090.03,145.0+40.0+1.29%16,400
2025-11-203,090.03,120.03,090.03,105.0+25.0+0.81%10,600
2025-11-193,100.03,105.03,070.03,080.0-20.0-0.65%16,300
2025-11-183,100.03,120.03,080.03,100.0-25.0-0.80%19,100
2025-11-173,140.03,145.03,110.03,125.0-10.0-0.32%14,600
2025-11-143,150.03,150.03,105.03,135.0-20.0-0.63%9,400
2025-11-133,155.03,155.03,125.03,155.0+15.0+0.48%9,300
2025-11-123,135.03,170.03,135.03,140.0+5.0+0.16%16,800
2025-11-113,155.03,155.03,090.03,135.0+15.0+0.48%12,400
2025-11-103,105.03,140.03,105.03,120.0+15.0+0.48%10,300
2025-11-073,125.03,125.03,090.03,105.0-5.0-0.16%11,900
2025-11-063,110.03,125.03,080.03,110.0+15.0+0.48%13,400
2025-11-053,100.03,125.03,065.03,095.00.00.00%25,400
2025-11-043,075.03,120.03,065.03,095.0+20.0+0.65%19,500
2025-10-313,085.03,100.03,055.03,075.0-5.0-0.16%20,800
2025-10-303,120.03,125.03,080.03,080.0-15.0-0.48%31,100
2025-10-293,110.03,140.03,085.03,095.0-15.0-0.48%23,900
2025-10-283,180.03,195.03,110.03,110.0-115.0-3.57%29,600
2025-10-273,210.03,235.03,195.03,225.0+45.0+1.42%20,700
2025-10-243,200.03,200.03,160.03,180.0+10.0+0.32%18,800
2025-10-233,130.03,195.03,130.03,170.0+40.0+1.28%19,000
2025-10-223,110.03,170.03,110.03,130.0+20.0+0.64%30,100
2025-10-213,115.03,115.03,075.03,110.0+30.0+0.97%32,200
2025-10-203,050.03,095.03,040.03,080.0+45.0+1.48%23,600
2025-10-173,050.03,080.03,030.03,035.0-15.0-0.49%26,200
2025-10-163,100.03,135.03,040.03,050.0-15.0-0.49%56,700
2025-10-153,060.03,090.03,010.03,065.0-160.0-4.96%100,000
2025-10-143,210.03,260.03,180.03,225.0-50.0-1.53%42,100
2025-10-103,315.03,315.03,260.03,275.0-55.0-1.65%39,600
2025-10-093,325.03,340.03,295.03,330.0+45.0+1.37%17,500
2025-10-083,335.03,360.03,285.03,285.0-40.0-1.20%20,200
2025-10-073,305.03,325.03,270.03,325.0+20.0+0.61%17,400
2025-10-063,310.03,310.03,255.03,305.0+65.0+2.01%21,800
2025-10-033,220.03,245.03,220.03,240.0+30.0+0.93%13,200
2025-10-023,250.03,260.03,205.03,210.0-15.0-0.47%25,100
2025-10-013,355.03,360.03,225.03,225.0-135.0-4.02%27,300
2025-09-303,400.03,400.03,345.03,360.0-35.0-1.03%18,100
2025-09-293,430.03,445.03,385.03,395.0-70.0-2.02%30,400
2025-09-263,400.03,465.03,400.03,465.0+65.0+1.91%39,700
2025-09-253,430.03,430.03,395.03,400.0-30.0-0.87%14,700
2025-09-243,435.03,450.03,410.03,430.0-10.0-0.29%25,100
2025-09-223,415.03,455.03,410.03,440.0+25.0+0.73%28,800
2025-09-193,365.03,420.03,365.03,415.0+70.0+2.09%35,500
2025-09-183,280.03,350.03,280.03,345.0+65.0+1.98%29,300
2025-09-173,335.03,335.03,280.03,280.0-85.0-2.53%18,300
2025-09-163,380.03,380.03,320.03,365.0+10.0+0.30%16,300
2025-09-123,375.03,400.03,350.03,355.0——22,900

直近120営業日分を表示