河西工業(7256)の株価時系列情報
河西工業(7256)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/27 | 243 | 245 | 238 | 238 | 275,600 |
2024/03/26 | 245 | 253 | 243 | 245 | 500,900 |
2024/03/25 | 240 | 253 | 236 | 244 | 514,400 |
2024/03/22 | 228 | 244 | 228 | 240 | 584,400 |
2024/03/21 | 235 | 236 | 229 | 230 | 230,700 |
2024/03/19 | 238 | 238 | 229 | 231 | 315,900 |
2024/03/18 | 234 | 239 | 234 | 237 | 153,600 |
2024/03/15 | 240 | 241 | 233 | 236 | 256,300 |
2024/03/14 | 234 | 245 | 234 | 244 | 452,400 |
2024/03/13 | 235 | 241 | 231 | 234 | 318,800 |
2024/03/12 | 223 | 237 | 222 | 235 | 366,300 |
2024/03/11 | 237 | 243 | 222 | 224 | 816,300 |
2024/03/08 | 228 | 241 | 226 | 240 | 423,800 |
2024/03/07 | 235 | 240 | 228 | 230 | 411,400 |
2024/03/06 | 229 | 236 | 228 | 233 | 278,000 |
2024/03/05 | 231 | 234 | 229 | 234 | 289,100 |
2024/03/04 | 237 | 238 | 233 | 235 | 379,300 |
2024/03/01 | 246 | 248 | 233 | 237 | 692,100 |
2024/02/29 | 248 | 250 | 240 | 244 | 476,800 |
2024/02/28 | 254 | 259 | 247 | 248 | 537,100 |
2024/02/27 | 249 | 254 | 242 | 252 | 677,000 |
2024/02/26 | 232 | 262 | 229 | 254 | 1,817,700 |
2024/02/22 | 231 | 237 | 225 | 230 | 1,191,900 |
2024/02/21 | 242 | 250 | 230 | 231 | 975,100 |
2024/02/20 | 249 | 253 | 238 | 242 | 1,111,700 |
2024/02/19 | 252 | 263 | 243 | 250 | 1,694,600 |
2024/02/16 | 280 | 312 | 255 | 258 | 5,596,600 |
2024/02/15 | 248 | 248 | 240 | 248 | 873,600 |
2024/02/14 | 209 | 210 | 196 | 198 | 1,146,600 |
2024/02/13 | 197 | 210 | 196 | 210 | 1,122,800 |
2024/02/09 | 188 | 192 | 187 | 189 | 179,600 |
2024/02/08 | 190 | 192 | 187 | 190 | 232,500 |
2024/02/07 | 183 | 189 | 182 | 188 | 258,100 |
2024/02/06 | 185 | 187 | 184 | 185 | 189,300 |
2024/02/05 | 184 | 187 | 181 | 185 | 336,700 |
2024/02/02 | 179 | 183 | 179 | 182 | 172,000 |
2024/02/01 | 178 | 182 | 175 | 181 | 341,600 |
2024/01/31 | 178 | 181 | 173 | 181 | 663,800 |
2024/01/30 | 185 | 187 | 178 | 179 | 613,100 |
2024/01/29 | 185 | 187 | 184 | 185 | 155,100 |
2024/01/26 | 185 | 187 | 182 | 183 | 198,100 |
2024/01/25 | 188 | 190 | 185 | 187 | 265,600 |
2024/01/24 | 190 | 191 | 188 | 189 | 122,400 |
2024/01/23 | 194 | 195 | 191 | 191 | 138,700 |
2024/01/22 | 190 | 194 | 189 | 193 | 252,300 |
2024/01/19 | 192 | 192 | 189 | 190 | 156,800 |
2024/01/18 | 190 | 194 | 190 | 192 | 137,700 |
2024/01/17 | 194 | 196 | 191 | 191 | 232,900 |
2024/01/16 | 194 | 196 | 193 | 195 | 132,700 |
2024/01/15 | 196 | 197 | 192 | 194 | 200,000 |
2024/01/12 | 202 | 202 | 195 | 197 | 266,600 |
2024/01/11 | 202 | 203 | 198 | 201 | 420,100 |
2024/01/10 | 197 | 200 | 196 | 199 | 157,800 |
2024/01/09 | 198 | 203 | 197 | 199 | 373,100 |
2024/01/05 | 198 | 199 | 194 | 194 | 375,300 |
2024/01/04 | 193 | 199 | 191 | 198 | 213,100 |
2023/12/29 | 191 | 196 | 191 | 193 | 243,000 |
2023/12/28 | 187 | 195 | 187 | 191 | 328,800 |
2023/12/27 | 185 | 192 | 185 | 192 | 531,500 |
2023/12/26 | 184 | 190 | 183 | 185 | 425,800 |
2023/12/25 | 190 | 190 | 184 | 184 | 441,200 |
2023/12/22 | 192 | 195 | 188 | 191 | 328,100 |
2023/12/21 | 191 | 195 | 190 | 192 | 160,100 |
2023/12/20 | 196 | 199 | 193 | 193 | 248,000 |
2023/12/19 | 195 | 196 | 191 | 194 | 253,700 |
2023/12/18 | 198 | 198 | 189 | 196 | 368,400 |
2023/12/15 | 194 | 200 | 193 | 200 | 307,800 |
2023/12/14 | 199 | 202 | 193 | 194 | 417,000 |
2023/12/13 | 201 | 203 | 197 | 199 | 364,100 |
2023/12/12 | 206 | 206 | 201 | 202 | 238,400 |
2023/12/11 | 206 | 210 | 205 | 207 | 183,700 |
2023/12/08 | 210 | 212 | 202 | 206 | 451,300 |
2023/12/07 | 218 | 221 | 214 | 214 | 261,700 |
2023/12/06 | 218 | 224 | 218 | 222 | 203,000 |
2023/12/05 | 222 | 228 | 215 | 221 | 210,300 |
2023/12/04 | 227 | 230 | 218 | 224 | 299,600 |
2023/12/01 | 222 | 227 | 216 | 226 | 436,500 |
2023/11/30 | 211 | 223 | 210 | 221 | 378,200 |
2023/11/29 | 209 | 210 | 208 | 209 | 216,500 |
2023/11/28 | 213 | 214 | 207 | 208 | 319,300 |
2023/11/27 | 218 | 221 | 213 | 215 | 188,400 |
2023/11/24 | 217 | 219 | 214 | 215 | 193,700 |
2023/11/22 | 223 | 223 | 216 | 216 | 250,600 |
2023/11/21 | 228 | 231 | 221 | 224 | 507,000 |
2023/11/20 | 215 | 226 | 215 | 224 | 533,300 |
2023/11/17 | 225 | 225 | 211 | 217 | 773,400 |
2023/11/16 | 216 | 236 | 215 | 225 | 917,500 |
2023/11/15 | 199 | 222 | 189 | 217 | 2,567,800 |
2023/11/14 | 252 | 253 | 240 | 244 | 767,900 |
2023/11/13 | 257 | 257 | 243 | 245 | 652,100 |
2023/11/10 | 256 | 256 | 246 | 250 | 479,900 |
2023/11/09 | 256 | 257 | 248 | 252 | 328,600 |
2023/11/08 | 258 | 263 | 244 | 248 | 855,600 |
2023/11/07 | 258 | 268 | 258 | 262 | 686,500 |
2023/11/06 | 244 | 262 | 242 | 261 | 1,208,700 |
2023/11/02 | 227 | 238 | 226 | 236 | 826,100 |
2023/11/01 | 222 | 227 | 217 | 222 | 364,100 |
2023/10/31 | 215 | 220 | 212 | 218 | 363,000 |
2023/10/30 | 218 | 219 | 214 | 216 | 447,600 |
2023/10/27 | 219 | 226 | 219 | 223 | 359,600 |
2023/10/26 | 214 | 223 | 213 | 221 | 552,900 |
2023/10/25 | 214 | 225 | 214 | 219 | 582,600 |
2023/10/24 | 207 | 217 | 204 | 215 | 667,300 |
2023/10/23 | 202 | 209 | 202 | 207 | 347,300 |
2023/10/20 | 202 | 207 | 201 | 205 | 309,700 |
2023/10/19 | 208 | 210 | 203 | 204 | 368,000 |
2023/10/18 | 210 | 212 | 206 | 212 | 283,300 |
2023/10/17 | 212 | 214 | 206 | 209 | 593,500 |
2023/10/16 | 213 | 215 | 204 | 211 | 885,200 |
2023/10/13 | 220 | 220 | 212 | 215 | 736,800 |
2023/10/12 | 223 | 226 | 221 | 224 | 476,600 |
2023/10/11 | 231 | 235 | 222 | 223 | 984,600 |
2023/10/10 | 233 | 241 | 229 | 238 | 1,240,400 |
2023/10/06 | 230 | 230 | 222 | 225 | 770,700 |
2023/10/05 | 229 | 235 | 224 | 230 | 1,041,000 |
2023/10/04 | 234 | 237 | 224 | 226 | 1,421,800 |
2023/10/03 | 251 | 252 | 236 | 238 | 1,145,500 |
2023/10/02 | 264 | 266 | 251 | 251 | 488,700 |
2023/09/29 | 261 | 264 | 254 | 256 | 600,700 |
2023/09/28 | 266 | 267 | 254 | 258 | 861,500 |
2023/09/27 | 270 | 273 | 262 | 269 | 781,600 |
2023/09/26 | 277 | 280 | 270 | 273 | 536,100 |
2023/09/25 | 297 | 297 | 281 | 282 | 562,700 |
2023/09/22 | 298 | 299 | 291 | 297 | 588,800 |
2023/09/21 | 295 | 311 | 295 | 298 | 500,000 |
2023/09/20 | 298 | 304 | 293 | 297 | 413,900 |
2023/09/19 | 298 | 304 | 291 | 298 | 560,400 |
2023/09/15 | 319 | 331 | 301 | 305 | 1,402,000 |
2023/09/14 | 312 | 317 | 307 | 316 | 756,600 |
2023/09/13 | 305 | 310 | 296 | 310 | 873,800 |
2023/09/12 | 295 | 310 | 295 | 306 | 1,092,800 |
2023/09/11 | 296 | 302 | 288 | 291 | 584,200 |
2023/09/08 | 289 | 296 | 284 | 289 | 517,800 |
2023/09/07 | 301 | 304 | 286 | 289 | 1,120,900 |
2023/09/06 | 306 | 316 | 302 | 302 | 922,800 |
2023/09/05 | 307 | 313 | 304 | 312 | 666,200 |
2023/09/04 | 318 | 326 | 308 | 311 | 1,381,400 |
2023/09/01 | 333 | 343 | 310 | 322 | 2,274,200 |
2023/08/31 | 345 | 348 | 328 | 334 | 1,528,700 |
2023/08/30 | 352 | 374 | 343 | 348 | 2,670,200 |
2023/08/29 | 336 | 370 | 330 | 349 | 4,467,400 |
2023/08/28 | 330 | 345 | 323 | 333 | 1,968,600 |
2023/08/25 | 310 | 329 | 308 | 323 | 1,724,700 |
2023/08/24 | 318 | 324 | 294 | 309 | 2,169,800 |
2023/08/23 | 337 | 358 | 312 | 322 | 3,404,100 |
2023/08/22 | 332 | 340 | 308 | 329 | 4,210,700 |
2023/08/21 | 262 | 349 | 261 | 340 | 8,927,300 |
2023/08/18 | 336 | 337 | 261 | 269 | 6,515,500 |
2023/08/17 | 251 | 286 | 251 | 280 | 5,230,500 |
2023/08/16 | 244 | 270 | 241 | 252 | 6,664,100 |
2023/08/15 | 235 | 245 | 213 | 243 | 4,467,900 |
2023/08/14 | 224 | 224 | 224 | 224 | 418,700 |
2023/08/10 | 175 | 175 | 172 | 174 | 301,300 |
2023/08/09 | 175 | 175 | 171 | 175 | 192,400 |
2023/08/08 | 179 | 179 | 173 | 173 | 210,600 |
2023/08/07 | 176 | 181 | 176 | 178 | 169,700 |
2023/08/04 | 180 | 180 | 177 | 178 | 224,300 |
2023/08/03 | 184 | 185 | 180 | 180 | 226,900 |
2023/08/02 | 187 | 191 | 184 | 187 | 296,700 |
2023/08/01 | 184 | 193 | 184 | 186 | 551,800 |
2023/07/31 | 181 | 185 | 179 | 184 | 454,600 |
2023/07/28 | 185 | 185 | 176 | 180 | 1,000,800 |
2023/07/27 | 173 | 185 | 173 | 185 | 863,800 |
2023/07/26 | 171 | 177 | 169 | 173 | 409,700 |
2023/07/25 | 168 | 173 | 166 | 171 | 350,900 |
2023/07/24 | 165 | 167 | 164 | 167 | 180,100 |
2023/07/21 | 164 | 165 | 161 | 165 | 116,600 |
2023/07/20 | 165 | 165 | 163 | 165 | 120,100 |
2023/07/19 | 164 | 165 | 160 | 165 | 277,400 |
2023/07/18 | 158 | 160 | 158 | 160 | 98,700 |
2023/07/14 | 161 | 163 | 158 | 159 | 142,900 |
2023/07/13 | 160 | 161 | 158 | 160 | 174,700 |
2023/07/12 | 166 | 166 | 160 | 160 | 252,200 |
2023/07/11 | 165 | 166 | 164 | 165 | 203,700 |
2023/07/10 | 166 | 169 | 165 | 165 | 310,000 |
2023/07/07 | 165 | 170 | 162 | 168 | 266,000 |
2023/07/06 | 167 | 173 | 166 | 167 | 464,500 |
2023/07/05 | 168 | 172 | 166 | 166 | 685,900 |
2023/07/04 | 161 | 175 | 159 | 170 | 1,282,800 |
2023/07/03 | 156 | 165 | 156 | 159 | 536,100 |
2023/06/30 | 153 | 155 | 152 | 154 | 176,700 |
2023/06/29 | 150 | 156 | 150 | 154 | 310,200 |
2023/06/28 | 150 | 150 | 148 | 150 | 171,900 |
2023/06/27 | 152 | 152 | 145 | 149 | 351,000 |
2023/06/26 | 152 | 153 | 148 | 152 | 299,500 |
2023/06/23 | 154 | 157 | 152 | 154 | 305,800 |
2023/06/22 | 158 | 158 | 153 | 155 | 164,100 |
2023/06/21 | 155 | 158 | 154 | 158 | 310,300 |
2023/06/20 | 154 | 155 | 151 | 155 | 166,700 |
2023/06/19 | 151 | 154 | 151 | 154 | 149,700 |
2023/06/16 | 151 | 154 | 151 | 151 | 191,700 |
2023/06/15 | 150 | 155 | 150 | 152 | 262,200 |
2023/06/14 | 147 | 153 | 146 | 151 | 285,300 |
2023/06/13 | 149 | 150 | 146 | 146 | 312,500 |
2023/06/12 | 148 | 149 | 147 | 148 | 192,800 |
2023/06/09 | 151 | 151 | 147 | 148 | 347,700 |
2023/06/08 | 154 | 156 | 148 | 150 | 449,000 |
2023/06/07 | 155 | 157 | 152 | 155 | 197,900 |
2023/06/06 | 156 | 156 | 152 | 152 | 264,900 |
2023/06/05 | 155 | 159 | 154 | 157 | 243,300 |