日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 209 222 209 222 11,000
1997/12/29 220 220 210 219 36,000
1997/12/26 225 230 210 210 69,000
1997/12/25 170 220 170 215 835,000
1997/12/24 191 192 180 180 83,000
1997/12/22 203 210 190 200 156,000
1997/12/19 210 215 201 201 68,000
1997/12/18 226 235 225 235 58,000
1997/12/17 233 235 215 221 106,000
1997/12/16 242 250 231 231 29,000
1997/12/15 247 247 240 247 55,000
1997/12/12 261 263 251 253 64,000
1997/12/11 275 275 260 260 27,000
1997/12/10 286 286 275 275 10,000
1997/12/09 285 290 267 267 25,000
1997/12/08 281 281 265 265 45,000
1997/12/05 298 298 281 281 39,000
1997/12/04 305 305 282 293 34,000
1997/12/03 290 305 290 305 28,000
1997/12/02 310 310 280 307 51,000
1997/12/01 310 310 310 310 6,000
1997/11/28 290 320 290 320 37,000
1997/11/27 300 313 290 295 130,000
1997/11/26 299 315 290 295 53,000
1997/11/25 292 304 285 304 30,000
1997/11/21 314 322 314 322 69,000
1997/11/20 306 320 300 320 21,000
1997/11/19 319 320 300 306 25,000
1997/11/18 296 326 295 326 60,000
1997/11/17 280 289 280 289 23,000
1997/11/14 290 290 281 283 41,000
1997/11/13 287 290 277 290 52,000
1997/11/12 303 304 296 304 31,000
1997/11/11 291 303 291 303 18,000
1997/11/10 300 302 290 290 57,000
1997/11/07 320 325 315 317 69,000
1997/11/06 312 324 312 324 61,000
1997/11/05 333 333 320 320 29,000
1997/11/04 336 339 335 335 19,000
1997/10/31 332 333 330 331 32,000
1997/10/30 336 338 333 333 30,000
1997/10/29 336 340 330 333 70,000
1997/10/28 334 339 328 332 29,000
1997/10/27 350 350 345 345 23,000
1997/10/24 345 350 345 348 10,000
1997/10/23 369 373 359 359 24,000
1997/10/22 345 359 340 359 29,000
1997/10/21 343 345 340 340 58,000
1997/10/20 359 360 345 345 21,000
1997/10/17 356 361 355 355 16,000
1997/10/16 350 360 350 353 26,000
1997/10/15 361 370 360 360 38,000
1997/10/14 360 360 342 360 24,000
1997/10/13 378 378 365 365 12,000
1997/10/09 393 393 380 380 18,000
1997/10/08 386 398 385 390 32,000
1997/10/07 371 383 371 383 21,000
1997/10/06 356 356 356 356 10,000
1997/10/03 340 341 338 340 44,000
1997/10/02 372 372 349 350 42,000
1997/10/01 369 370 360 368 45,000
1997/09/30 350 376 350 374 82,000
1997/09/29 365 368 347 355 108,000
1997/09/26 391 395 360 360 96,000
1997/09/25 400 413 386 391 65,000
1997/09/24 405 408 401 403 35,000
1997/09/22 430 430 425 430 21,000
1997/09/19 415 444 400 440 78,000
1997/09/18 425 425 415 420 22,000
1997/09/17 430 430 415 425 45,000
1997/09/16 446 446 430 439 38,000
1997/09/12 447 455 440 455 23,000
1997/09/11 455 460 450 450 13,000
1997/09/10 470 475 462 462 240,000
1997/09/09 475 482 460 480 54,000
1997/09/08 489 489 470 477 45,000
1997/09/05 490 510 487 490 272,000
1997/09/04 440 489 430 489 106,000
1997/09/03 420 440 418 435 42,000
1997/09/02 420 438 415 433 26,000
1997/09/01 430 430 410 410 10,000
1997/08/29 415 430 411 430 34,000
1997/08/28 411 430 410 415 29,000
1997/08/27 420 420 411 411 28,000
1997/08/26 416 416 411 415 7,000
1997/08/25 431 431 416 416 17,000
1997/08/22 435 440 430 433 26,000
1997/08/21 433 440 432 440 63,000
1997/08/20 416 428 410 428 26,000
1997/08/19 408 434 401 428 29,000
1997/08/18 420 420 407 407 17,000
1997/08/15 420 420 410 420 36,000
1997/08/14 420 420 415 420 15,000
1997/08/13 411 434 402 430 34,000
1997/08/12 418 418 400 410 8,000
1997/08/11 402 420 400 420 26,000
1997/08/08 400 400 395 395 34,000
1997/08/07 412 419 400 403 32,000
1997/08/06 395 407 380 407 48,000
1997/08/05 405 405 388 395 66,000
1997/08/04 421 427 415 415 69,000
1997/08/01 431 431 426 426 52,000
1997/07/31 450 450 430 431 40,000
1997/07/30 470 470 455 459 14,000
1997/07/29 460 480 460 470 42,000
1997/07/28 446 460 446 460 39,000
1997/07/25 450 450 431 436 80,000
1997/07/24 460 465 451 451 28,000
1997/07/23 456 460 450 460 69,000
1997/07/22 460 460 451 451 47,000
1997/07/18 468 468 461 461 25,000
1997/07/17 465 470 461 465 40,000
1997/07/16 467 470 465 465 40,000
1997/07/15 466 470 466 467 28,000
1997/07/14 462 475 460 467 48,000
1997/07/11 476 481 460 462 47,000
1997/07/10 461 474 460 474 60,000
1997/07/09 490 490 460 460 133,000
1997/07/08 484 490 483 486 57,000
1997/07/07 492 500 488 490 64,000
1997/07/04 511 514 506 510 48,000
1997/07/03 525 525 510 515 27,000
1997/07/02 509 534 507 526 72,000
1997/07/01 510 511 500 511 72,000
1997/06/30 505 515 505 510 53,000
1997/06/27 530 530 505 525 108,000
1997/06/26 524 531 519 526 107,000
1997/06/25 520 529 517 524 361,000
1997/06/24 521 535 516 530 166,000
1997/06/23 548 548 528 535 118,000
1997/06/20 550 550 537 550 317,000
1997/06/19 535 550 520 550 365,000
1997/06/18 544 544 525 535 515,000
1997/06/17 522 541 522 535 1,268,000
1997/06/16 493 515 488 515 321,000
1997/06/13 492 505 480 488 655,000
1997/06/12 429 478 425 478 275,000
1997/06/11 434 435 428 428 33,000
1997/06/10 428 440 428 435 48,000
1997/06/09 434 434 427 427 85,000
1997/06/06 441 443 428 429 122,000
1997/06/05 450 450 441 446 62,000
1997/06/04 455 456 445 450 40,000
1997/06/03 451 467 450 455 56,000
1997/06/02 461 461 451 452 31,000
1997/05/30 452 465 451 460 26,000
1997/05/29 466 469 451 451 65,000
1997/05/28 461 470 460 465 69,000
1997/05/27 470 472 460 460 109,000
1997/05/26 477 478 463 464 93,000
1997/05/23 474 479 470 477 98,000
1997/05/22 460 480 460 475 125,000
1997/05/21 468 473 460 464 132,000
1997/05/20 480 485 458 458 132,000
1997/05/19 473 478 465 477 87,000
1997/05/16 475 477 465 475 147,000
1997/05/15 450 476 448 475 201,000
1997/05/14 438 454 437 447 146,000
1997/05/13 445 445 438 438 129,000
1997/05/12 446 446 428 443 158,000
1997/05/09 450 455 440 441 184,000
1997/05/08 451 468 445 450 213,000
1997/05/07 480 481 450 450 130,000
1997/05/06 452 488 452 488 206,000
1997/05/02 451 452 437 452 148,000
1997/05/01 465 465 452 456 79,000
1997/04/30 475 475 455 470 86,000
1997/04/28 489 489 460 470 225,000
1997/04/25 455 484 452 484 127,000
1997/04/24 469 480 460 462 121,000
1997/04/23 484 487 451 470 194,000
1997/04/22 510 510 486 494 250,000
1997/04/21 520 531 499 520 445,000
1997/04/18 431 481 431 481 299,000
1997/04/17 383 410 380 401 186,000
1997/04/16 350 363 348 363 109,000
1997/04/15 334 341 330 340 65,000
1997/04/14 335 335 328 331 52,000
1997/04/11 332 340 320 335 180,000
1997/04/10 366 366 348 352 127,000
1997/04/09 387 390 376 376 91,000
1997/04/08 392 392 380 392 93,000
1997/04/07 410 410 397 400 89,000
1997/04/04 419 419 397 405 167,000
1997/04/03 444 444 410 424 169,000
1997/04/02 454 455 438 449 105,000
1997/04/01 465 465 450 459 62,000
1997/03/31 476 480 450 480 148,000
1997/03/28 482 487 480 485 112,000
1997/03/27 489 493 485 485 80,000
1997/03/26 499 500 485 488 68,000
1997/03/25 519 520 501 515 85,000
1997/03/24 530 530 514 514 59,000
1997/03/21 519 520 512 520 238,000
1997/03/19 511 520 511 520 74,000
1997/03/18 515 525 515 517 75,000
1997/03/17 510 521 510 520 64,000
1997/03/14 520 520 515 520 56,000
1997/03/13 520 529 520 525 42,000
1997/03/12 527 527 520 520 81,000
1997/03/11 535 535 526 526 58,000
1997/03/10 535 535 531 535 106,000
1997/03/07 535 536 530 535 35,000
1997/03/06 537 538 530 531 56,000
1997/03/05 540 549 539 547 70,000
1997/03/04 548 550 540 550 68,000
1997/03/03 549 550 530 550 47,000
1997/02/28 531 559 526 559 84,000
1997/02/27 530 531 526 531 79,000
1997/02/26 523 530 523 525 70,000
1997/02/25 529 530 525 530 158,000
1997/02/24 530 531 528 530 84,000
1997/02/21 531 540 531 540 115,000
1997/02/20 549 549 533 535 83,000
1997/02/19 538 539 531 539 45,000
1997/02/18 555 555 538 538 45,000
1997/02/17 550 562 540 545 35,000
1997/02/14 530 540 522 540 98,000
1997/02/13 545 545 533 533 55,000
1997/02/12 540 550 540 542 44,000
1997/02/10 525 535 522 535 249,000
1997/02/07 540 540 526 531 315,000
1997/02/06 549 557 540 540 241,000
1997/02/05 550 560 550 550 89,000
1997/02/04 548 575 547 560 99,000
1997/02/03 555 555 541 547 229,000
1997/01/31 555 570 555 562 135,000
1997/01/30 570 570 555 555 104,000
1997/01/29 560 568 555 560 74,000
1997/01/28 553 570 551 552 93,000
1997/01/27 569 570 556 557 45,000
1997/01/24 575 580 558 570 113,000
1997/01/23 600 600 585 595 64,000
1997/01/22 590 610 577 600 389,000
1997/01/21 557 598 557 590 275,000
1997/01/20 556 564 541 557 138,000
1997/01/17 563 575 550 556 195,000
1997/01/16 559 584 553 553 181,000
1997/01/14 544 567 540 550 286,000
1997/01/13 537 574 520 574 138,000
1997/01/10 510 534 508 517 320,000
1997/01/09 520 526 495 508 810,000
1997/01/08 532 549 521 522 435,000
1997/01/07 563 563 531 531 590,000
1997/01/06 588 588 555 560 249,000

このページの先頭へ