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
2007/12/28 322 328 321 328 16,000
2007/12/27 333 335 329 334 17,000
2007/12/26 315 333 315 331 106,000
2007/12/25 333 333 314 314 28,000
2007/12/21 329 329 309 321 115,000
2007/12/20 338 339 322 330 74,000
2007/12/19 342 343 341 341 14,000
2007/12/18 341 343 340 341 50,000
2007/12/17 354 356 345 348 44,000
2007/12/14 352 360 348 354 66,000
2007/12/13 357 370 357 361 84,000
2007/12/12 354 356 349 356 37,000
2007/12/11 345 354 343 354 43,000
2007/12/10 347 347 341 341 40,000
2007/12/07 350 350 340 344 56,000
2007/12/06 352 352 342 346 17,000
2007/12/05 349 350 340 349 37,000
2007/12/04 350 351 344 344 33,000
2007/12/03 351 352 347 349 34,000
2007/11/30 351 355 340 343 102,000
2007/11/29 340 344 337 342 51,000
2007/11/28 333 348 331 337 54,000
2007/11/27 340 340 335 340 54,000
2007/11/26 340 348 340 348 7,000
2007/11/22 340 349 339 340 22,000
2007/11/21 355 355 350 350 12,000
2007/11/20 342 352 332 352 30,000
2007/11/19 350 355 344 344 16,000
2007/11/16 360 360 350 358 25,000
2007/11/15 358 358 351 358 21,000
2007/11/14 357 358 346 358 39,000
2007/11/13 340 347 338 347 24,000
2007/11/12 359 359 341 349 34,000
2007/11/09 364 364 352 356 39,000
2007/11/08 359 360 352 359 46,000
2007/11/07 365 371 365 366 40,000
2007/11/06 370 371 363 369 65,000
2007/11/05 380 385 376 376 29,000
2007/11/02 370 379 364 375 91,000
2007/11/01 365 375 365 370 74,000
2007/10/31 366 366 358 360 41,000
2007/10/30 363 363 351 357 49,000
2007/10/29 361 364 360 363 81,000
2007/10/26 360 360 355 356 54,000
2007/10/25 357 361 356 357 28,000
2007/10/24 360 367 360 363 71,000
2007/10/23 362 365 360 360 39,000
2007/10/22 361 361 350 360 35,000
2007/10/19 367 369 366 366 23,000
2007/10/18 367 370 367 369 76,000
2007/10/17 364 370 364 367 32,000
2007/10/16 374 374 369 369 8,000
2007/10/15 379 379 374 375 43,000
2007/10/12 383 384 377 378 43,000
2007/10/11 380 384 374 384 30,000
2007/10/10 394 394 384 384 28,000
2007/10/09 395 400 393 394 17,000
2007/10/05 391 391 386 390 57,000
2007/10/04 389 398 384 398 12,000
2007/10/03 397 398 392 398 60,000
2007/10/02 399 403 397 401 17,000
2007/10/01 411 411 397 398 43,000
2007/09/28 405 405 396 401 21,000
2007/09/27 400 405 399 404 32,000
2007/09/26 397 399 394 398 10,000
2007/09/25 391 393 390 392 9,000
2007/09/21 391 391 391 391 7,000
2007/09/20 399 399 389 390 7,000
2007/09/19 395 400 394 398 11,000
2007/09/18 385 391 380 380 45,000
2007/09/14 406 406 383 395 59,000
2007/09/13 401 405 400 401 21,000
2007/09/12 419 420 400 406 28,000
2007/09/11 416 417 410 411 7,000
2007/09/10 419 420 418 418 15,000
2007/09/07 411 419 395 414 52,000
2007/09/06 421 421 410 411 26,000
2007/09/05 435 435 430 431 7,000
2007/09/04 426 439 426 436 25,000
2007/09/03 425 440 425 440 52,000
2007/08/31 415 426 412 425 42,000
2007/08/30 407 409 407 408 36,000
2007/08/29 410 410 398 407 45,000
2007/08/28 398 411 395 410 42,000
2007/08/27 399 401 393 398 37,000
2007/08/24 385 395 385 395 41,000
2007/08/23 376 390 376 390 30,000
2007/08/22 377 380 375 376 28,000
2007/08/21 355 372 355 372 49,000
2007/08/20 357 368 357 360 41,000
2007/08/17 380 380 358 358 37,000
2007/08/16 367 375 367 375 77,000
2007/08/15 392 392 382 382 47,000
2007/08/14 410 410 402 402 27,000
2007/08/13 408 415 402 410 43,000
2007/08/10 418 423 405 418 65,000
2007/08/09 426 426 419 423 37,000
2007/08/08 446 450 425 429 51,000
2007/08/07 455 456 446 447 20,000
2007/08/06 454 466 454 463 31,000
2007/08/03 464 470 463 469 31,000
2007/08/02 462 464 454 464 34,000
2007/08/01 458 463 450 459 43,000
2007/07/31 478 478 465 467 73,000
2007/07/30 454 458 439 458 47,000
2007/07/27 446 464 446 464 55,000
2007/07/26 465 478 465 471 28,000
2007/07/25 465 467 463 466 25,000
2007/07/24 475 476 471 473 21,000
2007/07/23 481 483 477 477 30,000
2007/07/20 480 484 480 481 22,000
2007/07/19 475 482 475 479 23,000
2007/07/18 482 482 477 481 18,000
2007/07/17 475 481 475 481 21,000
2007/07/13 474 482 474 482 27,000
2007/07/12 481 481 477 479 27,000
2007/07/11 474 481 465 480 43,000
2007/07/10 479 483 475 483 34,000
2007/07/09 480 490 479 483 103,000
2007/07/06 476 479 473 479 53,000
2007/07/05 479 479 477 479 31,000
2007/07/04 479 479 472 475 51,000
2007/07/03 481 481 477 478 157,000
2007/07/02 480 481 476 479 116,000
2007/06/29 458 474 458 470 61,000
2007/06/28 453 457 453 456 25,000
2007/06/27 452 453 449 451 100,000
2007/06/26 454 456 449 450 47,000
2007/06/25 453 455 447 449 151,000
2007/06/22 449 455 449 452 94,000
2007/06/21 450 453 449 449 86,000
2007/06/20 450 453 448 449 70,000
2007/06/19 452 458 445 450 91,000
2007/06/18 448 450 446 450 75,000
2007/06/15 453 453 446 448 34,000
2007/06/14 438 447 438 443 15,000
2007/06/13 445 450 438 443 112,000
2007/06/12 445 445 437 445 76,000
2007/06/11 452 452 442 444 49,000
2007/06/08 452 452 446 448 61,000
2007/06/07 451 452 447 447 80,000
2007/06/06 452 455 452 454 34,000
2007/06/05 451 455 450 450 84,000
2007/06/04 470 470 445 448 167,000
2007/06/01 458 463 455 462 51,000
2007/05/31 459 459 450 454 31,000
2007/05/30 459 459 444 458 67,000
2007/05/29 455 456 451 455 40,000
2007/05/28 463 463 449 455 79,000
2007/05/25 460 470 458 458 45,000
2007/05/24 465 466 451 459 60,000
2007/05/23 460 465 459 460 20,000
2007/05/22 465 465 460 461 39,000
2007/05/21 462 468 462 464 16,000
2007/05/18 478 480 466 467 90,000
2007/05/17 478 483 477 478 31,000
2007/05/16 480 492 477 477 36,000
2007/05/15 494 494 471 475 164,000
2007/05/14 520 521 502 509 127,000
2007/05/11 538 538 514 520 116,000
2007/05/10 540 545 536 538 56,000
2007/05/09 544 544 537 540 51,000
2007/05/08 545 545 540 544 66,000
2007/05/07 540 547 533 541 70,000
2007/05/02 546 547 540 547 65,000
2007/05/01 553 553 540 542 127,000
2007/04/27 555 555 535 547 297,000
2007/04/26 564 574 558 558 465,000
2007/04/25 565 570 565 565 275,000
2007/04/24 560 567 550 564 146,000
2007/04/23 567 567 556 557 61,000
2007/04/20 553 567 553 562 167,000
2007/04/19 547 565 545 554 144,000
2007/04/18 539 545 539 544 65,000
2007/04/17 536 536 532 533 79,000
2007/04/16 537 541 534 538 120,000
2007/04/13 530 537 529 537 63,000
2007/04/12 528 535 528 531 66,000
2007/04/11 526 529 526 527 27,000
2007/04/10 529 529 525 526 33,000
2007/04/09 530 530 527 528 18,000
2007/04/06 518 529 518 529 52,000
2007/04/05 520 523 517 517 41,000
2007/04/04 516 522 516 518 75,000
2007/04/03 524 526 513 515 91,000
2007/04/02 525 530 519 519 44,000
2007/03/30 525 527 511 527 36,000
2007/03/29 531 531 511 527 37,000
2007/03/28 531 533 528 529 45,000
2007/03/27 527 534 526 530 43,000
2007/03/26 540 540 537 540 13,000
2007/03/23 539 539 535 538 19,000
2007/03/22 536 538 534 538 15,000
2007/03/20 530 538 530 535 19,000
2007/03/19 529 531 527 528 20,000
2007/03/16 520 538 520 530 39,000
2007/03/15 526 526 521 525 19,000
2007/03/14 535 539 510 533 24,000
2007/03/13 541 548 538 542 36,000
2007/03/12 545 545 540 541 24,000
2007/03/09 544 544 544 544 9,000
2007/03/08 544 544 540 541 9,000
2007/03/07 534 545 533 545 48,000
2007/03/06 516 527 516 527 22,000
2007/03/05 525 525 516 516 45,000
2007/03/02 525 533 516 525 21,000
2007/03/01 524 527 520 524 21,000
2007/02/28 500 530 495 518 55,000
2007/02/27 540 544 535 535 40,000
2007/02/26 539 540 537 540 22,000
2007/02/23 540 540 535 536 16,000
2007/02/22 540 540 535 540 76,000
2007/02/21 525 544 525 535 203,000
2007/02/20 503 509 500 509 20,000
2007/02/19 500 504 500 504 19,000
2007/02/16 505 505 500 501 74,000
2007/02/15 507 510 507 509 17,000
2007/02/14 503 510 500 510 57,000
2007/02/13 519 519 512 512 9,000
2007/02/09 518 520 512 520 42,000
2007/02/08 515 518 515 517 39,000
2007/02/07 505 512 505 510 63,000
2007/02/06 503 505 500 502 55,000
2007/02/05 502 502 490 501 94,000
2007/02/02 500 505 500 503 24,000
2007/02/01 493 500 492 500 45,000
2007/01/31 488 491 488 491 29,000
2007/01/30 486 495 486 490 64,000
2007/01/29 487 488 485 486 68,000
2007/01/26 481 487 480 486 69,000
2007/01/25 479 482 479 480 23,000
2007/01/24 483 485 480 480 47,000
2007/01/23 484 487 483 483 65,000
2007/01/22 486 488 484 484 50,000
2007/01/19 480 485 478 485 69,000
2007/01/18 482 482 477 480 29,000
2007/01/17 481 485 477 477 40,000
2007/01/16 480 483 478 480 43,000
2007/01/15 476 484 475 480 53,000
2007/01/12 473 475 470 475 63,000
2007/01/11 475 478 471 471 44,000
2007/01/10 473 478 473 475 8,000
2007/01/09 482 484 478 478 13,000
2007/01/05 483 484 478 481 18,000
2007/01/04 481 485 477 485 13,000

このページの先頭へ