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
2016/12/30 1,373 1,388 1,361 1,387 52,500
2016/12/29 1,386 1,388 1,373 1,387 58,800
2016/12/28 1,384 1,401 1,374 1,398 37,300
2016/12/27 1,392 1,406 1,383 1,386 53,500
2016/12/26 1,410 1,410 1,383 1,388 62,400
2016/12/22 1,391 1,409 1,387 1,402 60,900
2016/12/21 1,424 1,424 1,393 1,401 59,600
2016/12/20 1,413 1,419 1,398 1,415 76,900
2016/12/19 1,423 1,426 1,413 1,417 49,200
2016/12/16 1,416 1,433 1,409 1,428 99,800
2016/12/15 1,392 1,424 1,370 1,391 146,800
2016/12/14 1,407 1,407 1,367 1,387 104,100
2016/12/13 1,380 1,407 1,371 1,402 100,400
2016/12/12 1,398 1,412 1,369 1,385 105,600
2016/12/09 1,360 1,373 1,348 1,373 132,000
2016/12/08 1,333 1,362 1,328 1,360 224,300
2016/12/07 1,294 1,323 1,294 1,309 103,300
2016/12/06 1,300 1,315 1,283 1,286 152,300
2016/12/05 1,279 1,279 1,263 1,274 83,200
2016/12/02 1,272 1,302 1,265 1,295 117,200
2016/12/01 1,277 1,298 1,275 1,280 125,700
2016/11/30 1,271 1,271 1,249 1,260 125,900
2016/11/29 1,281 1,281 1,256 1,262 108,000
2016/11/28 1,298 1,306 1,272 1,299 122,900
2016/11/25 1,270 1,317 1,270 1,299 146,500
2016/11/24 1,250 1,269 1,241 1,264 82,200
2016/11/22 1,234 1,248 1,224 1,244 76,200
2016/11/21 1,230 1,239 1,218 1,225 77,100
2016/11/18 1,223 1,230 1,217 1,224 90,500
2016/11/17 1,209 1,213 1,187 1,205 103,000
2016/11/16 1,228 1,228 1,201 1,213 98,400
2016/11/15 1,230 1,232 1,204 1,210 86,600
2016/11/14 1,200 1,236 1,195 1,229 113,400
2016/11/11 1,177 1,217 1,169 1,187 169,100
2016/11/10 1,161 1,181 1,142 1,147 152,000
2016/11/09 1,209 1,217 1,076 1,103 250,300
2016/11/08 1,200 1,225 1,198 1,209 138,800
2016/11/07 1,181 1,196 1,172 1,178 70,600
2016/11/04 1,126 1,152 1,108 1,147 114,100
2016/11/02 1,156 1,161 1,131 1,140 110,900
2016/11/01 1,188 1,188 1,165 1,173 73,500
2016/10/31 1,164 1,189 1,148 1,187 109,500
2016/10/28 1,182 1,201 1,161 1,168 324,300
2016/10/27 1,164 1,172 1,146 1,162 53,600
2016/10/26 1,165 1,174 1,154 1,160 79,500
2016/10/25 1,150 1,178 1,145 1,165 118,000
2016/10/24 1,160 1,187 1,135 1,143 105,000
2016/10/21 1,196 1,198 1,157 1,162 130,200
2016/10/20 1,171 1,210 1,171 1,195 138,600
2016/10/19 1,161 1,176 1,147 1,169 63,700
2016/10/18 1,175 1,175 1,145 1,158 124,900
2016/10/17 1,175 1,189 1,167 1,180 110,500
2016/10/14 1,154 1,172 1,142 1,164 121,800
2016/10/13 1,148 1,178 1,144 1,157 99,500
2016/10/12 1,143 1,155 1,137 1,138 108,800
2016/10/11 1,169 1,169 1,147 1,155 137,700
2016/10/07 1,146 1,169 1,145 1,160 127,600
2016/10/06 1,148 1,164 1,135 1,141 144,700
2016/10/05 1,085 1,121 1,081 1,120 129,600
2016/10/04 1,045 1,073 1,045 1,070 75,100
2016/10/03 1,058 1,063 1,041 1,045 98,200
2016/09/30 1,057 1,059 1,027 1,048 107,100
2016/09/29 1,070 1,079 1,060 1,074 98,500
2016/09/28 1,060 1,063 1,042 1,060 94,100
2016/09/27 1,030 1,065 1,019 1,063 97,300
2016/09/26 1,045 1,055 1,038 1,039 62,400
2016/09/23 1,056 1,056 1,028 1,039 120,700
2016/09/21 1,032 1,066 1,009 1,066 141,700
2016/09/20 1,032 1,045 1,023 1,034 87,500
2016/09/16 1,042 1,051 1,034 1,049 89,000
2016/09/15 1,025 1,040 1,019 1,033 96,700
2016/09/14 1,031 1,043 1,024 1,033 88,400
2016/09/13 1,075 1,092 1,026 1,038 190,000
2016/09/12 1,031 1,068 1,021 1,067 159,000
2016/09/09 1,033 1,053 1,026 1,048 140,400
2016/09/08 1,016 1,040 1,010 1,032 140,800
2016/09/07 1,014 1,038 1,000 1,026 198,200
2016/09/06 996 1,048 991 1,044 117,000
2016/09/05 999 1,003 991 992 96,900
2016/09/02 980 993 973 977 122,700
2016/09/01 965 983 960 965 187,800
2016/08/31 953 962 947 955 84,900
2016/08/30 941 942 924 934 68,700
2016/08/29 911 947 910 943 148,500
2016/08/26 901 906 890 896 82,700
2016/08/25 888 916 887 910 107,600
2016/08/24 887 897 880 890 139,700
2016/08/23 879 891 874 888 130,900
2016/08/22 881 892 870 888 161,700
2016/08/19 871 880 862 866 71,600
2016/08/18 857 889 852 874 183,800
2016/08/17 850 873 850 870 126,700
2016/08/16 874 876 849 849 168,100
2016/08/15 879 890 874 877 103,800
2016/08/12 888 888 876 879 124,900
2016/08/10 919 919 869 873 254,000
2016/08/09 904 930 901 923 145,000
2016/08/08 981 987 880 894 407,300
2016/08/05 1,010 1,015 985 990 74,400
2016/08/04 984 1,005 980 1,005 61,400
2016/08/03 980 989 965 974 93,300
2016/08/02 997 1,020 990 999 93,600
2016/08/01 1,005 1,018 945 1,017 93,800
2016/07/29 995 1,035 975 1,031 123,900
2016/07/28 1,021 1,021 1,003 1,009 60,100
2016/07/27 1,010 1,048 1,010 1,038 108,100
2016/07/26 1,008 1,017 985 993 83,200
2016/07/25 1,003 1,024 995 1,009 79,000
2016/07/22 994 994 982 989 52,000
2016/07/21 1,004 1,017 986 1,017 65,200
2016/07/20 978 992 957 990 66,500
2016/07/19 1,005 1,007 975 987 80,900
2016/07/15 989 1,011 977 1,001 85,100
2016/07/14 980 987 964 975 58,700
2016/07/13 971 988 962 975 138,900
2016/07/12 920 968 919 949 159,400
2016/07/11 886 905 882 901 92,000
2016/07/08 886 890 861 862 77,900
2016/07/07 878 898 873 885 80,200
2016/07/06 906 907 872 883 94,200
2016/07/05 938 946 924 929 86,800
2016/07/04 928 940 913 939 72,600
2016/07/01 931 959 921 935 95,200
2016/06/30 951 955 906 921 151,100
2016/06/29 918 934 898 928 115,400
2016/06/28 900 905 866 897 158,100
2016/06/27 913 931 884 919 134,800
2016/06/24 1,019 1,034 909 922 136,600
2016/06/23 1,002 1,020 1,001 1,015 47,900
2016/06/22 1,030 1,033 1,000 1,009 62,300
2016/06/21 1,006 1,032 1,001 1,026 56,900
2016/06/20 1,024 1,031 1,009 1,013 60,200
2016/06/17 1,015 1,028 997 1,010 203,900
2016/06/16 1,051 1,060 976 982 146,600
2016/06/15 1,022 1,058 1,010 1,044 117,500
2016/06/14 1,035 1,042 1,015 1,025 102,700
2016/06/13 1,087 1,088 1,043 1,043 102,900
2016/06/10 1,116 1,121 1,093 1,109 143,000
2016/06/09 1,136 1,143 1,108 1,116 80,200
2016/06/08 1,129 1,135 1,115 1,133 102,800
2016/06/07 1,131 1,148 1,120 1,130 70,100
2016/06/06 1,138 1,143 1,105 1,131 154,300
2016/06/03 1,180 1,184 1,161 1,168 68,300
2016/06/02 1,190 1,204 1,166 1,177 135,500
2016/06/01 1,210 1,218 1,189 1,207 133,500
2016/05/31 1,189 1,222 1,178 1,221 206,400
2016/05/30 1,157 1,191 1,142 1,190 125,500
2016/05/27 1,112 1,156 1,111 1,151 178,800
2016/05/26 1,099 1,122 1,093 1,112 149,000
2016/05/25 1,140 1,148 1,092 1,093 167,000
2016/05/24 1,141 1,149 1,128 1,132 112,500
2016/05/23 1,131 1,154 1,122 1,152 110,000
2016/05/20 1,118 1,136 1,111 1,131 106,600
2016/05/19 1,121 1,128 1,104 1,119 122,800
2016/05/18 1,159 1,159 1,104 1,113 212,900
2016/05/17 1,152 1,175 1,150 1,166 122,200
2016/05/16 1,143 1,160 1,123 1,146 102,100
2016/05/13 1,160 1,161 1,129 1,146 140,500
2016/05/12 1,132 1,162 1,114 1,155 101,200
2016/05/11 1,160 1,166 1,129 1,132 214,400
2016/05/10 1,130 1,156 1,113 1,148 214,200
2016/05/09 1,100 1,134 1,099 1,119 222,000
2016/05/06 1,028 1,084 1,028 1,081 243,300
2016/05/02 1,031 1,045 1,008 1,020 190,800
2016/04/28 1,135 1,139 1,079 1,079 141,400
2016/04/27 1,123 1,128 1,112 1,125 180,100
2016/04/26 1,139 1,140 1,103 1,124 148,500
2016/04/25 1,170 1,170 1,131 1,145 131,200
2016/04/22 1,130 1,154 1,115 1,152 130,200
2016/04/21 1,126 1,138 1,113 1,135 133,000
2016/04/20 1,130 1,133 1,107 1,109 110,000
2016/04/19 1,110 1,134 1,100 1,118 120,200
2016/04/18 1,062 1,087 1,057 1,078 123,800
2016/04/15 1,110 1,132 1,110 1,116 73,000
2016/04/14 1,096 1,130 1,090 1,130 164,200
2016/04/13 1,079 1,096 1,057 1,073 230,500
2016/04/12 1,031 1,071 1,031 1,060 124,900
2016/04/11 1,060 1,060 1,011 1,045 157,100
2016/04/08 1,045 1,073 1,034 1,058 126,200
2016/04/07 1,049 1,077 1,034 1,062 182,700
2016/04/06 1,025 1,054 1,023 1,046 211,000
2016/04/05 1,065 1,078 1,023 1,025 161,200
2016/04/04 1,102 1,112 1,077 1,086 111,400
2016/04/01 1,167 1,168 1,110 1,112 181,200
2016/03/31 1,201 1,208 1,164 1,164 129,600
2016/03/30 1,208 1,210 1,190 1,197 128,100
2016/03/29 1,203 1,217 1,170 1,210 115,700
2016/03/28 1,226 1,234 1,203 1,222 305,500
2016/03/25 1,185 1,214 1,181 1,211 155,700
2016/03/24 1,170 1,194 1,170 1,183 136,000
2016/03/23 1,175 1,187 1,167 1,177 116,100
2016/03/22 1,154 1,186 1,152 1,174 136,100
2016/03/18 1,143 1,158 1,129 1,138 210,500
2016/03/17 1,160 1,171 1,139 1,146 212,300
2016/03/16 1,179 1,181 1,151 1,155 257,500
2016/03/15 1,197 1,200 1,176 1,181 147,400
2016/03/14 1,203 1,232 1,195 1,200 165,300
2016/03/11 1,174 1,203 1,170 1,194 138,500
2016/03/10 1,164 1,215 1,162 1,192 274,200
2016/03/09 1,172 1,172 1,126 1,143 250,100
2016/03/08 1,213 1,213 1,163 1,171 202,700
2016/03/07 1,237 1,239 1,216 1,224 148,100
2016/03/04 1,249 1,251 1,208 1,233 253,800
2016/03/03 1,207 1,262 1,197 1,259 243,600
2016/03/02 1,207 1,221 1,182 1,213 253,800
2016/03/01 1,185 1,198 1,155 1,177 211,900
2016/02/29 1,196 1,234 1,183 1,192 236,900
2016/02/26 1,238 1,245 1,169 1,173 265,600
2016/02/25 1,210 1,222 1,194 1,218 164,800
2016/02/24 1,214 1,240 1,201 1,213 119,600
2016/02/23 1,247 1,248 1,213 1,221 137,600
2016/02/22 1,220 1,247 1,207 1,235 131,900
2016/02/19 1,241 1,241 1,201 1,217 87,000
2016/02/18 1,273 1,298 1,234 1,256 193,300
2016/02/17 1,265 1,292 1,216 1,233 166,600
2016/02/16 1,243 1,324 1,238 1,278 192,600
2016/02/15 1,215 1,256 1,203 1,242 159,300
2016/02/12 1,200 1,208 1,143 1,151 197,200
2016/02/10 1,275 1,316 1,238 1,283 314,700
2016/02/09 1,299 1,300 1,253 1,265 274,500
2016/02/08 1,422 1,422 1,345 1,359 445,600
2016/02/05 1,382 1,440 1,348 1,362 196,400
2016/02/04 1,438 1,445 1,378 1,406 246,300
2016/02/03 1,508 1,516 1,456 1,468 172,300
2016/02/02 1,577 1,583 1,530 1,536 142,200
2016/02/01 1,600 1,607 1,557 1,605 214,800
2016/01/29 1,482 1,552 1,470 1,551 198,100
2016/01/28 1,428 1,488 1,420 1,474 111,900
2016/01/27 1,429 1,462 1,418 1,433 174,300
2016/01/26 1,454 1,454 1,414 1,419 135,200
2016/01/25 1,500 1,516 1,468 1,503 133,200
2016/01/22 1,435 1,495 1,417 1,490 119,800
2016/01/21 1,424 1,480 1,407 1,407 157,600
2016/01/20 1,488 1,503 1,413 1,430 185,000
2016/01/19 1,486 1,511 1,458 1,488 92,300
2016/01/18 1,434 1,502 1,428 1,491 130,700
2016/01/15 1,544 1,563 1,483 1,494 97,300
2016/01/14 1,529 1,536 1,491 1,514 88,100
2016/01/13 1,553 1,577 1,549 1,573 116,600
2016/01/12 1,549 1,610 1,520 1,529 208,000
2016/01/08 1,602 1,630 1,578 1,589 164,100
2016/01/07 1,620 1,676 1,607 1,620 225,900
2016/01/06 1,635 1,658 1,590 1,618 215,500
2016/01/05 1,685 1,685 1,643 1,650 212,400
2016/01/04 1,783 1,783 1,689 1,700 196,600

このページの先頭へ