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
2019/12/30 875 880 860 860 89,800
2019/12/27 863 885 863 874 98,300
2019/12/26 835 856 832 854 105,500
2019/12/25 860 868 836 843 131,300
2019/12/24 879 881 865 869 64,100
2019/12/23 900 901 879 882 72,900
2019/12/20 914 915 895 899 89,300
2019/12/19 914 917 910 914 38,200
2019/12/18 924 924 904 908 46,100
2019/12/17 928 928 909 916 59,900
2019/12/16 930 932 918 919 34,600
2019/12/13 932 939 922 922 77,700
2019/12/12 920 923 904 904 31,500
2019/12/11 920 926 911 912 44,400
2019/12/10 928 928 921 923 42,000
2019/12/09 940 940 925 929 64,700
2019/12/06 928 943 925 925 129,000
2019/12/05 886 929 886 922 108,600
2019/12/04 865 882 862 882 124,600
2019/12/03 869 878 861 876 103,200
2019/12/02 874 880 869 873 69,900
2019/11/29 865 876 859 859 54,400
2019/11/28 873 878 862 865 49,700
2019/11/27 868 878 858 875 66,100
2019/11/26 879 884 868 868 38,600
2019/11/25 866 874 861 870 32,500
2019/11/22 860 865 854 854 50,000
2019/11/21 863 869 841 854 57,100
2019/11/20 880 889 860 863 72,300
2019/11/19 897 902 889 890 31,800
2019/11/18 910 915 896 902 41,000
2019/11/15 877 914 872 905 94,300
2019/11/14 905 905 875 876 81,300
2019/11/13 927 927 909 909 47,000
2019/11/12 934 940 920 934 54,800
2019/11/11 935 956 928 931 133,200
2019/11/08 936 938 917 922 63,100
2019/11/07 930 930 912 921 42,600
2019/11/06 938 964 922 929 221,300
2019/11/05 878 928 878 925 220,100
2019/11/01 869 881 868 880 49,900
2019/10/31 860 881 846 881 137,300
2019/10/30 868 873 856 857 272,000
2019/10/29 885 893 875 876 118,200
2019/10/28 872 885 866 880 68,500
2019/10/25 864 870 855 861 88,000
2019/10/24 866 872 853 866 58,900
2019/10/23 857 858 839 854 93,000
2019/10/21 865 866 852 855 31,500
2019/10/18 862 877 858 859 68,900
2019/10/17 864 873 859 862 49,600
2019/10/16 870 881 852 859 113,000
2019/10/15 850 871 850 852 85,900
2019/10/11 834 835 824 831 53,300
2019/10/10 820 837 820 831 99,500
2019/10/09 819 828 811 814 84,800
2019/10/08 799 832 799 826 92,300
2019/10/07 799 800 780 789 74,100
2019/10/04 791 799 786 792 46,900
2019/10/03 799 799 786 790 75,300
2019/10/02 795 826 795 820 75,400
2019/10/01 775 810 773 810 130,600
2019/09/30 795 800 765 772 188,900
2019/09/27 816 816 794 801 83,700
2019/09/26 830 837 819 828 93,800
2019/09/25 820 821 810 819 63,300
2019/09/24 826 827 812 823 115,200
2019/09/20 838 841 824 831 104,100
2019/09/19 827 851 827 839 133,000
2019/09/18 846 846 810 819 132,100
2019/09/17 840 861 829 846 140,000
2019/09/13 830 844 820 832 160,300
2019/09/12 823 835 814 827 118,600
2019/09/11 792 818 792 815 108,600
2019/09/10 775 794 774 792 44,300
2019/09/09 762 775 758 773 60,100
2019/09/06 760 767 758 759 43,300
2019/09/05 738 762 738 757 76,800
2019/09/04 733 740 725 733 74,400
2019/09/03 727 742 720 739 58,100
2019/09/02 722 729 716 723 81,200
2019/08/30 706 723 706 714 125,400
2019/08/29 700 707 689 699 47,500
2019/08/28 697 699 689 694 54,500
2019/08/27 697 709 695 700 109,900
2019/08/26 689 694 681 688 96,900
2019/08/23 700 709 696 705 34,300
2019/08/22 715 715 693 697 103,800
2019/08/21 710 720 707 707 57,100
2019/08/20 704 723 702 723 97,300
2019/08/19 701 707 693 699 171,700
2019/08/16 710 710 690 691 223,100
2019/08/15 699 717 686 715 148,500
2019/08/14 728 735 710 717 131,600
2019/08/13 736 737 716 719 118,300
2019/08/09 760 761 737 749 88,200
2019/08/08 757 767 751 753 86,000
2019/08/07 786 786 752 757 99,500
2019/08/06 755 774 747 771 108,000
2019/08/05 820 820 774 789 104,200
2019/08/02 857 865 817 827 107,100
2019/08/01 892 903 884 886 59,000
2019/07/31 907 921 898 899 160,100
2019/07/30 874 908 874 903 134,900
2019/07/29 873 873 856 864 81,000
2019/07/26 872 873 859 873 49,800
2019/07/25 874 891 869 881 39,000
2019/07/24 878 892 868 872 78,100
2019/07/23 839 876 837 874 81,100
2019/07/22 815 842 815 837 44,100
2019/07/19 790 828 787 821 59,700
2019/07/18 805 805 782 786 68,800
2019/07/17 814 821 805 805 36,100
2019/07/16 827 839 813 819 58,800
2019/07/12 839 839 826 826 49,100
2019/07/11 825 838 819 835 51,300
2019/07/10 820 829 810 825 73,200
2019/07/09 846 848 824 833 78,800
2019/07/08 850 858 844 846 63,600
2019/07/05 847 849 836 844 45,900
2019/07/04 845 854 842 847 57,600
2019/07/03 840 846 828 843 64,000
2019/07/02 831 845 829 843 71,200
2019/07/01 813 832 807 832 86,800
2019/06/28 785 793 780 792 59,000
2019/06/27 756 786 756 785 51,400
2019/06/26 770 773 755 755 59,200
2019/06/25 789 789 773 780 51,600
2019/06/24 792 800 787 787 59,800
2019/06/21 779 800 773 800 188,800
2019/06/20 782 789 767 774 78,600
2019/06/19 751 778 751 775 136,700
2019/06/18 743 755 727 729 52,800
2019/06/17 749 756 729 740 137,200
2019/06/14 735 767 729 759 183,100
2019/06/13 767 767 733 735 118,500
2019/06/12 767 775 759 768 57,900
2019/06/11 781 786 763 768 70,200
2019/06/10 773 787 773 779 54,900
2019/06/07 768 769 751 758 96,000
2019/06/06 770 774 760 766 49,100
2019/06/05 750 778 749 773 71,900
2019/06/04 715 737 715 736 160,000
2019/06/03 730 731 708 716 141,800
2019/05/31 764 764 745 746 82,700
2019/05/30 754 773 753 765 68,300
2019/05/29 770 775 750 760 115,400
2019/05/28 766 784 760 783 80,700
2019/05/27 757 775 754 764 71,800
2019/05/24 745 766 737 763 111,100
2019/05/23 764 765 746 754 79,200
2019/05/22 772 779 762 766 50,700
2019/05/21 766 772 750 770 104,100
2019/05/20 776 785 765 770 45,500
2019/05/17 775 787 768 782 54,300
2019/05/16 794 794 759 767 178,500
2019/05/15 787 799 776 788 134,900
2019/05/14 763 787 750 783 157,600
2019/05/13 785 800 768 776 189,200
2019/05/10 798 807 775 785 121,600
2019/05/09 826 826 792 796 190,600
2019/05/08 853 863 823 828 169,900
2019/05/07 920 924 877 882 103,500
2019/04/26 920 926 906 919 107,300
2019/04/25 919 932 906 930 118,600
2019/04/24 959 959 926 929 76,500
2019/04/23 946 962 941 957 56,500
2019/04/22 961 961 938 949 65,300
2019/04/19 963 986 963 971 129,300
2019/04/18 951 959 946 957 80,500
2019/04/17 927 952 927 948 54,600
2019/04/16 942 945 923 925 87,700
2019/04/15 938 954 937 953 77,200
2019/04/12 930 935 924 929 54,300
2019/04/11 908 929 904 923 75,700
2019/04/10 895 908 894 906 39,500
2019/04/09 904 908 890 907 95,100
2019/04/08 924 928 908 917 58,300
2019/04/05 901 928 898 928 101,600
2019/04/04 888 902 883 897 89,700
2019/04/03 869 891 864 891 76,100
2019/04/02 855 871 855 870 69,100
2019/04/01 838 854 833 848 110,800
2019/03/29 846 847 816 818 121,200
2019/03/28 865 868 837 842 124,400
2019/03/27 865 875 853 874 196,100
2019/03/26 878 913 871 913 415,700
2019/03/25 899 899 863 867 325,200
2019/03/22 925 925 896 902 252,800
2019/03/20 921 923 905 914 129,100
2019/03/19 934 935 921 927 101,900
2019/03/18 909 934 907 933 182,500
2019/03/15 892 899 885 892 209,100
2019/03/14 900 903 881 883 112,100
2019/03/13 890 904 880 882 142,300
2019/03/12 892 905 890 895 97,100
2019/03/11 881 891 871 877 110,900
2019/03/08 911 915 877 886 213,000
2019/03/07 924 928 913 921 145,400
2019/03/06 934 945 923 930 187,700
2019/03/05 933 934 927 931 70,700
2019/03/04 931 938 926 933 58,700
2019/03/01 919 927 919 922 81,400
2019/02/28 922 928 910 923 82,700
2019/02/27 935 941 922 927 76,200
2019/02/26 938 944 928 932 92,700
2019/02/25 940 945 927 933 101,800
2019/02/22 914 945 914 939 126,500
2019/02/21 883 915 883 911 133,900
2019/02/20 870 877 868 873 99,700
2019/02/19 875 877 866 867 91,800
2019/02/18 890 899 876 880 70,100
2019/02/15 872 879 863 876 46,900
2019/02/14 863 882 863 877 86,500
2019/02/13 880 881 857 866 120,500
2019/02/12 859 885 851 871 91,800
2019/02/08 889 889 844 848 104,300
2019/02/07 882 906 881 896 97,200
2019/02/06 886 893 865 877 127,300
2019/02/05 889 920 888 916 125,600
2019/02/04 874 884 868 878 56,300
2019/02/01 875 878 855 863 85,700
2019/01/31 895 895 871 875 101,800
2019/01/30 920 921 879 880 129,500
2019/01/29 902 916 895 913 110,300
2019/01/28 904 910 897 902 64,200
2019/01/25 879 902 879 888 59,100
2019/01/24 855 874 853 873 44,100
2019/01/23 856 863 845 856 65,200
2019/01/22 867 875 857 863 62,300
2019/01/21 860 865 848 863 53,100
2019/01/18 833 865 833 845 149,600
2019/01/17 846 846 824 827 135,800
2019/01/16 851 852 836 843 76,100
2019/01/15 825 852 819 851 68,900
2019/01/11 830 835 819 830 88,600
2019/01/10 822 835 813 834 92,600
2019/01/09 824 828 813 821 96,200
2019/01/08 818 830 804 817 117,000
2019/01/07 809 825 802 819 146,900
2019/01/04 809 809 778 783 158,200

このページの先頭へ