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
2020/12/30 380 381 372 378 99,300
2020/12/29 376 381 375 380 83,900
2020/12/28 381 384 367 374 163,600
2020/12/25 383 390 377 381 120,200
2020/12/24 378 389 376 384 91,100
2020/12/23 393 396 373 378 155,100
2020/12/22 409 409 386 388 163,900
2020/12/21 422 422 403 409 121,000
2020/12/18 410 424 408 418 213,900
2020/12/17 427 432 408 409 191,300
2020/12/16 419 440 416 433 323,900
2020/12/15 430 430 410 412 285,200
2020/12/14 396 438 396 435 476,400
2020/12/11 397 405 390 394 364,900
2020/12/10 369 392 366 390 376,900
2020/12/09 360 367 360 367 191,500
2020/12/08 367 367 360 362 82,000
2020/12/07 374 376 363 367 116,700
2020/12/04 365 369 362 368 129,200
2020/12/03 363 368 361 366 93,400
2020/12/02 357 364 353 361 129,500
2020/12/01 347 354 346 351 93,700
2020/11/30 366 368 347 347 236,700
2020/11/27 365 371 361 361 227,100
2020/11/26 361 367 361 365 73,900
2020/11/25 369 374 364 366 140,600
2020/11/24 369 372 363 364 147,600
2020/11/20 350 361 347 361 114,500
2020/11/19 355 357 346 350 97,600
2020/11/18 353 358 347 354 136,600
2020/11/17 366 367 349 352 270,400
2020/11/16 355 364 348 360 303,800
2020/11/13 380 383 368 370 154,500
2020/11/12 391 392 375 384 136,900
2020/11/11 390 393 384 390 175,800
2020/11/10 379 393 377 385 370,200
2020/11/09 373 375 362 368 153,300
2020/11/06 352 369 347 368 198,200
2020/11/05 358 358 345 346 246,800
2020/11/04 358 361 353 356 129,900
2020/11/02 352 358 351 356 71,600
2020/10/30 363 363 344 345 114,600
2020/10/29 359 365 355 364 59,200
2020/10/28 372 375 360 364 116,200
2020/10/27 380 380 371 378 118,400
2020/10/26 375 384 375 384 72,300
2020/10/23 377 379 370 377 80,800
2020/10/22 381 382 370 372 99,100
2020/10/21 377 385 377 383 76,500
2020/10/20 381 384 374 374 71,400
2020/10/19 369 384 369 382 139,900
2020/10/16 379 379 364 368 70,000
2020/10/15 376 380 374 374 85,800
2020/10/14 381 382 374 379 103,200
2020/10/13 381 387 379 385 96,700
2020/10/12 389 389 373 378 123,100
2020/10/09 390 391 380 388 199,900
2020/10/08 382 389 377 386 179,300
2020/10/07 374 383 368 379 235,100
2020/10/06 369 378 368 375 252,700
2020/10/05 357 366 355 366 128,100
2020/10/02 358 362 349 349 114,100
2020/09/30 363 368 354 354 161,000
2020/09/29 362 370 360 367 171,200
2020/09/28 350 363 347 363 243,200
2020/09/25 337 347 334 346 190,100
2020/09/24 344 344 333 335 255,400
2020/09/23 350 350 340 347 236,400
2020/09/18 351 354 351 351 223,000
2020/09/17 358 359 351 351 186,800
2020/09/16 365 367 358 359 164,800
2020/09/15 371 371 364 366 155,500
2020/09/14 372 375 366 372 163,700
2020/09/11 376 377 369 372 129,400
2020/09/10 373 377 368 376 114,600
2020/09/09 375 379 372 373 109,500
2020/09/08 373 383 373 383 148,800
2020/09/07 363 378 362 374 159,600
2020/09/04 360 366 351 364 213,200
2020/09/03 370 373 361 363 178,300
2020/09/02 373 373 363 365 255,800
2020/09/01 378 378 371 374 215,000
2020/08/31 378 385 371 381 570,900
2020/08/28 405 411 398 402 135,900
2020/08/27 405 405 399 403 50,900
2020/08/26 400 405 397 404 51,800
2020/08/25 400 406 399 402 108,500
2020/08/24 401 402 391 395 78,500
2020/08/21 401 408 398 400 45,700
2020/08/20 401 408 396 397 86,700
2020/08/19 400 403 390 402 79,900
2020/08/18 411 414 400 401 107,200
2020/08/17 420 420 412 412 79,600
2020/08/14 420 424 416 421 75,600
2020/08/13 415 423 415 421 144,000
2020/08/12 416 425 405 408 221,200
2020/08/11 391 416 391 414 217,100
2020/08/07 361 402 361 398 346,900
2020/08/06 381 385 360 361 463,300
2020/08/05 404 406 393 396 112,900
2020/08/04 400 410 396 408 148,800
2020/08/03 393 402 388 392 108,400
2020/07/31 405 405 385 385 211,800
2020/07/30 421 421 405 414 177,100
2020/07/29 432 432 418 418 126,400
2020/07/28 446 446 433 437 106,800
2020/07/27 440 444 435 444 120,800
2020/07/22 459 469 447 447 96,400
2020/07/21 448 462 440 460 204,100
2020/07/20 451 451 444 450 73,400
2020/07/17 454 454 443 451 96,600
2020/07/16 457 461 446 448 128,700
2020/07/15 445 457 444 456 277,100
2020/07/14 428 436 420 436 96,700
2020/07/13 408 428 408 428 153,900
2020/07/10 421 423 405 405 212,900
2020/07/09 437 437 423 423 146,600
2020/07/08 444 446 438 438 76,700
2020/07/07 453 453 438 444 105,200
2020/07/06 432 453 432 453 146,300
2020/07/03 437 440 424 432 170,000
2020/07/02 443 448 438 438 126,100
2020/07/01 459 459 444 444 132,000
2020/06/30 460 463 454 454 123,600
2020/06/29 455 456 446 452 219,800
2020/06/26 455 461 453 461 90,600
2020/06/25 457 457 450 453 175,400
2020/06/24 463 467 458 458 78,400
2020/06/23 461 470 460 462 116,000
2020/06/22 461 465 457 458 103,500
2020/06/19 465 465 456 456 178,600
2020/06/18 470 470 456 464 133,900
2020/06/17 481 481 467 470 110,900
2020/06/16 463 482 461 480 187,300
2020/06/15 465 466 450 450 239,600
2020/06/12 456 471 452 467 267,500
2020/06/11 500 502 480 480 303,200
2020/06/10 500 509 495 504 110,700
2020/06/09 520 523 500 508 209,800
2020/06/08 502 523 502 519 338,200
2020/06/05 487 494 479 492 322,900
2020/06/04 502 505 486 487 325,300
2020/06/03 509 515 490 496 230,400
2020/06/02 500 509 492 499 219,600
2020/06/01 517 517 488 498 319,400
2020/05/29 530 534 513 517 721,900
2020/05/28 537 558 537 550 265,400
2020/05/27 519 535 514 534 178,400
2020/05/26 501 517 501 515 111,500
2020/05/25 491 499 488 499 79,500
2020/05/22 495 497 482 484 144,400
2020/05/21 494 502 491 495 94,100
2020/05/20 491 497 486 497 141,600
2020/05/19 490 500 488 491 189,100
2020/05/18 481 481 469 480 198,000
2020/05/15 484 487 473 482 241,800
2020/05/14 497 497 484 484 131,500
2020/05/13 505 510 499 503 113,700
2020/05/12 544 544 516 520 86,800
2020/05/11 515 542 515 541 89,300
2020/05/08 486 507 483 507 89,000
2020/05/07 487 487 474 478 98,200
2020/05/01 500 501 484 488 135,200
2020/04/30 498 513 498 505 138,500
2020/04/28 490 498 482 494 160,200
2020/04/27 490 495 483 494 93,800
2020/04/24 490 494 483 491 72,800
2020/04/23 471 496 471 495 98,200
2020/04/22 481 483 472 475 95,400
2020/04/21 484 488 477 485 123,900
2020/04/20 481 489 481 483 62,300
2020/04/17 480 496 473 489 127,500
2020/04/16 468 476 461 475 122,800
2020/04/15 486 487 471 472 172,900
2020/04/14 493 499 483 494 109,900
2020/04/13 517 519 491 494 113,400
2020/04/10 505 518 493 517 89,800
2020/04/09 487 506 482 504 122,700
2020/04/08 494 499 475 490 136,100
2020/04/07 482 497 476 494 166,300
2020/04/06 449 485 441 479 195,200
2020/04/03 473 483 452 459 155,200
2020/04/02 498 502 479 480 147,300
2020/04/01 520 533 505 506 157,700
2020/03/31 543 547 524 528 168,600
2020/03/30 535 548 514 548 351,000
2020/03/27 555 561 533 554 707,500
2020/03/26 563 564 543 547 349,300
2020/03/25 585 587 561 571 314,900
2020/03/24 548 554 532 547 281,800
2020/03/23 514 533 502 529 367,500
2020/03/19 490 520 480 515 392,800
2020/03/18 508 533 494 496 323,800
2020/03/17 487 516 473 516 302,300
2020/03/16 516 525 500 502 401,300
2020/03/13 513 529 499 516 322,600
2020/03/12 565 568 541 546 266,900
2020/03/11 581 605 577 577 200,500
2020/03/10 560 583 536 577 353,700
2020/03/09 589 595 567 571 386,000
2020/03/06 626 627 605 607 227,400
2020/03/05 652 653 631 632 160,900
2020/03/04 636 647 635 639 166,200
2020/03/03 673 676 642 642 223,900
2020/03/02 654 674 647 659 348,700
2020/02/28 666 673 654 660 271,500
2020/02/27 700 703 680 684 214,300
2020/02/26 699 708 689 704 174,600
2020/02/25 720 723 706 707 260,400
2020/02/21 740 749 739 741 137,100
2020/02/20 740 747 738 740 140,200
2020/02/19 746 746 737 739 113,600
2020/02/18 749 752 738 740 81,800
2020/02/17 755 757 738 750 171,100
2020/02/14 760 763 751 761 146,200
2020/02/13 778 778 760 762 156,000
2020/02/12 805 813 777 781 300,900
2020/02/10 823 823 807 810 148,600
2020/02/07 822 834 822 829 99,800
2020/02/06 821 832 817 829 173,600
2020/02/05 810 818 807 815 131,600
2020/02/04 803 806 798 805 163,900
2020/02/03 811 813 804 805 178,000
2020/01/31 832 838 821 822 88,500
2020/01/30 831 831 813 824 120,100
2020/01/29 843 843 832 834 104,300
2020/01/28 825 844 814 839 128,500
2020/01/27 840 842 827 830 143,200
2020/01/24 854 854 837 840 88,700
2020/01/23 842 851 837 846 104,100
2020/01/22 835 842 825 838 140,400
2020/01/21 837 844 831 835 118,100
2020/01/20 832 844 832 835 105,800
2020/01/17 822 827 820 820 72,700
2020/01/16 828 828 819 819 37,400
2020/01/15 819 830 819 826 70,200
2020/01/14 830 831 819 823 67,700
2020/01/10 848 850 825 828 92,300
2020/01/09 841 846 836 838 60,600
2020/01/08 844 844 824 830 109,200
2020/01/07 850 860 849 855 65,300
2020/01/06 852 852 834 845 131,400

このページの先頭へ