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
2021/12/30 290 295 287 293 74,300
2021/12/29 284 292 283 292 64,000
2021/12/28 278 284 278 284 94,200
2021/12/27 283 283 279 280 53,500
2021/12/24 283 287 282 285 131,300
2021/12/23 278 283 278 281 54,200
2021/12/22 278 282 277 278 77,100
2021/12/21 281 283 275 278 173,800
2021/12/20 288 288 275 275 171,400
2021/12/17 289 293 288 291 88,200
2021/12/16 292 294 290 293 101,500
2021/12/15 280 289 280 286 69,500
2021/12/14 287 287 281 281 179,900
2021/12/13 293 293 285 286 106,400
2021/12/10 295 297 289 292 97,700
2021/12/09 294 299 292 294 103,100
2021/12/08 295 295 291 294 111,700
2021/12/07 288 294 287 294 102,300
2021/12/06 283 288 280 285 123,700
2021/12/03 275 284 272 284 596,700
2021/12/02 272 273 267 269 247,700
2021/12/01 270 276 265 272 273,100
2021/11/30 271 279 265 266 312,700
2021/11/29 276 281 269 271 407,800
2021/11/26 297 297 283 283 221,200
2021/11/25 309 309 298 298 125,100
2021/11/24 317 318 305 306 108,700
2021/11/22 315 317 308 314 206,400
2021/11/19 308 314 300 313 221,600
2021/11/18 303 308 296 305 358,300
2021/11/17 300 309 297 303 306,800
2021/11/16 295 309 290 303 519,500
2021/11/15 321 324 306 311 341,100
2021/11/12 327 332 318 323 146,800
2021/11/11 323 330 321 330 109,900
2021/11/10 327 329 320 325 83,600
2021/11/09 332 333 323 325 115,800
2021/11/08 331 336 331 336 109,100
2021/11/05 333 336 328 332 82,700
2021/11/04 335 340 333 338 55,000
2021/11/02 335 340 330 330 85,100
2021/11/01 340 342 334 342 103,600
2021/10/29 330 338 330 336 109,500
2021/10/28 327 330 321 330 256,800
2021/10/27 331 331 323 325 89,700
2021/10/26 324 333 322 331 131,800
2021/10/25 334 334 318 320 460,400
2021/10/22 348 348 339 339 342,400
2021/10/21 363 363 350 352 498,500
2021/10/20 363 363 357 359 93,500
2021/10/19 370 370 359 363 83,200
2021/10/18 369 372 367 372 95,500
2021/10/15 358 369 358 366 98,800
2021/10/14 355 361 351 358 88,400
2021/10/13 359 361 356 358 95,400
2021/10/12 364 367 358 360 118,500
2021/10/11 366 368 364 366 58,200
2021/10/08 363 372 361 366 128,100
2021/10/07 364 364 356 358 153,500
2021/10/06 368 374 363 365 60,700
2021/10/05 373 373 363 367 112,400
2021/10/04 375 380 370 376 91,000
2021/10/01 377 377 366 369 166,600
2021/09/30 389 389 379 379 79,300
2021/09/29 385 390 385 390 79,000
2021/09/28 389 393 385 393 64,800
2021/09/27 386 392 385 389 75,600
2021/09/24 388 391 387 390 83,500
2021/09/22 383 385 378 380 121,200
2021/09/21 385 390 384 384 78,100
2021/09/17 389 395 385 395 115,900
2021/09/16 402 402 388 394 93,800
2021/09/15 399 402 395 399 75,800
2021/09/14 400 405 400 404 117,500
2021/09/13 394 399 392 399 57,200
2021/09/10 395 398 394 396 68,800
2021/09/09 398 399 393 394 80,700
2021/09/08 395 402 395 402 108,500
2021/09/07 398 398 393 397 85,100
2021/09/06 395 396 391 396 75,100
2021/09/03 386 395 386 392 96,900
2021/09/02 387 390 383 388 68,400
2021/09/01 386 395 386 388 63,500
2021/08/31 390 391 384 389 54,900
2021/08/30 383 393 383 391 74,700
2021/08/27 381 383 377 381 48,000
2021/08/26 381 385 379 382 63,600
2021/08/25 387 391 381 383 50,000
2021/08/24 378 386 378 384 53,500
2021/08/23 368 378 368 376 101,100
2021/08/20 377 378 362 363 231,400
2021/08/19 396 396 380 380 194,700
2021/08/18 390 396 389 391 53,500
2021/08/17 398 399 392 392 74,100
2021/08/16 403 403 397 398 85,300
2021/08/13 409 411 401 406 70,300
2021/08/12 407 413 405 412 90,100
2021/08/11 398 410 398 405 87,100
2021/08/10 394 407 394 401 117,700
2021/08/06 401 403 395 395 65,200
2021/08/05 404 404 398 398 420,400
2021/08/04 412 412 404 405 61,900
2021/08/03 410 412 404 405 35,600
2021/08/02 404 411 403 410 101,900
2021/07/30 407 407 400 400 88,300
2021/07/29 401 413 401 411 115,100
2021/07/28 403 407 395 397 81,100
2021/07/27 404 404 398 403 61,200
2021/07/26 403 404 399 403 41,800
2021/07/21 393 400 392 398 124,400
2021/07/20 382 389 382 387 106,000
2021/07/19 394 395 387 389 128,000
2021/07/16 398 401 395 398 34,700
2021/07/15 398 405 398 398 89,600
2021/07/14 403 403 397 401 83,000
2021/07/13 399 404 397 402 86,400
2021/07/12 395 397 390 397 99,000
2021/07/09 390 394 385 389 287,300
2021/07/08 400 402 396 396 87,700
2021/07/07 404 407 397 399 133,300
2021/07/06 406 412 405 409 65,300
2021/07/05 405 409 403 408 56,200
2021/07/02 403 408 401 408 106,100
2021/07/01 400 402 397 402 57,900
2021/06/30 400 405 399 399 69,800
2021/06/29 407 407 397 399 91,100
2021/06/28 408 410 405 407 45,300
2021/06/25 402 410 402 406 92,500
2021/06/24 404 405 400 402 49,300
2021/06/23 405 405 400 403 39,800
2021/06/22 403 406 396 402 93,800
2021/06/21 393 396 389 389 175,000
2021/06/18 413 413 398 399 140,900
2021/06/17 414 416 411 411 60,100
2021/06/16 412 417 412 414 88,000
2021/06/15 410 411 404 409 81,100
2021/06/14 415 416 408 410 85,100
2021/06/11 415 415 401 410 221,500
2021/06/10 423 425 417 419 101,400
2021/06/09 423 435 423 427 149,800
2021/06/08 417 428 417 426 118,900
2021/06/07 424 426 415 419 162,800
2021/06/04 416 428 416 422 173,000
2021/06/03 405 415 404 412 135,500
2021/06/02 396 406 396 402 168,800
2021/06/01 396 400 393 396 107,800
2021/05/31 399 399 389 395 133,000
2021/05/28 394 399 392 399 138,000
2021/05/27 390 400 383 383 142,900
2021/05/26 395 395 385 388 218,600
2021/05/25 402 403 395 397 212,000
2021/05/24 402 406 399 403 140,200
2021/05/21 405 409 398 399 142,500
2021/05/20 402 405 399 401 107,500
2021/05/19 410 410 400 401 241,600
2021/05/18 400 413 394 413 510,200
2021/05/17 449 452 434 438 299,000
2021/05/14 442 448 440 441 128,300
2021/05/13 430 444 429 430 182,100
2021/05/12 454 454 428 438 218,200
2021/05/11 466 467 452 453 156,600
2021/05/10 469 479 465 472 241,600
2021/05/07 458 466 448 461 244,600
2021/05/06 440 454 439 451 207,200
2021/04/30 437 440 430 434 139,200
2021/04/28 435 443 428 437 161,400
2021/04/27 429 434 422 428 90,600
2021/04/26 427 429 422 425 83,000
2021/04/23 422 429 418 422 72,400
2021/04/22 429 438 425 425 125,100
2021/04/21 433 433 417 421 260,000
2021/04/20 449 450 440 441 132,200
2021/04/19 453 456 449 455 122,800
2021/04/16 450 450 441 448 76,300
2021/04/15 441 451 441 447 74,300
2021/04/14 443 444 436 439 79,000
2021/04/13 441 451 440 443 112,900
2021/04/12 436 442 432 442 84,500
2021/04/09 443 443 434 435 164,200
2021/04/08 454 454 439 441 224,200
2021/04/07 454 456 446 453 97,200
2021/04/06 466 466 446 452 140,300
2021/04/05 453 468 450 465 184,600
2021/04/02 446 454 443 450 136,900
2021/04/01 459 460 442 444 194,300
2021/03/31 457 465 452 454 155,600
2021/03/30 453 464 444 464 155,600
2021/03/29 465 472 444 451 230,300
2021/03/26 462 468 455 457 168,600
2021/03/25 445 457 445 456 159,900
2021/03/24 458 459 435 442 391,900
2021/03/23 475 480 461 465 426,600
2021/03/22 448 487 445 481 1,040,900
2021/03/19 433 444 425 444 1,211,400
2021/03/18 438 446 435 443 234,200
2021/03/17 444 444 430 441 260,400
2021/03/16 448 450 437 445 226,300
2021/03/15 429 456 429 452 375,500
2021/03/12 430 433 424 431 191,600
2021/03/11 430 434 427 431 154,900
2021/03/10 430 431 415 430 231,100
2021/03/09 417 430 412 429 319,700
2021/03/08 409 418 406 417 370,000
2021/03/05 398 405 387 404 225,300
2021/03/04 402 406 393 398 370,200
2021/03/03 401 410 400 410 192,400
2021/03/02 405 409 398 401 204,400
2021/03/01 401 408 396 405 230,000
2021/02/26 406 406 396 401 461,300
2021/02/25 414 414 406 408 136,500
2021/02/24 413 417 405 406 283,500
2021/02/22 415 427 411 418 169,900
2021/02/19 419 420 409 411 141,500
2021/02/18 442 442 418 419 213,900
2021/02/17 409 446 409 440 656,400
2021/02/16 421 425 403 420 575,800
2021/02/15 453 453 438 447 282,000
2021/02/12 441 448 438 445 190,300
2021/02/10 433 440 427 434 250,300
2021/02/09 452 454 431 434 268,400
2021/02/08 433 454 433 451 402,100
2021/02/05 430 439 428 433 214,800
2021/02/04 417 429 415 428 201,100
2021/02/03 407 422 407 419 225,500
2021/02/02 392 408 392 404 210,500
2021/02/01 391 396 387 387 96,500
2021/01/29 407 407 390 390 137,500
2021/01/28 387 408 385 405 201,100
2021/01/27 387 393 385 391 109,900
2021/01/26 396 396 386 387 108,500
2021/01/25 396 400 394 396 75,400
2021/01/22 403 406 396 396 138,000
2021/01/21 409 415 404 405 128,300
2021/01/20 399 406 399 404 104,200
2021/01/19 397 405 397 400 103,100
2021/01/18 395 401 389 394 136,300
2021/01/15 402 408 394 395 170,800
2021/01/14 406 418 397 410 282,800
2021/01/13 394 407 394 406 178,400
2021/01/12 391 398 388 394 167,400
2021/01/08 383 394 377 394 186,100
2021/01/07 382 394 378 383 155,000
2021/01/06 365 377 364 375 95,600
2021/01/05 362 368 360 362 93,000
2021/01/04 374 374 361 367 153,000

このページの先頭へ