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
2022/12/30 136 138 134 136 516,300
2022/12/29 134 136 132 136 293,000
2022/12/28 135 136 133 135 353,100
2022/12/27 135 138 135 137 212,000
2022/12/26 136 139 134 134 178,000
2022/12/23 136 138 134 138 190,400
2022/12/22 135 140 135 136 320,400
2022/12/21 140 140 134 134 597,700
2022/12/20 145 146 140 142 266,500
2022/12/19 143 145 141 144 347,600
2022/12/16 151 151 144 145 547,200
2022/12/15 152 153 151 151 598,100
2022/12/14 154 155 152 152 136,600
2022/12/13 159 159 153 154 232,500
2022/12/12 156 158 156 158 114,300
2022/12/09 158 160 157 157 119,400
2022/12/08 159 159 154 157 306,200
2022/12/07 161 162 159 159 193,900
2022/12/06 157 161 156 161 248,000
2022/12/05 160 160 157 157 236,600
2022/12/02 160 165 158 162 703,700
2022/12/01 165 165 160 164 517,900
2022/11/30 170 170 165 166 766,800
2022/11/29 173 173 168 170 170,500
2022/11/28 173 175 169 171 222,300
2022/11/25 173 174 172 173 133,400
2022/11/24 175 175 172 173 557,700
2022/11/22 173 173 170 173 139,200
2022/11/21 176 176 171 173 216,000
2022/11/18 176 176 170 174 217,800
2022/11/17 171 176 168 174 285,500
2022/11/16 181 182 171 174 458,000
2022/11/15 183 185 180 182 277,000
2022/11/14 192 194 190 192 112,100
2022/11/11 190 192 189 191 133,600
2022/11/10 188 190 185 189 402,100
2022/11/09 190 190 188 189 372,000
2022/11/08 190 191 188 191 67,900
2022/11/07 191 192 187 191 107,400
2022/11/04 191 192 190 191 56,300
2022/11/02 192 195 192 194 67,800
2022/11/01 192 194 190 193 62,700
2022/10/31 192 194 190 192 161,300
2022/10/28 191 191 187 187 240,600
2022/10/27 193 193 191 191 67,400
2022/10/26 192 194 191 191 41,800
2022/10/25 190 194 188 194 65,500
2022/10/24 193 194 189 189 69,900
2022/10/21 194 196 192 192 49,900
2022/10/20 193 196 192 194 98,600
2022/10/19 191 196 190 194 105,300
2022/10/18 190 193 190 192 92,800
2022/10/17 191 192 189 190 50,700
2022/10/14 191 194 190 191 125,100
2022/10/13 194 195 189 191 97,300
2022/10/12 195 198 193 194 120,800
2022/10/11 199 199 193 193 134,200
2022/10/07 200 209 198 202 169,300
2022/10/06 200 203 199 202 150,300
2022/10/05 200 203 196 202 209,600
2022/10/04 188 204 188 199 542,900
2022/10/03 184 185 178 183 833,000
2022/09/30 196 196 185 188 225,900
2022/09/29 195 198 193 198 121,300
2022/09/28 194 194 186 193 168,600
2022/09/27 193 197 193 195 141,300
2022/09/26 203 203 193 194 266,900
2022/09/22 205 206 199 206 213,500
2022/09/21 211 211 206 207 166,600
2022/09/20 208 213 206 212 225,600
2022/09/16 220 220 208 208 274,800
2022/09/15 226 226 220 221 124,800
2022/09/14 230 230 225 227 182,900
2022/09/13 233 234 231 232 108,700
2022/09/12 234 235 232 234 89,700
2022/09/09 233 234 232 232 59,500
2022/09/08 235 235 232 235 55,800
2022/09/07 237 237 233 234 74,300
2022/09/06 234 237 233 236 87,500
2022/09/05 236 236 234 235 64,800
2022/09/02 235 236 232 234 100,900
2022/09/01 238 239 234 236 120,400
2022/08/31 240 241 239 239 53,800
2022/08/30 243 243 240 241 39,700
2022/08/29 238 242 238 239 81,300
2022/08/26 242 245 242 244 28,700
2022/08/25 244 245 242 243 62,700
2022/08/24 242 245 241 243 38,400
2022/08/23 243 243 239 243 107,600
2022/08/22 246 247 243 245 41,000
2022/08/19 243 248 243 246 74,500
2022/08/18 242 245 242 245 58,100
2022/08/17 241 247 240 245 98,100
2022/08/16 240 242 237 240 108,500
2022/08/15 240 244 238 241 143,900
2022/08/12 242 249 242 247 162,500
2022/08/10 235 242 235 240 119,300
2022/08/09 240 240 235 236 64,000
2022/08/08 239 241 235 239 89,400
2022/08/05 237 241 236 241 72,700
2022/08/04 242 242 232 237 141,400
2022/08/03 250 250 238 239 866,600
2022/08/02 257 257 254 254 58,700
2022/08/01 258 261 255 260 106,200
2022/07/29 260 260 255 257 133,600
2022/07/28 261 265 257 262 82,900
2022/07/27 259 260 255 258 74,700
2022/07/26 262 263 258 260 31,300
2022/07/25 263 264 259 263 26,200
2022/07/22 268 268 263 263 28,200
2022/07/21 264 270 263 268 79,500
2022/07/20 266 266 263 266 47,700
2022/07/19 262 264 260 263 23,800
2022/07/15 260 262 256 262 54,400
2022/07/14 256 258 254 258 86,500
2022/07/13 258 261 256 259 100,900
2022/07/12 264 265 256 261 120,200
2022/07/11 266 274 265 269 134,700
2022/07/08 264 266 259 259 102,900
2022/07/07 262 264 255 262 64,400
2022/07/06 260 263 259 262 54,500
2022/07/05 260 263 258 261 60,800
2022/07/04 259 262 254 257 66,900
2022/07/01 263 264 256 261 71,200
2022/06/30 273 273 264 264 70,200
2022/06/29 271 272 264 272 101,400
2022/06/28 264 273 264 273 48,200
2022/06/27 267 268 262 262 64,100
2022/06/24 270 271 265 267 21,200
2022/06/23 266 269 264 269 42,300
2022/06/22 275 276 268 268 24,800
2022/06/21 267 275 267 273 43,700
2022/06/20 271 273 266 266 59,000
2022/06/17 272 273 263 273 86,600
2022/06/16 281 281 273 274 83,300
2022/06/15 277 279 273 275 46,300
2022/06/14 273 281 272 278 64,400
2022/06/13 275 282 275 279 67,200
2022/06/10 289 289 281 284 108,000
2022/06/09 282 295 282 290 206,800
2022/06/08 277 282 277 282 64,700
2022/06/07 279 282 277 277 78,400
2022/06/06 272 282 272 276 76,600
2022/06/03 280 280 272 275 60,700
2022/06/02 281 281 275 279 92,100
2022/06/01 275 283 275 281 107,200
2022/05/31 283 287 275 277 125,600
2022/05/30 273 288 265 288 383,000
2022/05/27 265 267 258 265 130,300
2022/05/26 241 265 241 262 750,100
2022/05/25 245 245 240 242 63,800
2022/05/24 254 254 245 246 144,700
2022/05/23 246 255 245 254 119,500
2022/05/20 244 246 241 245 78,500
2022/05/19 241 248 241 244 111,000
2022/05/18 243 251 243 248 103,600
2022/05/17 243 251 233 240 279,000
2022/05/16 253 255 246 248 110,000
2022/05/13 251 260 243 252 293,400
2022/05/12 268 270 253 253 162,200
2022/05/11 272 275 270 272 45,400
2022/05/10 269 274 265 272 57,500
2022/05/09 283 283 272 273 42,800
2022/05/06 280 282 276 282 34,600
2022/05/02 269 279 269 279 64,100
2022/04/28 262 273 259 271 56,700
2022/04/27 262 264 252 263 179,100
2022/04/26 267 268 264 264 68,500
2022/04/25 269 274 267 269 39,400
2022/04/22 277 277 272 274 36,000
2022/04/21 278 281 278 281 32,100
2022/04/20 275 282 275 280 67,900
2022/04/19 272 273 268 273 17,700
2022/04/18 270 271 265 270 27,200
2022/04/15 276 277 271 272 43,700
2022/04/14 273 276 273 276 21,000
2022/04/13 269 273 266 273 38,100
2022/04/12 269 272 263 265 67,700
2022/04/11 276 276 269 269 53,900
2022/04/08 277 279 271 276 75,300
2022/04/07 280 280 272 275 66,300
2022/04/06 285 286 280 280 51,200
2022/04/05 289 290 286 288 50,100
2022/04/04 290 290 282 288 54,400
2022/04/01 276 288 271 287 145,000
2022/03/31 282 282 276 279 62,800
2022/03/30 283 283 276 280 77,300
2022/03/29 280 282 276 280 97,900
2022/03/28 281 283 277 283 46,400
2022/03/25 283 283 278 279 48,000
2022/03/24 271 280 271 280 49,600
2022/03/23 276 280 275 278 71,900
2022/03/22 279 279 270 271 51,400
2022/03/18 273 276 266 274 66,200
2022/03/17 274 278 272 278 78,200
2022/03/16 269 271 266 269 80,300
2022/03/15 265 268 262 268 62,700
2022/03/14 260 265 260 261 54,600
2022/03/11 271 271 256 259 129,800
2022/03/10 264 273 263 272 101,100
2022/03/09 256 260 250 254 142,600
2022/03/08 258 269 254 256 145,800
2022/03/07 273 277 258 263 189,900
2022/03/04 280 283 274 276 73,500
2022/03/03 281 287 281 283 86,300
2022/03/02 280 282 276 278 83,700
2022/03/01 287 291 283 285 65,100
2022/02/28 288 288 279 285 89,300
2022/02/25 276 285 276 285 53,200
2022/02/24 279 280 272 277 90,100
2022/02/22 282 283 274 277 116,700
2022/02/21 290 290 284 288 62,700
2022/02/18 292 298 292 293 56,300
2022/02/17 307 308 292 292 115,100
2022/02/16 310 310 304 304 65,400
2022/02/15 305 314 303 306 97,400
2022/02/14 310 310 302 305 104,100
2022/02/10 324 324 315 318 70,600
2022/02/09 312 324 311 321 81,700
2022/02/08 314 318 309 309 57,900
2022/02/07 315 317 311 314 56,600
2022/02/04 314 322 310 317 95,900
2022/02/03 306 318 302 315 89,600
2022/02/02 297 309 297 305 82,700
2022/02/01 300 300 293 295 45,900
2022/01/31 292 299 289 298 67,100
2022/01/28 290 294 285 293 75,700
2022/01/27 297 298 280 282 136,400
2022/01/26 295 299 294 295 51,400
2022/01/25 298 302 293 295 68,700
2022/01/24 295 303 295 301 66,600
2022/01/21 299 304 293 302 84,700
2022/01/20 303 309 301 305 37,700
2022/01/19 310 312 302 304 165,600
2022/01/18 319 322 314 315 65,300
2022/01/17 319 326 317 318 74,100
2022/01/14 325 325 317 318 124,600
2022/01/13 334 334 325 328 132,000
2022/01/12 325 338 324 336 154,500
2022/01/11 328 328 318 322 113,200
2022/01/07 325 335 321 327 234,900
2022/01/06 325 327 316 323 227,800
2022/01/05 308 325 307 322 325,900
2022/01/04 296 305 294 303 105,900

このページの先頭へ