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 |