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

河合楽器製作所(7952)の株価時系列情報

河合楽器製作所(7952)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
2008/12/30 84 85 83 84 89,000
2008/12/29 83 85 82 84 171,000
2008/12/26 84 84 81 82 201,000
2008/12/25 83 85 80 84 392,000
2008/12/24 80 84 79 80 447,000
2008/12/22 80 81 79 79 128,000
2008/12/19 81 81 80 80 72,000
2008/12/18 81 81 80 80 137,000
2008/12/17 83 83 80 82 122,000
2008/12/16 82 83 81 82 112,000
2008/12/15 80 83 80 81 237,000
2008/12/12 79 82 79 79 241,000
2008/12/11 80 80 79 80 154,000
2008/12/10 80 81 79 81 202,000
2008/12/09 83 83 81 81 75,000
2008/12/08 83 84 80 84 321,000
2008/12/05 76 79 76 78 140,000
2008/12/04 80 80 76 77 246,000
2008/12/03 79 80 77 79 121,000
2008/12/02 80 80 78 78 146,000
2008/12/01 82 83 81 81 83,000
2008/11/28 81 83 81 81 93,000
2008/11/27 82 83 80 82 223,000
2008/11/26 81 81 79 79 160,000
2008/11/25 86 86 79 80 245,000
2008/11/21 76 80 74 80 172,000
2008/11/20 79 79 77 77 211,000
2008/11/19 84 84 80 80 207,000
2008/11/18 82 82 80 82 165,000
2008/11/17 82 84 81 82 179,000
2008/11/14 84 85 81 82 346,000
2008/11/13 85 86 81 81 378,000
2008/11/12 88 89 86 87 238,000
2008/11/11 90 91 88 89 229,000
2008/11/10 90 91 89 90 164,000
2008/11/07 87 90 86 89 351,000
2008/11/06 94 95 93 93 133,000
2008/11/05 95 98 95 98 297,000
2008/11/04 95 96 92 94 187,000
2008/10/31 92 95 91 92 217,000
2008/10/30 91 95 91 95 356,000
2008/10/29 96 96 87 91 294,000
2008/10/28 79 87 78 87 310,000
2008/10/27 88 88 78 80 325,000
2008/10/24 89 90 83 85 215,000
2008/10/23 87 90 86 90 298,000
2008/10/22 91 97 90 93 349,000
2008/10/21 93 94 92 94 265,000
2008/10/20 86 91 86 91 434,000
2008/10/17 84 86 82 85 215,000
2008/10/16 83 84 80 81 457,000
2008/10/15 90 91 86 91 209,000
2008/10/14 90 90 85 90 392,000
2008/10/10 74 76 72 75 549,000
2008/10/09 73 82 73 78 532,000
2008/10/08 79 79 72 74 592,000
2008/10/07 76 85 75 81 532,000
2008/10/06 96 97 81 84 778,000
2008/10/03 100 100 96 97 526,000
2008/10/02 105 106 102 103 109,000
2008/10/01 105 106 104 105 94,000
2008/09/30 103 105 100 104 342,000
2008/09/29 110 110 105 105 149,000
2008/09/26 113 113 105 107 274,000
2008/09/25 112 113 111 112 102,000
2008/09/24 112 113 109 112 186,000
2008/09/22 113 114 111 111 187,000
2008/09/19 108 110 107 109 336,000
2008/09/18 102 106 102 104 361,000
2008/09/17 107 108 105 105 340,000
2008/09/16 106 108 104 108 321,000
2008/09/12 110 112 110 111 309,000
2008/09/11 112 113 110 110 193,000
2008/09/10 111 117 111 114 231,000
2008/09/09 118 118 113 114 182,000
2008/09/08 115 118 115 118 289,000
2008/09/05 115 115 112 113 426,000
2008/09/04 123 124 120 120 195,000
2008/09/03 127 127 124 124 132,000
2008/09/02 128 128 123 124 184,000
2008/09/01 128 129 128 128 70,000
2008/08/29 128 131 128 130 128,000
2008/08/28 129 129 127 128 104,000
2008/08/27 131 131 129 130 78,000
2008/08/26 128 130 127 129 152,000
2008/08/25 132 132 130 130 127,000
2008/08/22 128 129 127 128 142,000
2008/08/21 130 130 128 129 32,000
2008/08/20 129 129 127 129 219,000
2008/08/19 132 132 128 128 226,000
2008/08/18 133 135 132 135 120,000
2008/08/15 130 132 129 132 148,000
2008/08/14 131 132 129 129 203,000
2008/08/13 134 135 132 133 151,000
2008/08/12 136 137 135 135 96,000
2008/08/11 137 137 135 135 256,000
2008/08/08 137 138 133 136 509,000
2008/08/07 142 143 140 140 98,000
2008/08/06 141 144 141 144 107,000
2008/08/05 142 142 140 140 120,000
2008/08/04 145 145 142 142 130,000
2008/08/01 149 150 145 145 98,000
2008/07/31 152 153 148 149 90,000
2008/07/30 150 151 148 151 71,000
2008/07/29 148 149 146 147 68,000
2008/07/28 152 152 149 149 36,000
2008/07/25 155 155 149 150 138,000
2008/07/24 149 152 149 152 136,000
2008/07/23 146 150 146 147 161,000
2008/07/22 144 144 141 144 154,000
2008/07/18 144 146 142 142 117,000
2008/07/17 144 144 143 144 60,000
2008/07/16 143 143 141 142 84,000
2008/07/15 144 145 143 143 44,000
2008/07/14 145 146 144 144 87,000
2008/07/11 146 146 143 144 184,000
2008/07/10 144 150 144 145 171,000
2008/07/09 148 149 145 145 102,000
2008/07/08 150 150 146 146 127,000
2008/07/07 154 154 149 150 253,000
2008/07/04 154 154 147 150 238,000
2008/07/03 151 152 148 150 206,000
2008/07/02 156 157 152 152 88,000
2008/07/01 159 159 154 155 158,000
2008/06/30 152 155 152 154 138,000
2008/06/27 153 154 151 153 215,000
2008/06/26 158 160 156 156 267,000
2008/06/25 159 159 155 158 378,000
2008/06/24 161 162 160 161 184,000
2008/06/23 160 163 160 162 108,000
2008/06/20 164 167 162 162 298,000
2008/06/19 168 168 164 164 345,000
2008/06/18 167 170 166 169 704,000
2008/06/17 167 168 165 167 190,000
2008/06/16 167 168 165 167 356,000
2008/06/13 168 170 165 167 742,000
2008/06/12 164 169 162 168 628,000
2008/06/11 165 165 161 164 329,000
2008/06/10 167 170 164 164 384,000
2008/06/09 165 168 164 165 639,000
2008/06/06 176 176 171 172 910,000
2008/06/05 173 178 170 178 1,366,000
2008/06/04 167 171 167 171 584,000
2008/06/03 168 169 167 167 167,000
2008/06/02 169 170 168 170 324,000
2008/05/30 169 172 169 169 247,000
2008/05/29 168 170 167 170 254,000
2008/05/28 172 173 165 165 625,000
2008/05/27 172 172 169 171 336,000
2008/05/26 173 173 169 169 509,000
2008/05/23 168 174 167 170 2,023,000
2008/05/22 165 167 164 167 297,000
2008/05/21 166 167 164 167 233,000
2008/05/20 168 170 166 168 518,000
2008/05/19 161 169 160 169 1,250,000
2008/05/16 161 161 156 159 495,000
2008/05/15 162 163 161 163 229,000
2008/05/14 156 160 155 160 305,000
2008/05/13 157 158 154 156 191,000
2008/05/12 155 157 154 157 317,000
2008/05/09 161 162 157 158 674,000
2008/05/08 161 167 161 165 849,000
2008/05/07 161 163 161 162 212,000
2008/05/02 158 160 158 160 192,000
2008/05/01 160 160 157 158 228,000
2008/04/30 158 162 158 159 447,000
2008/04/28 157 160 156 160 289,000
2008/04/25 159 164 156 156 893,000
2008/04/24 150 156 149 154 231,000
2008/04/23 150 152 149 150 147,000
2008/04/22 149 150 148 150 101,000
2008/04/21 150 151 149 151 191,000
2008/04/18 149 149 146 148 76,000
2008/04/17 147 148 146 148 150,000
2008/04/16 144 146 144 144 101,000
2008/04/15 144 144 143 144 166,000
2008/04/14 144 146 144 145 120,000
2008/04/11 149 149 147 149 114,000
2008/04/10 147 147 145 146 116,000
2008/04/09 151 151 147 147 92,000
2008/04/08 151 151 150 150 172,000
2008/04/07 150 152 149 152 129,000
2008/04/04 155 155 152 152 77,000
2008/04/03 154 155 152 154 213,000
2008/04/02 155 157 153 156 297,000
2008/04/01 149 153 149 153 117,000
2008/03/31 151 155 149 151 290,000
2008/03/28 153 154 151 153 163,000
2008/03/27 155 155 152 153 244,000
2008/03/26 153 154 152 154 104,000
2008/03/25 158 158 155 158 285,000
2008/03/24 153 155 152 154 276,000
2008/03/21 146 150 146 150 160,000
2008/03/19 146 147 144 146 141,000
2008/03/18 139 141 138 140 153,000
2008/03/17 142 142 138 139 279,000
2008/03/14 143 145 140 142 398,000
2008/03/13 146 150 141 144 404,000
2008/03/12 152 153 149 149 252,000
2008/03/11 145 148 144 147 236,000
2008/03/10 151 151 147 147 290,000
2008/03/07 154 157 154 154 205,000
2008/03/06 155 160 155 159 309,000
2008/03/05 157 157 154 154 144,000
2008/03/04 155 156 153 155 248,000
2008/03/03 158 158 152 154 486,000
2008/02/29 161 165 161 163 324,000
2008/02/28 163 168 163 166 730,000
2008/02/27 167 167 164 165 308,000
2008/02/26 165 170 163 164 613,000
2008/02/25 163 164 160 164 293,000
2008/02/22 157 159 156 158 282,000
2008/02/21 160 163 157 159 424,000
2008/02/20 163 163 157 157 374,000
2008/02/19 162 164 161 163 306,000
2008/02/18 157 163 157 161 441,000
2008/02/15 150 158 149 157 369,000
2008/02/14 151 153 150 151 213,000
2008/02/13 148 152 147 147 282,000
2008/02/12 144 147 141 146 563,000
2008/02/08 152 158 146 147 1,229,000
2008/02/07 153 155 150 152 248,000
2008/02/06 155 155 152 154 477,000
2008/02/05 158 160 156 160 378,000
2008/02/04 158 160 155 157 338,000
2008/02/01 156 156 152 153 268,000
2008/01/31 147 155 146 153 472,000
2008/01/30 148 151 145 148 550,000
2008/01/29 149 150 146 148 273,000
2008/01/28 144 147 142 144 436,000
2008/01/25 146 146 141 146 605,000
2008/01/24 132 141 132 140 1,035,000
2008/01/23 131 133 128 130 672,000
2008/01/22 131 135 127 127 663,000
2008/01/21 148 148 136 136 493,000
2008/01/18 135 145 133 143 562,000
2008/01/17 134 139 133 138 1,290,000
2008/01/16 134 140 133 133 1,100,000
2008/01/15 156 157 143 144 729,000
2008/01/11 156 160 155 156 430,000
2008/01/10 163 163 158 159 244,000
2008/01/09 156 161 154 161 407,000
2008/01/08 156 158 155 156 249,000
2008/01/07 156 159 154 157 360,000
2008/01/04 164 165 157 158 363,000

このページの先頭へ