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
2020/12/30 3,065 3,140 3,035 3,105 17,600
2020/12/29 3,035 3,070 3,035 3,065 15,000
2020/12/28 3,050 3,060 3,005 3,025 18,900
2020/12/25 3,085 3,100 2,993 3,050 23,100
2020/12/24 3,030 3,070 3,015 3,040 26,100
2020/12/23 3,020 3,035 2,945 3,030 61,000
2020/12/22 3,075 3,120 2,972 3,000 58,200
2020/12/21 3,045 3,125 3,015 3,075 68,100
2020/12/18 2,976 3,040 2,971 3,025 26,000
2020/12/17 3,000 3,040 2,983 3,010 29,500
2020/12/16 3,010 3,045 2,948 2,996 39,000
2020/12/15 2,935 2,962 2,907 2,939 6,100
2020/12/14 2,958 2,983 2,920 2,939 14,100
2020/12/11 2,928 2,961 2,914 2,953 13,700
2020/12/10 2,873 2,938 2,830 2,926 19,800
2020/12/09 2,905 2,923 2,885 2,910 9,300
2020/12/08 2,928 2,935 2,885 2,905 12,500
2020/12/07 2,988 2,988 2,884 2,920 21,400
2020/12/04 2,960 2,961 2,921 2,938 10,500
2020/12/03 2,901 2,960 2,859 2,960 30,300
2020/12/02 2,802 2,944 2,762 2,911 39,000
2020/12/01 2,700 2,799 2,682 2,799 17,600
2020/11/30 2,757 2,764 2,696 2,700 15,100
2020/11/27 2,690 2,792 2,690 2,785 18,300
2020/11/26 2,651 2,760 2,627 2,740 11,600
2020/11/25 2,690 2,708 2,640 2,645 16,300
2020/11/24 2,623 2,658 2,623 2,651 11,800
2020/11/20 2,543 2,594 2,507 2,592 12,400
2020/11/19 2,614 2,614 2,530 2,530 16,900
2020/11/18 2,675 2,675 2,611 2,614 13,900
2020/11/17 2,733 2,733 2,660 2,688 11,800
2020/11/16 2,738 2,762 2,694 2,722 15,300
2020/11/13 2,816 2,816 2,699 2,704 16,500
2020/11/12 2,894 2,924 2,825 2,848 36,800
2020/11/11 2,727 2,894 2,727 2,894 82,800
2020/11/10 2,580 2,713 2,578 2,683 45,800
2020/11/09 2,570 2,570 2,509 2,552 16,700
2020/11/06 2,498 2,561 2,474 2,558 20,400
2020/11/05 2,476 2,489 2,444 2,474 47,900
2020/11/04 2,500 2,508 2,471 2,494 33,100
2020/11/02 2,434 2,529 2,434 2,497 22,400
2020/10/30 2,414 2,446 2,401 2,446 20,300
2020/10/29 2,458 2,458 2,405 2,425 17,400
2020/10/28 2,480 2,480 2,440 2,460 10,200
2020/10/27 2,528 2,528 2,438 2,480 30,200
2020/10/26 2,554 2,563 2,507 2,534 10,700
2020/10/23 2,612 2,612 2,522 2,533 9,000
2020/10/22 2,577 2,577 2,529 2,564 12,700
2020/10/21 2,639 2,654 2,603 2,603 14,000
2020/10/20 2,629 2,629 2,575 2,605 12,000
2020/10/19 2,605 2,620 2,546 2,612 16,000
2020/10/16 2,559 2,559 2,500 2,555 13,000
2020/10/15 2,628 2,628 2,555 2,559 20,000
2020/10/14 2,662 2,662 2,627 2,648 10,900
2020/10/13 2,645 2,657 2,602 2,657 11,300
2020/10/12 2,653 2,653 2,623 2,644 7,300
2020/10/09 2,675 2,675 2,604 2,653 12,900
2020/10/08 2,693 2,693 2,645 2,649 10,300
2020/10/07 2,703 2,703 2,658 2,674 9,700
2020/10/06 2,677 2,711 2,657 2,699 7,200
2020/10/05 2,625 2,694 2,625 2,690 15,700
2020/10/02 2,733 2,739 2,620 2,625 24,400
2020/09/30 2,869 2,877 2,730 2,730 25,100
2020/09/29 2,888 2,948 2,838 2,896 30,900
2020/09/28 2,857 2,912 2,846 2,888 37,000
2020/09/25 2,788 2,854 2,788 2,841 29,500
2020/09/24 2,771 2,798 2,746 2,750 14,400
2020/09/23 2,750 2,800 2,728 2,778 17,400
2020/09/18 2,729 2,780 2,729 2,772 18,500
2020/09/17 2,791 2,791 2,733 2,754 17,600
2020/09/16 2,758 2,783 2,724 2,777 15,900
2020/09/15 2,789 2,789 2,715 2,737 13,000
2020/09/14 2,750 2,787 2,742 2,773 21,200
2020/09/11 2,723 2,742 2,693 2,724 16,900
2020/09/10 2,701 2,711 2,662 2,702 12,800
2020/09/09 2,670 2,705 2,665 2,684 21,900
2020/09/08 2,664 2,720 2,664 2,720 12,000
2020/09/07 2,625 2,679 2,602 2,664 15,600
2020/09/04 2,610 2,653 2,590 2,625 11,700
2020/09/03 2,666 2,678 2,622 2,638 13,400
2020/09/02 2,633 2,655 2,620 2,651 5,800
2020/09/01 2,609 2,639 2,604 2,625 13,100
2020/08/31 2,570 2,633 2,570 2,592 9,700
2020/08/28 2,645 2,650 2,556 2,584 24,400
2020/08/27 2,655 2,655 2,611 2,611 9,200
2020/08/26 2,642 2,651 2,607 2,650 14,300
2020/08/25 2,668 2,685 2,639 2,680 12,000
2020/08/24 2,659 2,659 2,595 2,615 11,100
2020/08/21 2,642 2,642 2,601 2,630 6,600
2020/08/20 2,655 2,677 2,607 2,638 10,900
2020/08/19 2,694 2,702 2,613 2,655 32,400
2020/08/18 2,776 2,790 2,656 2,660 31,700
2020/08/17 2,760 2,810 2,737 2,807 22,300
2020/08/14 2,760 2,770 2,730 2,762 20,900
2020/08/13 2,719 2,770 2,719 2,753 56,000
2020/08/12 2,665 2,708 2,650 2,699 43,700
2020/08/11 2,520 2,653 2,520 2,649 41,900
2020/08/07 2,351 2,540 2,351 2,519 43,200
2020/08/06 2,410 2,445 2,388 2,401 15,800
2020/08/05 2,458 2,463 2,408 2,428 27,000
2020/08/04 2,404 2,496 2,404 2,496 13,200
2020/08/03 2,411 2,445 2,380 2,404 17,800
2020/07/31 2,450 2,470 2,323 2,389 35,600
2020/07/30 2,550 2,557 2,410 2,442 23,200
2020/07/29 2,671 2,677 2,535 2,535 23,600
2020/07/28 2,733 2,737 2,672 2,683 12,900
2020/07/27 2,659 2,735 2,622 2,734 14,800
2020/07/22 2,676 2,719 2,643 2,643 30,000
2020/07/21 2,755 2,755 2,659 2,676 37,300
2020/07/20 2,735 2,764 2,699 2,755 12,600
2020/07/17 2,712 2,735 2,662 2,723 15,900
2020/07/16 2,747 2,773 2,712 2,745 17,500
2020/07/15 2,690 2,739 2,678 2,736 24,100
2020/07/14 2,657 2,664 2,616 2,658 23,800
2020/07/13 2,649 2,679 2,618 2,657 22,600
2020/07/10 2,650 2,651 2,567 2,600 28,600
2020/07/09 2,720 2,723 2,628 2,659 26,900
2020/07/08 2,797 2,810 2,692 2,699 25,500
2020/07/07 2,874 2,874 2,785 2,812 17,300
2020/07/06 2,775 2,841 2,759 2,840 36,500
2020/07/03 2,715 2,729 2,682 2,725 9,500
2020/07/02 2,804 2,804 2,665 2,721 32,700
2020/07/01 2,802 2,802 2,739 2,778 23,800
2020/06/30 2,761 2,839 2,742 2,778 46,600
2020/06/29 2,720 2,720 2,645 2,689 27,400
2020/06/26 2,739 2,739 2,678 2,720 16,900
2020/06/25 2,693 2,718 2,649 2,710 25,800
2020/06/24 2,752 2,752 2,671 2,687 10,200
2020/06/23 2,710 2,761 2,678 2,712 27,200
2020/06/22 2,742 2,745 2,685 2,700 12,800
2020/06/19 2,724 2,736 2,680 2,708 20,900
2020/06/18 2,792 2,792 2,671 2,694 34,300
2020/06/17 2,759 2,796 2,700 2,781 35,500
2020/06/16 2,699 2,795 2,685 2,782 25,400
2020/06/15 2,773 2,773 2,652 2,655 19,800
2020/06/12 2,671 2,770 2,661 2,741 41,700
2020/06/11 2,801 2,824 2,758 2,797 26,100
2020/06/10 2,899 2,899 2,823 2,823 36,500
2020/06/09 2,900 2,950 2,855 2,949 18,900
2020/06/08 2,779 2,889 2,779 2,889 19,900
2020/06/05 2,838 2,848 2,703 2,779 34,200
2020/06/04 2,885 2,967 2,842 2,863 57,200
2020/06/03 2,898 2,909 2,809 2,863 22,100
2020/06/02 2,880 2,880 2,821 2,838 19,500
2020/06/01 2,903 2,915 2,822 2,830 23,900
2020/05/29 2,964 2,964 2,895 2,931 19,500
2020/05/28 2,876 2,969 2,860 2,968 20,100
2020/05/27 2,830 2,907 2,805 2,876 26,000
2020/05/26 2,827 2,830 2,777 2,830 14,500
2020/05/25 2,790 2,795 2,724 2,786 13,200
2020/05/22 2,768 2,772 2,708 2,740 10,400
2020/05/21 2,751 2,774 2,702 2,758 15,500
2020/05/20 2,725 2,750 2,699 2,715 10,200
2020/05/19 2,674 2,727 2,610 2,725 18,200
2020/05/18 2,633 2,638 2,560 2,637 23,800
2020/05/15 2,735 2,750 2,582 2,632 21,200
2020/05/14 2,821 2,834 2,672 2,677 27,600
2020/05/13 2,932 2,932 2,801 2,871 19,500
2020/05/12 3,045 3,045 2,933 2,967 19,400
2020/05/11 2,980 3,105 2,980 3,065 18,800
2020/05/08 2,800 3,025 2,785 3,025 32,800
2020/05/07 2,688 2,761 2,688 2,761 8,100
2020/05/01 2,730 2,772 2,663 2,744 21,200
2020/04/30 2,700 2,743 2,679 2,730 16,600
2020/04/28 2,559 2,657 2,551 2,657 12,200
2020/04/27 2,542 2,564 2,477 2,559 14,400
2020/04/24 2,446 2,508 2,440 2,492 13,100
2020/04/23 2,400 2,471 2,400 2,471 12,400
2020/04/22 2,466 2,466 2,372 2,416 19,000
2020/04/21 2,499 2,508 2,416 2,466 23,300
2020/04/20 2,553 2,577 2,524 2,545 8,500
2020/04/17 2,562 2,606 2,496 2,563 18,300
2020/04/16 2,447 2,520 2,439 2,512 18,700
2020/04/15 2,500 2,536 2,457 2,466 10,600
2020/04/14 2,463 2,503 2,439 2,486 10,400
2020/04/13 2,483 2,491 2,406 2,463 12,700
2020/04/10 2,480 2,484 2,395 2,483 8,200
2020/04/09 2,456 2,469 2,401 2,458 11,600
2020/04/08 2,450 2,491 2,365 2,480 17,500
2020/04/07 2,382 2,478 2,350 2,450 18,100
2020/04/06 2,234 2,357 2,208 2,348 20,600
2020/04/03 2,256 2,332 2,167 2,237 16,400
2020/04/02 2,302 2,327 2,255 2,261 28,100
2020/04/01 2,383 2,461 2,335 2,342 18,000
2020/03/31 2,428 2,477 2,326 2,418 19,300
2020/03/30 2,508 2,508 2,346 2,385 38,300
2020/03/27 2,581 2,613 2,474 2,613 24,200
2020/03/26 2,450 2,498 2,319 2,490 20,700
2020/03/25 2,491 2,491 2,355 2,428 32,200
2020/03/24 2,241 2,354 2,241 2,350 19,700
2020/03/23 2,145 2,259 2,081 2,237 26,800
2020/03/19 2,200 2,300 2,047 2,095 26,400
2020/03/18 2,252 2,320 2,178 2,178 23,900
2020/03/17 2,100 2,235 1,999 2,202 36,300
2020/03/16 2,120 2,214 2,029 2,111 25,800
2020/03/13 2,000 2,114 1,965 2,057 32,800
2020/03/12 2,300 2,300 2,158 2,189 31,700
2020/03/11 2,400 2,442 2,328 2,330 26,500
2020/03/10 2,300 2,429 2,220 2,407 53,300
2020/03/09 2,456 2,461 2,312 2,364 26,900
2020/03/06 2,670 2,670 2,535 2,540 20,800
2020/03/05 2,700 2,727 2,670 2,684 27,900
2020/03/04 2,587 2,647 2,575 2,635 35,300
2020/03/03 2,802 2,845 2,632 2,663 30,100
2020/03/02 2,608 2,821 2,608 2,759 21,100
2020/02/28 2,711 2,745 2,610 2,628 33,100
2020/02/27 2,821 2,854 2,721 2,737 24,100
2020/02/26 2,807 2,839 2,778 2,821 20,800
2020/02/25 2,807 2,909 2,802 2,844 27,000
2020/02/21 3,015 3,015 2,946 2,957 18,800
2020/02/20 3,015 3,050 2,982 3,015 15,900
2020/02/19 3,075 3,075 2,997 3,015 21,600
2020/02/18 3,100 3,100 3,005 3,025 14,900
2020/02/17 3,060 3,110 3,010 3,090 32,900
2020/02/14 3,185 3,185 3,080 3,115 49,200
2020/02/13 3,320 3,325 3,185 3,235 42,300
2020/02/12 3,460 3,460 3,335 3,355 20,100
2020/02/10 3,305 3,455 3,305 3,450 40,900
2020/02/07 3,645 3,735 3,325 3,340 122,000
2020/02/06 3,810 3,815 3,735 3,785 15,600
2020/02/05 3,580 3,730 3,565 3,715 22,200
2020/02/04 3,435 3,540 3,435 3,535 34,200
2020/02/03 3,460 3,520 3,395 3,495 21,100
2020/01/31 3,600 3,605 3,460 3,505 33,800
2020/01/30 3,575 3,620 3,505 3,530 29,100
2020/01/29 3,610 3,630 3,570 3,610 17,200
2020/01/28 3,640 3,655 3,585 3,620 17,300
2020/01/27 3,720 3,720 3,645 3,670 15,500
2020/01/24 3,795 3,795 3,710 3,720 11,500
2020/01/23 3,780 3,830 3,760 3,800 11,000
2020/01/22 3,800 3,870 3,775 3,800 11,300
2020/01/21 3,785 3,820 3,760 3,820 7,900
2020/01/20 3,850 3,850 3,790 3,805 8,200
2020/01/17 3,850 3,850 3,790 3,835 12,200
2020/01/16 3,825 3,830 3,795 3,815 9,700
2020/01/15 3,910 3,915 3,830 3,830 7,100
2020/01/14 3,935 3,935 3,855 3,895 12,200
2020/01/10 3,905 3,935 3,880 3,935 7,000
2020/01/09 3,850 3,910 3,850 3,905 9,900
2020/01/08 3,870 3,870 3,745 3,850 19,100
2020/01/07 3,890 3,925 3,840 3,875 16,000
2020/01/06 3,940 3,955 3,865 3,895 41,400

このページの先頭へ