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 |
|---|---|---|---|---|---|
| 2025/06/13 | 93 | 93 | 90 | 91 | 300,700 |
| 2025/06/12 | 94 | 95 | 92 | 95 | 137,900 |
| 2025/06/11 | 93 | 94 | 92 | 94 | 187,200 |
| 2025/06/10 | 92 | 94 | 92 | 93 | 152,100 |
| 2025/06/09 | 94 | 94 | 92 | 92 | 139,200 |
| 2025/06/06 | 94 | 95 | 93 | 93 | 138,400 |
| 2025/06/05 | 95 | 96 | 92 | 95 | 155,600 |
| 2025/06/04 | 95 | 98 | 94 | 96 | 219,700 |
| 2025/06/03 | 95 | 95 | 93 | 94 | 184,400 |
| 2025/06/02 | 95 | 95 | 93 | 94 | 169,900 |
| 2025/05/30 | 94 | 96 | 94 | 96 | 167,400 |
| 2025/05/29 | 95 | 96 | 95 | 96 | 97,800 |
| 2025/05/28 | 98 | 98 | 95 | 96 | 185,900 |
| 2025/05/27 | 94 | 98 | 94 | 96 | 261,300 |
| 2025/05/26 | 96 | 97 | 94 | 94 | 286,800 |
| 2025/05/23 | 97 | 106 | 94 | 97 | 2,336,000 |
| 2025/05/22 | 94 | 99 | 93 | 97 | 496,300 |
| 2025/05/21 | 95 | 99 | 93 | 97 | 834,600 |
| 2025/05/20 | 92 | 96 | 90 | 95 | 857,300 |
| 2025/05/19 | 86 | 93 | 86 | 91 | 609,800 |
| 2025/05/16 | 88 | 88 | 86 | 87 | 201,000 |
| 2025/05/15 | 83 | 89 | 82 | 89 | 550,900 |
| 2025/05/14 | 83 | 83 | 82 | 82 | 165,900 |
| 2025/05/13 | 82 | 85 | 82 | 83 | 388,000 |
| 2025/05/12 | 80 | 82 | 79 | 82 | 230,100 |
| 2025/05/09 | 81 | 81 | 79 | 80 | 194,100 |
| 2025/05/08 | 80 | 81 | 79 | 80 | 341,300 |
| 2025/05/07 | 82 | 82 | 80 | 80 | 568,600 |
| 2025/05/02 | 88 | 88 | 82 | 83 | 3,711,900 |
| 2025/05/01 | 91 | 91 | 87 | 87 | 394,500 |
| 2025/04/30 | 91 | 96 | 86 | 90 | 10,168,000 |
| 2025/04/28 | 88 | 91 | 88 | 91 | 152,700 |
| 2025/04/25 | 88 | 90 | 87 | 90 | 218,600 |
| 2025/04/24 | 92 | 93 | 88 | 89 | 227,500 |
| 2025/04/23 | 90 | 95 | 88 | 93 | 3,616,900 |
| 2025/04/22 | 89 | 91 | 89 | 89 | 271,200 |
| 2025/04/21 | 91 | 97 | 87 | 91 | 2,952,000 |
| 2025/04/18 | 88 | 93 | 88 | 90 | 298,800 |
| 2025/04/17 | 86 | 89 | 86 | 89 | 149,500 |
| 2025/04/16 | 89 | 91 | 86 | 87 | 1,289,400 |
| 2025/04/15 | 87 | 90 | 86 | 87 | 232,500 |
| 2025/04/14 | 90 | 92 | 82 | 87 | 396,900 |
| 2025/04/11 | 83 | 91 | 82 | 89 | 284,600 |
| 2025/04/10 | 92 | 92 | 86 | 88 | 361,500 |
| 2025/04/09 | 87 | 87 | 80 | 80 | 634,900 |
| 2025/04/08 | 80 | 92 | 80 | 89 | 4,995,200 |
| 2025/04/07 | 80 | 82 | 76 | 76 | 563,600 |
| 2025/04/04 | 90 | 94 | 82 | 86 | 1,012,300 |
| 2025/04/03 | 95 | 104 | 92 | 94 | 3,540,600 |
| 2025/04/02 | 102 | 103 | 99 | 99 | 219,200 |
| 2025/04/01 | 103 | 108 | 93 | 102 | 3,452,500 |
| 2025/03/31 | 105 | 111 | 95 | 100 | 1,945,800 |
| 2025/03/28 | 109 | 110 | 105 | 106 | 237,600 |
| 2025/03/27 | 109 | 110 | 108 | 109 | 116,500 |
| 2025/03/26 | 111 | 112 | 109 | 110 | 196,800 |
| 2025/03/25 | 109 | 110 | 107 | 109 | 202,100 |
| 2025/03/24 | 112 | 112 | 109 | 111 | 118,700 |
| 2025/03/21 | 113 | 114 | 111 | 111 | 129,300 |
| 2025/03/19 | 115 | 116 | 113 | 114 | 99,200 |
| 2025/03/18 | 116 | 116 | 114 | 114 | 75,000 |
| 2025/03/17 | 115 | 116 | 114 | 116 | 35,000 |
| 2025/03/14 | 113 | 115 | 113 | 114 | 43,000 |
| 2025/03/13 | 117 | 117 | 113 | 115 | 138,300 |
| 2025/03/12 | 115 | 118 | 115 | 117 | 229,200 |
| 2025/03/11 | 111 | 116 | 111 | 115 | 147,400 |
| 2025/03/10 | 115 | 115 | 113 | 114 | 153,900 |
| 2025/03/07 | 112 | 115 | 110 | 114 | 115,200 |
| 2025/03/06 | 112 | 115 | 111 | 113 | 208,100 |
| 2025/03/05 | 109 | 111 | 107 | 110 | 148,600 |
| 2025/03/04 | 111 | 111 | 107 | 110 | 273,300 |
| 2025/03/03 | 113 | 113 | 110 | 111 | 76,700 |
| 2025/02/28 | 113 | 116 | 109 | 111 | 286,800 |
| 2025/02/27 | 114 | 117 | 113 | 113 | 182,600 |
| 2025/02/26 | 113 | 115 | 111 | 113 | 165,900 |
| 2025/02/25 | 112 | 116 | 110 | 111 | 382,900 |
| 2025/02/21 | 108 | 114 | 107 | 110 | 364,800 |
| 2025/02/20 | 110 | 111 | 108 | 108 | 121,600 |
| 2025/02/19 | 112 | 113 | 109 | 110 | 107,700 |
| 2025/02/18 | 109 | 112 | 108 | 110 | 157,500 |
| 2025/02/17 | 109 | 110 | 105 | 109 | 448,700 |
| 2025/02/14 | 113 | 115 | 111 | 111 | 265,600 |
| 2025/02/13 | 114 | 114 | 112 | 114 | 94,000 |
| 2025/02/12 | 112 | 115 | 111 | 113 | 229,100 |
| 2025/02/10 | 110 | 113 | 110 | 111 | 199,200 |
| 2025/02/07 | 110 | 112 | 109 | 112 | 151,500 |
| 2025/02/06 | 109 | 111 | 108 | 109 | 166,500 |
| 2025/02/05 | 108 | 111 | 107 | 108 | 191,300 |
| 2025/02/04 | 108 | 110 | 107 | 107 | 116,700 |
| 2025/02/03 | 108 | 108 | 106 | 106 | 213,900 |
| 2025/01/31 | 109 | 112 | 109 | 109 | 160,300 |
| 2025/01/30 | 112 | 113 | 108 | 109 | 719,700 |
| 2025/01/29 | 114 | 115 | 113 | 113 | 85,700 |
| 2025/01/28 | 114 | 116 | 113 | 113 | 150,400 |
| 2025/01/27 | 116 | 117 | 113 | 114 | 208,400 |
| 2025/01/24 | 111 | 117 | 111 | 116 | 296,300 |
| 2025/01/23 | 112 | 114 | 110 | 112 | 165,400 |
| 2025/01/22 | 113 | 114 | 111 | 113 | 366,900 |
| 2025/01/21 | 111 | 113 | 108 | 113 | 293,600 |
| 2025/01/20 | 106 | 112 | 106 | 109 | 249,900 |
| 2025/01/17 | 106 | 107 | 104 | 107 | 284,100 |
| 2025/01/16 | 109 | 109 | 104 | 107 | 497,600 |
| 2025/01/15 | 110 | 110 | 108 | 108 | 188,000 |
| 2025/01/14 | 109 | 111 | 108 | 108 | 248,800 |
| 2025/01/10 | 110 | 112 | 110 | 110 | 214,600 |
| 2025/01/09 | 111 | 112 | 110 | 111 | 374,200 |
| 2025/01/08 | 118 | 119 | 111 | 112 | 906,700 |
| 2025/01/07 | 124 | 126 | 120 | 120 | 427,000 |
| 2025/01/06 | 124 | 125 | 120 | 124 | 445,300 |
| 2024/12/30 | 120 | 125 | 120 | 123 | 469,000 |
| 2024/12/27 | 120 | 124 | 120 | 121 | 439,300 |
| 2024/12/26 | 122 | 127 | 122 | 122 | 623,400 |
| 2024/12/25 | 121 | 125 | 116 | 123 | 965,000 |
| 2024/12/24 | 128 | 130 | 119 | 121 | 1,247,500 |
| 2024/12/23 | 123 | 131 | 122 | 124 | 1,465,700 |
| 2024/12/20 | 133 | 133 | 122 | 124 | 1,721,300 |
| 2024/12/19 | 148 | 153 | 133 | 134 | 5,395,200 |
| 2024/12/18 | 126 | 158 | 126 | 158 | 14,213,400 |
| 2024/12/17 | 112 | 113 | 107 | 108 | 368,800 |
| 2024/12/16 | 111 | 113 | 109 | 112 | 473,700 |
| 2024/12/13 | 114 | 114 | 112 | 113 | 350,000 |
| 2024/12/12 | 117 | 117 | 112 | 115 | 375,800 |
| 2024/12/11 | 117 | 120 | 115 | 116 | 253,800 |
| 2024/12/10 | 118 | 119 | 116 | 117 | 144,600 |
| 2024/12/09 | 118 | 120 | 116 | 119 | 318,700 |
| 2024/12/06 | 113 | 118 | 112 | 118 | 416,100 |
| 2024/12/05 | 115 | 115 | 113 | 113 | 331,600 |
| 2024/12/04 | 119 | 119 | 113 | 115 | 442,800 |
| 2024/12/03 | 120 | 122 | 119 | 119 | 172,000 |
| 2024/12/02 | 120 | 121 | 116 | 118 | 326,200 |
| 2024/11/29 | 122 | 123 | 118 | 120 | 304,500 |
| 2024/11/28 | 122 | 123 | 121 | 121 | 270,500 |
| 2024/11/27 | 123 | 125 | 119 | 121 | 421,000 |
| 2024/11/26 | 130 | 130 | 122 | 123 | 703,200 |
| 2024/11/25 | 131 | 133 | 129 | 130 | 252,400 |
| 2024/11/22 | 128 | 132 | 127 | 129 | 717,000 |
| 2024/11/21 | 134 | 136 | 133 | 133 | 164,600 |
| 2024/11/20 | 132 | 136 | 131 | 135 | 268,800 |
| 2024/11/19 | 128 | 135 | 128 | 133 | 233,300 |
| 2024/11/18 | 131 | 132 | 128 | 128 | 179,900 |
| 2024/11/15 | 131 | 135 | 126 | 132 | 872,500 |
| 2024/11/14 | 145 | 146 | 140 | 140 | 146,200 |
| 2024/11/13 | 144 | 147 | 142 | 143 | 188,600 |
| 2024/11/12 | 138 | 148 | 138 | 145 | 420,100 |
| 2024/11/11 | 139 | 140 | 137 | 137 | 254,500 |
| 2024/11/08 | 146 | 147 | 138 | 138 | 814,900 |
| 2024/11/07 | 154 | 156 | 151 | 154 | 172,600 |
| 2024/11/06 | 151 | 155 | 151 | 153 | 181,100 |
| 2024/11/05 | 154 | 154 | 149 | 150 | 186,400 |
| 2024/11/01 | 156 | 156 | 151 | 154 | 126,000 |
| 2024/10/31 | 155 | 157 | 154 | 157 | 75,800 |
| 2024/10/30 | 160 | 160 | 154 | 154 | 345,500 |
| 2024/10/29 | 154 | 159 | 154 | 159 | 95,900 |
| 2024/10/28 | 147 | 154 | 146 | 154 | 109,700 |
| 2024/10/25 | 152 | 152 | 148 | 149 | 129,400 |
| 2024/10/24 | 152 | 154 | 150 | 150 | 78,200 |
| 2024/10/23 | 153 | 155 | 150 | 154 | 167,300 |
| 2024/10/22 | 155 | 155 | 151 | 153 | 152,000 |
| 2024/10/21 | 153 | 158 | 153 | 155 | 144,100 |
| 2024/10/18 | 157 | 158 | 154 | 154 | 144,400 |
| 2024/10/17 | 158 | 159 | 157 | 158 | 62,200 |
| 2024/10/16 | 158 | 160 | 157 | 157 | 87,300 |
| 2024/10/15 | 161 | 161 | 158 | 160 | 69,600 |
| 2024/10/11 | 159 | 161 | 159 | 161 | 59,200 |
| 2024/10/10 | 160 | 161 | 158 | 160 | 120,100 |
| 2024/10/09 | 164 | 164 | 159 | 159 | 113,000 |
| 2024/10/08 | 165 | 167 | 162 | 163 | 155,100 |
| 2024/10/07 | 171 | 171 | 166 | 167 | 125,900 |
| 2024/10/04 | 168 | 170 | 167 | 168 | 92,100 |
| 2024/10/03 | 170 | 172 | 167 | 168 | 253,400 |
| 2024/10/02 | 163 | 170 | 163 | 165 | 188,100 |
| 2024/10/01 | 158 | 165 | 158 | 164 | 144,800 |
| 2024/09/30 | 162 | 167 | 158 | 158 | 348,300 |
| 2024/09/27 | 170 | 173 | 166 | 171 | 297,900 |
| 2024/09/26 | 160 | 171 | 160 | 170 | 512,800 |
| 2024/09/25 | 158 | 160 | 156 | 159 | 194,400 |
| 2024/09/24 | 162 | 163 | 157 | 159 | 178,800 |
| 2024/09/20 | 162 | 164 | 160 | 161 | 167,600 |
| 2024/09/19 | 163 | 163 | 158 | 162 | 162,000 |
| 2024/09/18 | 155 | 163 | 155 | 161 | 344,300 |
| 2024/09/17 | 154 | 157 | 152 | 155 | 149,100 |
| 2024/09/13 | 150 | 157 | 149 | 152 | 300,500 |
| 2024/09/12 | 150 | 151 | 147 | 150 | 229,100 |
| 2024/09/11 | 150 | 150 | 143 | 147 | 363,500 |
| 2024/09/10 | 155 | 155 | 149 | 151 | 219,100 |
| 2024/09/09 | 150 | 154 | 147 | 152 | 306,800 |
| 2024/09/06 | 159 | 159 | 152 | 155 | 235,700 |
| 2024/09/05 | 156 | 162 | 155 | 159 | 320,900 |
| 2024/09/04 | 161 | 167 | 156 | 157 | 422,900 |
| 2024/09/03 | 166 | 168 | 165 | 166 | 122,100 |
| 2024/09/02 | 170 | 170 | 164 | 166 | 202,600 |
| 2024/08/30 | 167 | 168 | 165 | 167 | 75,600 |
| 2024/08/29 | 164 | 167 | 163 | 166 | 150,300 |
| 2024/08/28 | 167 | 167 | 164 | 166 | 272,000 |
| 2024/08/27 | 166 | 169 | 165 | 169 | 114,900 |
| 2024/08/26 | 166 | 168 | 163 | 166 | 231,400 |
| 2024/08/23 | 170 | 170 | 166 | 167 | 217,900 |
| 2024/08/22 | 169 | 173 | 169 | 169 | 171,900 |
| 2024/08/21 | 169 | 172 | 167 | 169 | 292,100 |
| 2024/08/20 | 172 | 175 | 171 | 173 | 187,600 |
| 2024/08/19 | 174 | 175 | 168 | 168 | 321,200 |