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 |
|---|---|---|---|---|---|
| 2024/07/26 | 201 | 205 | 198 | 198 | 482,700 |
| 2024/07/25 | 204 | 206 | 199 | 203 | 645,900 |
| 2024/07/24 | 217 | 227 | 208 | 208 | 1,547,500 |
| 2024/07/23 | 253 | 257 | 213 | 219 | 4,132,900 |
| 2024/07/22 | 206 | 207 | 200 | 206 | 150,300 |
| 2024/07/19 | 207 | 207 | 204 | 207 | 134,500 |
| 2024/07/18 | 212 | 212 | 208 | 208 | 188,900 |
| 2024/07/17 | 212 | 217 | 212 | 214 | 196,400 |
| 2024/07/16 | 208 | 211 | 208 | 211 | 132,800 |
| 2024/07/12 | 208 | 212 | 205 | 207 | 207,900 |
| 2024/07/11 | 206 | 211 | 202 | 210 | 365,800 |
| 2024/07/10 | 203 | 203 | 198 | 202 | 227,000 |
| 2024/07/09 | 202 | 205 | 200 | 204 | 234,700 |
| 2024/07/08 | 212 | 212 | 203 | 203 | 243,200 |
| 2024/07/05 | 208 | 213 | 206 | 212 | 384,100 |
| 2024/07/04 | 198 | 207 | 197 | 206 | 378,600 |
| 2024/07/03 | 204 | 204 | 197 | 199 | 258,700 |
| 2024/07/02 | 204 | 206 | 199 | 202 | 173,500 |
| 2024/07/01 | 202 | 206 | 201 | 204 | 216,200 |
| 2024/06/28 | 203 | 204 | 200 | 200 | 127,400 |
| 2024/06/27 | 195 | 205 | 193 | 201 | 252,100 |
| 2024/06/26 | 200 | 200 | 196 | 198 | 119,900 |
| 2024/06/25 | 191 | 199 | 191 | 196 | 236,300 |
| 2024/06/24 | 189 | 192 | 188 | 190 | 99,100 |
| 2024/06/21 | 189 | 191 | 189 | 190 | 160,400 |
| 2024/06/20 | 186 | 188 | 184 | 187 | 155,500 |
| 2024/06/19 | 187 | 189 | 185 | 187 | 255,100 |
| 2024/06/18 | 194 | 194 | 184 | 187 | 549,900 |
| 2024/06/17 | 200 | 201 | 192 | 192 | 301,100 |
| 2024/06/14 | 192 | 202 | 192 | 202 | 266,300 |
| 2024/06/13 | 198 | 199 | 193 | 194 | 182,400 |
| 2024/06/12 | 195 | 200 | 195 | 197 | 151,500 |
| 2024/06/11 | 197 | 201 | 196 | 196 | 166,000 |
| 2024/06/10 | 192 | 198 | 192 | 196 | 242,900 |
| 2024/06/07 | 192 | 195 | 192 | 194 | 116,900 |
| 2024/06/06 | 194 | 197 | 192 | 192 | 267,900 |
| 2024/06/05 | 201 | 202 | 193 | 194 | 605,700 |
| 2024/06/04 | 201 | 208 | 201 | 202 | 262,500 |
| 2024/06/03 | 207 | 208 | 205 | 206 | 156,000 |
| 2024/05/31 | 204 | 217 | 200 | 205 | 935,600 |
| 2024/05/30 | 197 | 202 | 196 | 199 | 276,900 |
| 2024/05/29 | 203 | 206 | 197 | 198 | 461,500 |
| 2024/05/28 | 206 | 211 | 205 | 205 | 178,900 |
| 2024/05/27 | 203 | 207 | 203 | 205 | 215,700 |
| 2024/05/24 | 205 | 207 | 202 | 203 | 308,300 |
| 2024/05/23 | 215 | 215 | 204 | 206 | 335,300 |
| 2024/05/22 | 215 | 218 | 212 | 215 | 269,300 |
| 2024/05/21 | 226 | 228 | 216 | 216 | 267,300 |
| 2024/05/20 | 218 | 228 | 215 | 225 | 523,500 |
| 2024/05/17 | 206 | 218 | 205 | 215 | 593,300 |
| 2024/05/16 | 207 | 214 | 201 | 205 | 1,287,300 |
| 2024/05/15 | 248 | 253 | 213 | 223 | 1,942,300 |
| 2024/05/14 | 249 | 252 | 241 | 249 | 679,500 |
| 2024/05/13 | 244 | 248 | 237 | 245 | 844,900 |
| 2024/05/10 | 262 | 269 | 242 | 248 | 1,607,600 |
| 2024/05/09 | 261 | 268 | 252 | 260 | 1,553,300 |
| 2024/05/08 | 238 | 319 | 236 | 263 | 7,407,700 |
| 2024/05/07 | 242 | 242 | 236 | 239 | 147,200 |
| 2024/05/02 | 234 | 241 | 234 | 239 | 183,200 |
| 2024/05/01 | 236 | 237 | 231 | 233 | 135,100 |
| 2024/04/30 | 235 | 239 | 232 | 236 | 296,900 |
| 2024/04/26 | 232 | 233 | 227 | 231 | 513,800 |
| 2024/04/25 | 233 | 235 | 230 | 232 | 259,400 |
| 2024/04/24 | 248 | 248 | 234 | 236 | 537,800 |
| 2024/04/23 | 252 | 252 | 241 | 247 | 363,300 |
| 2024/04/22 | 258 | 268 | 250 | 252 | 674,500 |
| 2024/04/19 | 253 | 263 | 246 | 255 | 724,600 |
| 2024/04/18 | 249 | 276 | 245 | 252 | 1,820,900 |
| 2024/04/17 | 233 | 254 | 232 | 246 | 822,600 |
| 2024/04/16 | 233 | 235 | 230 | 232 | 163,300 |
| 2024/04/15 | 233 | 239 | 232 | 236 | 154,200 |
| 2024/04/12 | 236 | 238 | 233 | 234 | 97,500 |
| 2024/04/11 | 234 | 238 | 231 | 238 | 146,500 |
| 2024/04/10 | 237 | 239 | 233 | 235 | 162,300 |
| 2024/04/09 | 226 | 239 | 226 | 237 | 191,400 |
| 2024/04/08 | 234 | 234 | 227 | 228 | 255,300 |
| 2024/04/05 | 225 | 232 | 224 | 229 | 346,500 |
| 2024/04/04 | 244 | 244 | 231 | 231 | 334,100 |
| 2024/04/03 | 239 | 245 | 235 | 240 | 237,000 |
| 2024/04/02 | 247 | 251 | 241 | 242 | 191,700 |
| 2024/04/01 | 255 | 255 | 245 | 247 | 293,100 |
| 2024/03/29 | 243 | 250 | 243 | 250 | 185,100 |
| 2024/03/28 | 244 | 248 | 239 | 245 | 256,500 |
| 2024/03/27 | 243 | 245 | 238 | 238 | 275,600 |
| 2024/03/26 | 245 | 253 | 243 | 245 | 500,900 |
| 2024/03/25 | 240 | 253 | 236 | 244 | 514,400 |
| 2024/03/22 | 228 | 244 | 228 | 240 | 584,400 |
| 2024/03/21 | 235 | 236 | 229 | 230 | 230,700 |
| 2024/03/19 | 238 | 238 | 229 | 231 | 315,900 |
| 2024/03/18 | 234 | 239 | 234 | 237 | 153,600 |
| 2024/03/15 | 240 | 241 | 233 | 236 | 256,300 |
| 2024/03/14 | 234 | 245 | 234 | 244 | 452,400 |
| 2024/03/13 | 235 | 241 | 231 | 234 | 318,800 |
| 2024/03/12 | 223 | 237 | 222 | 235 | 366,300 |
| 2024/03/11 | 237 | 243 | 222 | 224 | 816,300 |
| 2024/03/08 | 228 | 241 | 226 | 240 | 423,800 |
| 2024/03/07 | 235 | 240 | 228 | 230 | 411,400 |
| 2024/03/06 | 229 | 236 | 228 | 233 | 278,000 |
| 2024/03/05 | 231 | 234 | 229 | 234 | 289,100 |
| 2024/03/04 | 237 | 238 | 233 | 235 | 379,300 |
| 2024/03/01 | 246 | 248 | 233 | 237 | 692,100 |
| 2024/02/29 | 248 | 250 | 240 | 244 | 476,800 |
| 2024/02/28 | 254 | 259 | 247 | 248 | 537,100 |
| 2024/02/27 | 249 | 254 | 242 | 252 | 677,000 |
| 2024/02/26 | 232 | 262 | 229 | 254 | 1,817,700 |
| 2024/02/22 | 231 | 237 | 225 | 230 | 1,191,900 |
| 2024/02/21 | 242 | 250 | 230 | 231 | 975,100 |
| 2024/02/20 | 249 | 253 | 238 | 242 | 1,111,700 |
| 2024/02/19 | 252 | 263 | 243 | 250 | 1,694,600 |
| 2024/02/16 | 280 | 312 | 255 | 258 | 5,596,600 |
| 2024/02/15 | 248 | 248 | 240 | 248 | 873,600 |
| 2024/02/14 | 209 | 210 | 196 | 198 | 1,146,600 |
| 2024/02/13 | 197 | 210 | 196 | 210 | 1,122,800 |
| 2024/02/09 | 188 | 192 | 187 | 189 | 179,600 |
| 2024/02/08 | 190 | 192 | 187 | 190 | 232,500 |
| 2024/02/07 | 183 | 189 | 182 | 188 | 258,100 |
| 2024/02/06 | 185 | 187 | 184 | 185 | 189,300 |
| 2024/02/05 | 184 | 187 | 181 | 185 | 336,700 |
| 2024/02/02 | 179 | 183 | 179 | 182 | 172,000 |
| 2024/02/01 | 178 | 182 | 175 | 181 | 341,600 |
| 2024/01/31 | 178 | 181 | 173 | 181 | 663,800 |
| 2024/01/30 | 185 | 187 | 178 | 179 | 613,100 |
| 2024/01/29 | 185 | 187 | 184 | 185 | 155,100 |
| 2024/01/26 | 185 | 187 | 182 | 183 | 198,100 |
| 2024/01/25 | 188 | 190 | 185 | 187 | 265,600 |
| 2024/01/24 | 190 | 191 | 188 | 189 | 122,400 |
| 2024/01/23 | 194 | 195 | 191 | 191 | 138,700 |
| 2024/01/22 | 190 | 194 | 189 | 193 | 252,300 |
| 2024/01/19 | 192 | 192 | 189 | 190 | 156,800 |
| 2024/01/18 | 190 | 194 | 190 | 192 | 137,700 |
| 2024/01/17 | 194 | 196 | 191 | 191 | 232,900 |
| 2024/01/16 | 194 | 196 | 193 | 195 | 132,700 |
| 2024/01/15 | 196 | 197 | 192 | 194 | 200,000 |
| 2024/01/12 | 202 | 202 | 195 | 197 | 266,600 |
| 2024/01/11 | 202 | 203 | 198 | 201 | 420,100 |
| 2024/01/10 | 197 | 200 | 196 | 199 | 157,800 |
| 2024/01/09 | 198 | 203 | 197 | 199 | 373,100 |
| 2024/01/05 | 198 | 199 | 194 | 194 | 375,300 |
| 2024/01/04 | 193 | 199 | 191 | 198 | 213,100 |
| 2023/12/29 | 191 | 196 | 191 | 193 | 243,000 |
| 2023/12/28 | 187 | 195 | 187 | 191 | 328,800 |
| 2023/12/27 | 185 | 192 | 185 | 192 | 531,500 |
| 2023/12/26 | 184 | 190 | 183 | 185 | 425,800 |
| 2023/12/25 | 190 | 190 | 184 | 184 | 441,200 |
| 2023/12/22 | 192 | 195 | 188 | 191 | 328,100 |
| 2023/12/21 | 191 | 195 | 190 | 192 | 160,100 |
| 2023/12/20 | 196 | 199 | 193 | 193 | 248,000 |
| 2023/12/19 | 195 | 196 | 191 | 194 | 253,700 |
| 2023/12/18 | 198 | 198 | 189 | 196 | 368,400 |
| 2023/12/15 | 194 | 200 | 193 | 200 | 307,800 |
| 2023/12/14 | 199 | 202 | 193 | 194 | 417,000 |
| 2023/12/13 | 201 | 203 | 197 | 199 | 364,100 |
| 2023/12/12 | 206 | 206 | 201 | 202 | 238,400 |
| 2023/12/11 | 206 | 210 | 205 | 207 | 183,700 |
| 2023/12/08 | 210 | 212 | 202 | 206 | 451,300 |
| 2023/12/07 | 218 | 221 | 214 | 214 | 261,700 |
| 2023/12/06 | 218 | 224 | 218 | 222 | 203,000 |
| 2023/12/05 | 222 | 228 | 215 | 221 | 210,300 |
| 2023/12/04 | 227 | 230 | 218 | 224 | 299,600 |
| 2023/12/01 | 222 | 227 | 216 | 226 | 436,500 |
| 2023/11/30 | 211 | 223 | 210 | 221 | 378,200 |
| 2023/11/29 | 209 | 210 | 208 | 209 | 216,500 |
| 2023/11/28 | 213 | 214 | 207 | 208 | 319,300 |
| 2023/11/27 | 218 | 221 | 213 | 215 | 188,400 |
| 2023/11/24 | 217 | 219 | 214 | 215 | 193,700 |
| 2023/11/22 | 223 | 223 | 216 | 216 | 250,600 |
| 2023/11/21 | 228 | 231 | 221 | 224 | 507,000 |
| 2023/11/20 | 215 | 226 | 215 | 224 | 533,300 |
| 2023/11/17 | 225 | 225 | 211 | 217 | 773,400 |
| 2023/11/16 | 216 | 236 | 215 | 225 | 917,500 |
| 2023/11/15 | 199 | 222 | 189 | 217 | 2,567,800 |
| 2023/11/14 | 252 | 253 | 240 | 244 | 767,900 |
| 2023/11/13 | 257 | 257 | 243 | 245 | 652,100 |
| 2023/11/10 | 256 | 256 | 246 | 250 | 479,900 |
| 2023/11/09 | 256 | 257 | 248 | 252 | 328,600 |
| 2023/11/08 | 258 | 263 | 244 | 248 | 855,600 |
| 2023/11/07 | 258 | 268 | 258 | 262 | 686,500 |
| 2023/11/06 | 244 | 262 | 242 | 261 | 1,208,700 |
| 2023/11/02 | 227 | 238 | 226 | 236 | 826,100 |
| 2023/11/01 | 222 | 227 | 217 | 222 | 364,100 |
| 2023/10/31 | 215 | 220 | 212 | 218 | 363,000 |
| 2023/10/30 | 218 | 219 | 214 | 216 | 447,600 |
| 2023/10/27 | 219 | 226 | 219 | 223 | 359,600 |
| 2023/10/26 | 214 | 223 | 213 | 221 | 552,900 |
| 2023/10/25 | 214 | 225 | 214 | 219 | 582,600 |
| 2023/10/24 | 207 | 217 | 204 | 215 | 667,300 |
| 2023/10/23 | 202 | 209 | 202 | 207 | 347,300 |
| 2023/10/20 | 202 | 207 | 201 | 205 | 309,700 |
| 2023/10/19 | 208 | 210 | 203 | 204 | 368,000 |
| 2023/10/18 | 210 | 212 | 206 | 212 | 283,300 |
| 2023/10/17 | 212 | 214 | 206 | 209 | 593,500 |
| 2023/10/16 | 213 | 215 | 204 | 211 | 885,200 |
| 2023/10/13 | 220 | 220 | 212 | 215 | 736,800 |
| 2023/10/12 | 223 | 226 | 221 | 224 | 476,600 |
| 2023/10/11 | 231 | 235 | 222 | 223 | 984,600 |
| 2023/10/10 | 233 | 241 | 229 | 238 | 1,240,400 |
| 2023/10/06 | 230 | 230 | 222 | 225 | 770,700 |
| 2023/10/05 | 229 | 235 | 224 | 230 | 1,041,000 |
| 2023/10/04 | 234 | 237 | 224 | 226 | 1,421,800 |
| 2023/10/03 | 251 | 252 | 236 | 238 | 1,145,500 |