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
2026/06/19 475 495 453 487 1,171,900
2026/06/18 422 502 408 477 4,638,200
2026/06/17 378 450 372 445 1,177,600
2026/06/16 375 382 362 370 302,800
2026/06/15 351 395 348 383 768,500
2026/06/12 332 359 330 355 1,075,600
2026/06/11 317 332 310 327 421,100
2026/06/10 332 333 307 321 532,000
2026/06/09 360 363 325 332 777,800
2026/06/08 350 361 340 354 658,900
2026/06/05 354 367 354 362 210,100
2026/06/04 367 368 354 355 288,900
2026/06/03 369 387 364 367 454,700
2026/06/02 366 366 347 361 320,800
2026/06/01 376 377 358 368 331,300
2026/05/29 382 395 370 373 454,400
2026/05/28 384 391 374 385 313,700
2026/05/27 392 400 367 385 747,600
2026/05/26 401 401 380 400 704,700
2026/05/25 412 432 397 398 648,800
2026/05/22 400 420 394 405 587,100
2026/05/21 406 413 391 400 703,200
2026/05/20 428 431 391 396 926,000
2026/05/19 447 450 422 435 1,012,300
2026/05/18 459 489 445 463 1,678,400
2026/05/15 500 530 414 443 3,324,600
2026/05/14 491 506 484 500 993,800
2026/05/13 493 525 473 500 2,565,700
2026/05/12 483 498 448 477 3,614,200
2026/05/11 514 514 485 514 5,364,900
2026/05/08 360 434 350 434 1,086,900
2026/05/07 352 361 340 354 739,700
2026/05/01 360 361 339 345 719,800
2026/04/30 364 373 343 345 1,436,300
2026/04/28 389 396 361 372 2,859,500
2026/04/27 428 432 375 381 8,126,000
2026/04/24 361 455 361 455 18,512,500
2026/04/23 365 384 324 375 10,011,200
2026/04/22 262 345 260 345 958,700
2026/04/21 285 285 264 265 573,600
2026/04/20 280 292 279 282 587,900
2026/04/17 280 280 271 274 134,400
2026/04/16 274 280 269 276 348,000
2026/04/15 275 282 266 268 281,000
2026/04/14 276 282 272 276 237,600
2026/04/13 270 287 269 275 491,900
2026/04/10 275 281 269 269 185,000
2026/04/09 283 283 269 272 230,900
2026/04/08 264 281 262 281 578,500
2026/04/07 258 265 254 255 223,500
2026/04/06 271 273 259 262 202,000
2026/04/03 266 271 264 267 156,000
2026/03/27 270 279 266 273 352,500
2026/03/26 284 295 269 278 687,900
2026/03/25 271 292 271 285 730,600
2026/03/24 272 272 255 267 404,000
2026/03/23 266 267 251 261 1,012,700
2026/03/19 293 296 278 280 846,500
2026/03/18 293 303 285 300 470,400
2026/03/17 290 304 285 292 678,100
2026/03/16 283 291 277 289 628,200
2026/03/13 290 297 275 287 978,600
2026/03/12 285 313 283 298 2,879,400
2026/03/11 292 308 283 287 1,224,400
2026/03/10 275 300 275 291 2,536,800
2026/03/09 255 267 249 261 1,586,400
2026/03/06 281 287 273 276 627,400
2026/03/05 287 294 272 281 770,500
2026/03/04 273 296 253 276 2,979,000
2026/03/03 296 298 270 276 2,338,400
2026/03/02 306 308 294 299 880,900
2026/02/27 320 321 306 314 1,006,200
2026/02/26 309 332 296 322 2,537,600
2026/02/25 291 336 288 305 2,750,400
2026/02/24 353 353 295 295 3,128,400
2026/02/20 336 359 309 355 4,103,000
2026/02/19 341 420 332 352 13,277,100
2026/02/18 373 373 373 373 454,700
2026/02/17 293 293 259 293 5,417,300
2026/02/16 166 213 166 213 1,410,300
2026/02/13 167 172 163 163 352,800
2026/02/12 165 168 164 168 220,000
2026/02/10 164 167 158 163 335,300
2026/02/09 165 165 159 163 344,800
2026/02/06 162 163 156 162 192,400
2026/02/05 162 165 161 162 282,400
2026/02/04 163 167 159 160 459,500
2026/02/03 156 165 152 165 532,200
2026/02/02 160 160 153 156 262,400
2026/01/30 157 161 154 158 332,800
2026/01/29 160 160 150 156 414,000
2026/01/28 159 162 157 159 286,300
2026/01/27 152 160 151 159 371,200
2026/01/26 152 154 150 150 379,000
2026/01/23 151 157 150 152 344,300
2026/01/22 156 158 154 156 132,600
2026/01/21 149 158 148 156 247,200
2026/01/20 166 167 154 158 681,000
2026/01/19 164 167 160 165 328,400
2026/01/16 156 162 156 162 677,400
2026/01/15 156 158 152 155 182,600
2026/01/14 151 156 147 156 269,300
2026/01/13 151 156 145 152 523,000
2026/01/09 155 156 148 151 357,200
2026/01/08 152 160 151 153 696,000
2026/01/07 142 152 141 152 840,000
2026/01/06 136 143 136 142 348,300
2026/01/05 135 140 133 136 282,000
2025/12/30 133 134 131 132 95,700
2025/12/29 132 136 131 132 166,400
2025/12/26 140 142 132 132 321,200
2025/12/25 137 143 136 140 269,100
2025/12/24 136 141 136 137 208,000
2025/12/23 140 142 135 138 313,300
2025/12/22 133 142 133 140 352,900
2025/12/19 135 136 129 134 392,300
2025/12/18 140 147 129 133 1,880,100
2025/12/17 148 150 133 142 1,072,100
2025/12/16 147 150 144 149 475,600
2025/12/15 136 150 136 147 1,472,400
2025/12/12 128 141 127 139 820,900
2025/12/11 132 132 127 130 183,900
2025/12/10 128 135 123 133 955,800
2025/12/09 124 133 120 131 1,628,700
2025/12/08 120 122 118 120 232,700
2025/12/05 114 120 113 119 374,200
2025/12/04 114 116 114 114 178,000
2025/12/03 115 121 114 114 217,100
2025/12/02 117 118 114 114 186,600
2025/12/01 120 121 114 117 367,700
2025/11/28 120 121 116 118 286,500
2025/11/27 116 117 113 115 312,400
2025/11/26 107 117 104 116 1,005,300
2025/11/25 109 110 103 103 332,600
2025/11/21 106 107 105 105 207,400
2025/11/20 107 110 106 106 256,100
2025/11/19 101 107 99 104 369,600
2025/11/18 102 103 99 101 365,200
2025/11/17 105 107 98 102 870,700
2025/11/14 122 127 103 106 926,600
2025/11/13 125 125 121 122 197,700
2025/11/12 122 128 122 125 184,700
2025/11/11 125 127 122 122 195,500
2025/11/10 124 130 123 125 318,200
2025/11/07 124 125 118 123 750,000
2025/11/06 132 133 128 128 468,100
2025/11/05 129 134 126 132 662,600
2025/11/04 136 136 127 130 597,500
2025/10/31 128 137 127 135 2,001,600
2025/10/30 116 132 116 130 2,636,600
2025/10/29 115 121 115 117 609,500
2025/10/28 120 122 113 115 1,021,800
2025/10/27 111 125 109 123 2,159,300
2025/10/24 109 113 103 109 627,300
2025/10/23 103 115 103 109 1,250,700
2025/10/22 98 105 96 104 694,800
2025/10/21 97 101 96 98 581,400
2025/10/20 97 98 95 96 407,800
2025/10/17 93 95 92 94 463,600
2025/10/16 92 100 90 95 1,843,000
2025/10/15 91 93 89 91 754,700
2025/10/14 94 95 90 92 1,310,900
2025/10/10 105 106 96 98 3,400,300
2025/10/09 110 141 101 107 23,044,100
2025/10/08 80 112 75 112 3,373,400
2025/10/07 84 86 79 82 1,158,700
2025/10/06 85 87 84 84 625,400
2025/10/03 82 85 81 83 574,200
2025/10/02 84 85 82 83 200,600
2025/10/01 84 85 83 84 239,500
2025/09/30 89 89 84 85 520,800
2025/09/29 87 92 86 88 676,400
2025/09/26 83 90 83 86 1,307,800
2025/09/25 104 104 83 88 1,881,100
2025/09/24 105 105 102 102 82,600
2025/09/22 101 106 101 105 136,300
2025/09/19 103 104 101 101 554,600
2025/09/18 106 106 102 102 84,400
2025/09/17 103 106 103 104 119,100
2025/09/16 102 103 102 102 204,800
2025/09/12 104 104 102 102 118,100
2025/09/11 107 107 103 105 260,900
2025/09/10 107 107 105 106 155,100
2025/09/09 114 114 106 106 267,700
2025/09/08 115 116 111 112 510,100
2025/09/05 110 115 107 113 1,757,600
2025/09/04 105 107 103 103 151,800
2025/09/03 109 109 105 105 133,000
2025/09/02 108 109 106 108 77,800
2025/09/01 108 108 105 107 107,500
2025/08/29 105 106 105 106 43,100
2025/08/28 108 108 105 105 104,200
2025/08/27 108 110 107 108 121,500
2025/08/26 110 110 107 107 65,400
2025/08/25 109 110 107 108 186,300
2025/08/22 107 109 106 108 108,500
2025/08/21 110 110 106 106 173,200
2025/08/20 111 112 108 110 175,700
2025/08/19 111 113 109 111 306,000
2025/08/18 106 112 106 109 286,500

このページの先頭へ