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
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
2025/08/15 106 107 105 106 93,600
2025/08/14 104 107 103 105 129,300
2025/08/13 104 106 104 105 109,200
2025/08/12 106 106 102 104 272,200
2025/08/08 105 107 104 105 206,800
2025/08/07 108 108 105 106 282,600
2025/08/06 107 109 106 108 127,500
2025/08/05 104 109 104 107 260,800
2025/08/04 107 107 104 104 263,800
2025/08/01 107 109 106 109 171,600
2025/07/31 108 109 106 107 343,500
2025/07/30 110 111 108 109 273,200
2025/07/29 115 115 108 110 642,400
2025/07/28 111 115 109 113 632,100
2025/07/25 117 118 109 111 2,141,000
2025/07/24 122 139 114 122 7,852,600
2025/07/23 103 151 103 124 23,905,100
2025/07/22 102 106 98 101 1,958,500
2025/07/18 95 96 94 95 155,900
2025/07/17 94 97 94 95 168,900
2025/07/16 95 96 94 95 209,900
2025/07/15 96 97 95 96 260,400
2025/07/14 95 97 94 96 217,600
2025/07/11 96 96 95 95 171,900
2025/07/10 98 98 95 96 222,700
2025/07/09 97 99 96 97 435,900
2025/07/08 93 97 93 95 285,400
2025/07/07 96 97 93 93 287,900
2025/07/04 94 95 93 94 138,500
2025/07/03 92 94 92 93 218,000
2025/07/02 95 95 92 92 170,700
2025/07/01 94 95 93 95 213,800
2025/06/30 95 97 93 93 560,700
2025/06/27 93 95 92 94 357,700
2025/06/26 92 93 90 91 211,600
2025/06/25 91 93 90 91 180,300
2025/06/24 91 93 90 91 153,700
2025/06/23 91 91 89 90 233,800
2025/06/20 91 93 91 92 246,300
2025/06/19 94 94 91 91 197,700
2025/06/18 93 94 92 92 180,600
2025/06/17 91 93 91 93 204,600
2025/06/16 91 92 91 91 159,300
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

このページの先頭へ