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
2026/03/27 270 279 266 273 352,500
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
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

このページの先頭へ