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
2004/12/30 355 364 355 364 37,000
2004/12/29 350 353 349 353 17,000
2004/12/28 349 350 349 349 28,000
2004/12/27 352 354 346 346 34,000
2004/12/24 352 355 352 352 38,000
2004/12/22 355 355 352 352 26,000
2004/12/21 353 355 352 355 36,000
2004/12/20 345 349 345 349 39,000
2004/12/17 344 346 344 345 43,000
2004/12/16 346 347 344 344 20,000
2004/12/15 340 344 340 344 32,000
2004/12/14 337 340 337 340 35,000
2004/12/13 334 337 334 337 21,000
2004/12/10 340 340 336 339 22,000
2004/12/09 339 341 335 335 67,000
2004/12/08 336 340 336 338 43,000
2004/12/07 339 340 336 336 23,000
2004/12/06 341 341 340 341 51,000
2004/12/03 341 341 340 341 16,000
2004/12/02 337 340 336 340 27,000
2004/12/01 339 339 337 337 26,000
2004/11/30 348 348 343 343 18,000
2004/11/29 336 343 336 343 13,000
2004/11/26 349 349 339 340 39,000
2004/11/25 350 350 345 350 23,000
2004/11/24 344 350 344 350 12,000
2004/11/22 346 350 346 348 12,000
2004/11/19 361 361 357 361 33,000
2004/11/18 354 356 350 356 47,000
2004/11/17 355 355 346 353 51,000
2004/11/16 369 369 360 362 168,000
2004/11/15 343 345 339 339 9,000
2004/11/12 343 343 343 343 7,000
2004/11/11 341 341 341 341 2,000
2004/11/10 336 343 336 343 26,000
2004/11/09 343 343 332 332 35,000
2004/11/08 338 338 334 334 4,000
2004/11/05 335 336 334 336 5,000
2004/11/04 331 331 330 330 4,000
2004/11/02 330 340 328 328 6,000
2004/11/01 330 330 325 325 8,000
2004/10/29 333 341 333 333 11,000
2004/10/28 345 345 336 338 15,000
2004/10/27 330 330 325 325 22,000
2004/10/26 330 331 321 331 16,000
2004/10/25 330 331 322 331 15,000
2004/10/22 335 336 335 335 16,000
2004/10/21 345 345 336 340 11,000
2004/10/20 344 345 340 345 7,000
2004/10/19 338 345 335 345 24,000
2004/10/18 339 341 335 335 18,000
2004/10/15 345 347 336 344 9,000
2004/10/14 351 351 345 345 35,000
2004/10/13 352 358 350 350 30,000
2004/10/12 363 363 351 351 9,000
2004/10/08 365 365 363 363 25,000
2004/10/07 354 365 353 365 62,000
2004/10/06 354 357 352 354 24,000
2004/10/05 357 357 355 355 21,000
2004/10/04 358 358 354 355 51,000
2004/10/01 355 355 355 355 14,000
2004/09/30 355 358 355 358 11,000
2004/09/29 360 360 354 355 23,000
2004/09/28 345 346 345 345 45,000
2004/09/27 350 350 350 350 15,000
2004/09/24 351 351 350 350 26,000
2004/09/22 362 363 356 356 36,000
2004/09/21 361 361 356 356 19,000
2004/09/17 357 357 354 355 16,000
2004/09/16 362 363 361 363 24,000
2004/09/15 355 362 355 362 22,000
2004/09/14 355 360 351 354 41,000
2004/09/13 352 354 352 353 22,000
2004/09/10 352 352 350 350 20,000
2004/09/09 350 352 350 352 27,000
2004/09/08 352 352 351 351 16,000
2004/09/07 352 352 350 351 32,000
2004/09/06 350 350 348 350 10,000
2004/09/03 353 355 353 353 46,000
2004/09/02 356 356 350 353 94,000
2004/09/01 360 363 357 360 22,000
2004/08/31 360 363 360 363 13,000
2004/08/30 362 365 355 361 24,000
2004/08/27 363 363 358 359 21,000
2004/08/26 359 365 356 361 59,000
2004/08/25 358 365 353 365 36,000
2004/08/24 368 370 358 358 137,000
2004/08/23 372 372 356 365 134,000
2004/08/20 330 330 324 329 9,000
2004/08/19 337 340 330 330 11,000
2004/08/18 344 344 344 344 1,000
2004/08/17 331 342 331 342 14,000
2004/08/16 340 340 331 333 14,000
2004/08/13 340 340 336 336 11,000
2004/08/12 350 350 345 345 11,000
2004/08/11 350 350 350 350 4,000
2004/08/10 350 350 345 350 8,000
2004/08/09 341 341 340 340 12,000
2004/08/06 340 342 340 340 13,000
2004/08/05 345 346 345 345 8,000
2004/08/04 346 346 345 345 83,000
2004/08/03 355 355 349 349 48,000
2004/08/02 356 356 355 355 31,000
2004/07/30 351 355 351 355 31,000
2004/07/29 356 356 351 351 22,000
2004/07/28 365 365 353 353 61,000
2004/07/27 354 356 340 340 33,000
2004/07/26 360 362 358 361 117,000
2004/07/23 360 363 360 361 24,000
2004/07/22 360 364 359 360 22,000
2004/07/21 366 366 360 365 27,000
2004/07/20 363 364 363 363 9,000
2004/07/16 362 367 361 362 41,000
2004/07/15 375 375 370 373 55,000
2004/07/14 375 377 374 375 63,000
2004/07/13 375 377 371 374 40,000
2004/07/12 366 370 364 370 91,000
2004/07/09 365 365 360 365 38,000
2004/07/08 363 368 357 357 26,000
2004/07/07 355 363 355 363 49,000
2004/07/06 370 385 361 363 268,000
2004/07/05 368 368 361 364 99,000
2004/07/02 362 362 358 358 46,000
2004/07/01 357 360 355 360 47,000
2004/06/30 358 358 354 355 24,000
2004/06/29 355 358 355 358 38,000
2004/06/28 356 357 354 357 25,000
2004/06/25 348 350 345 350 41,000
2004/06/24 357 357 352 355 31,000
2004/06/23 355 362 355 362 59,000
2004/06/22 360 365 360 360 161,000
2004/06/21 350 359 350 359 138,000
2004/06/18 340 345 333 345 94,000
2004/06/17 352 352 340 340 17,000
2004/06/16 344 352 344 352 99,000
2004/06/15 350 350 340 341 86,000
2004/06/14 336 350 336 350 141,000
2004/06/11 320 337 320 336 52,000
2004/06/10 316 320 315 320 52,000
2004/06/09 314 314 308 314 57,000
2004/06/08 309 310 307 310 23,000
2004/06/07 307 310 303 310 26,000
2004/06/04 301 304 300 304 14,000
2004/06/03 302 307 301 301 33,000
2004/06/02 307 308 301 301 37,000
2004/06/01 301 308 301 306 36,000
2004/05/31 300 305 299 305 90,000
2004/05/28 303 311 297 300 114,000
2004/05/27 321 323 310 312 121,000
2004/05/26 334 341 334 336 39,000
2004/05/25 331 334 327 330 19,000
2004/05/24 331 334 323 334 22,000
2004/05/21 317 330 317 330 17,000
2004/05/20 320 325 316 316 23,000
2004/05/19 310 325 310 323 36,000
2004/05/18 310 316 310 310 30,000
2004/05/17 330 330 300 310 53,000
2004/05/14 330 338 324 324 24,000
2004/05/13 334 335 326 326 88,000
2004/05/12 321 335 321 334 22,000
2004/05/11 311 325 311 320 35,000
2004/05/10 350 350 326 326 56,000
2004/05/07 351 353 335 353 46,000
2004/05/06 350 353 349 352 54,000
2004/04/30 349 354 348 349 80,000
2004/04/28 358 360 353 359 70,000
2004/04/27 369 369 365 368 113,000
2004/04/26 369 372 365 369 141,000
2004/04/23 369 371 366 367 108,000
2004/04/22 365 369 360 368 110,000
2004/04/21 355 364 354 360 208,000
2004/04/20 357 357 352 355 41,000
2004/04/19 356 358 347 350 36,000
2004/04/16 350 350 344 349 44,000
2004/04/15 358 359 345 345 75,000
2004/04/14 354 357 350 355 151,000
2004/04/13 350 354 341 350 213,000
2004/04/12 339 349 339 346 126,000
2004/04/09 338 338 333 334 100,000
2004/04/08 336 344 335 339 42,000
2004/04/07 338 338 335 335 60,000
2004/04/06 340 342 336 340 93,000
2004/04/05 340 343 336 340 132,000
2004/04/02 338 340 335 340 89,000
2004/04/01 342 342 336 340 80,000
2004/03/31 345 347 344 344 90,000
2004/03/30 345 348 341 344 39,000
2004/03/29 343 343 338 343 69,000
2004/03/26 345 350 329 329 68,000
2004/03/25 348 353 341 349 89,000
2004/03/24 340 354 340 343 204,000
2004/03/23 331 337 328 337 104,000
2004/03/22 323 333 323 328 25,000
2004/03/19 325 327 322 323 49,000
2004/03/18 335 335 327 327 53,000
2004/03/17 335 335 330 330 86,000
2004/03/16 334 336 326 330 139,000
2004/03/15 330 339 325 334 75,000
2004/03/12 320 325 315 325 72,000
2004/03/11 320 327 317 325 143,000
2004/03/10 338 339 333 335 79,000
2004/03/09 337 338 330 338 174,000
2004/03/08 330 339 330 337 213,000
2004/03/05 330 331 320 325 275,000
2004/03/04 315 328 314 325 219,000
2004/03/03 310 315 308 314 115,000
2004/03/02 311 315 309 311 259,000
2004/03/01 298 308 298 306 219,000
2004/02/27 284 288 284 288 60,000
2004/02/26 285 286 282 284 60,000
2004/02/25 284 284 280 284 37,000
2004/02/24 281 285 280 280 67,000
2004/02/23 286 286 276 281 76,000
2004/02/20 290 291 287 291 56,000
2004/02/19 285 292 285 292 45,000
2004/02/18 290 294 288 289 40,000
2004/02/17 295 295 286 292 30,000
2004/02/16 288 299 287 298 87,000
2004/02/13 285 286 283 286 18,000
2004/02/12 284 285 280 285 59,000
2004/02/10 285 285 280 283 39,000
2004/02/09 281 284 280 284 43,000
2004/02/06 275 278 273 278 10,000
2004/02/05 272 279 272 275 26,000
2004/02/04 280 290 280 282 71,000
2004/02/03 280 280 276 280 15,000
2004/02/02 280 280 275 280 24,000
2004/01/30 282 282 280 280 11,000
2004/01/29 282 282 280 280 32,000
2004/01/28 283 284 280 280 17,000
2004/01/27 284 287 284 285 105,000
2004/01/26 283 283 278 280 71,000
2004/01/23 278 284 278 284 25,000
2004/01/22 288 288 282 288 43,000
2004/01/21 285 290 283 290 39,000
2004/01/20 281 284 281 283 24,000
2004/01/19 282 285 281 281 34,000
2004/01/16 278 283 278 282 25,000
2004/01/15 276 280 275 278 37,000
2004/01/14 281 283 280 280 23,000
2004/01/13 277 280 273 278 44,000
2004/01/09 270 273 265 273 23,000
2004/01/08 262 266 262 265 15,000
2004/01/07 260 263 260 262 22,000
2004/01/06 264 266 260 265 69,000
2004/01/05 263 265 263 264 7,000

このページの先頭へ