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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/11/08 | 146 | 147 | 138 | 138 | 814,900 |
| 2024/11/07 | 154 | 156 | 151 | 154 | 172,600 |
| 2024/11/06 | 151 | 155 | 151 | 153 | 181,100 |
| 2024/11/05 | 154 | 154 | 149 | 150 | 186,400 |
| 2024/11/01 | 156 | 156 | 151 | 154 | 126,000 |
| 2024/10/31 | 155 | 157 | 154 | 157 | 75,800 |
| 2024/10/30 | 160 | 160 | 154 | 154 | 345,500 |
| 2024/10/29 | 154 | 159 | 154 | 159 | 95,900 |
| 2024/10/28 | 147 | 154 | 146 | 154 | 109,700 |
| 2024/10/25 | 152 | 152 | 148 | 149 | 129,400 |
| 2024/10/24 | 152 | 154 | 150 | 150 | 78,200 |
| 2024/10/23 | 153 | 155 | 150 | 154 | 167,300 |
| 2024/10/22 | 155 | 155 | 151 | 153 | 152,000 |
| 2024/10/21 | 153 | 158 | 153 | 155 | 144,100 |
| 2024/10/18 | 157 | 158 | 154 | 154 | 144,400 |
| 2024/10/17 | 158 | 159 | 157 | 158 | 62,200 |
| 2024/10/16 | 158 | 160 | 157 | 157 | 87,300 |
| 2024/10/15 | 161 | 161 | 158 | 160 | 69,600 |
| 2024/10/11 | 159 | 161 | 159 | 161 | 59,200 |
| 2024/10/10 | 160 | 161 | 158 | 160 | 120,100 |
| 2024/10/09 | 164 | 164 | 159 | 159 | 113,000 |
| 2024/10/08 | 165 | 167 | 162 | 163 | 155,100 |
| 2024/10/07 | 171 | 171 | 166 | 167 | 125,900 |
| 2024/10/04 | 168 | 170 | 167 | 168 | 92,100 |
| 2024/10/03 | 170 | 172 | 167 | 168 | 253,400 |
| 2024/10/02 | 163 | 170 | 163 | 165 | 188,100 |
| 2024/10/01 | 158 | 165 | 158 | 164 | 144,800 |
| 2024/09/30 | 162 | 167 | 158 | 158 | 348,300 |
| 2024/09/27 | 170 | 173 | 166 | 171 | 297,900 |
| 2024/09/26 | 160 | 171 | 160 | 170 | 512,800 |
| 2024/09/25 | 158 | 160 | 156 | 159 | 194,400 |
| 2024/09/24 | 162 | 163 | 157 | 159 | 178,800 |
| 2024/09/20 | 162 | 164 | 160 | 161 | 167,600 |
| 2024/09/19 | 163 | 163 | 158 | 162 | 162,000 |
| 2024/09/18 | 155 | 163 | 155 | 161 | 344,300 |
| 2024/09/17 | 154 | 157 | 152 | 155 | 149,100 |
| 2024/09/13 | 150 | 157 | 149 | 152 | 300,500 |
| 2024/09/12 | 150 | 151 | 147 | 150 | 229,100 |
| 2024/09/11 | 150 | 150 | 143 | 147 | 363,500 |
| 2024/09/10 | 155 | 155 | 149 | 151 | 219,100 |
| 2024/09/09 | 150 | 154 | 147 | 152 | 306,800 |
| 2024/09/06 | 159 | 159 | 152 | 155 | 235,700 |
| 2024/09/05 | 156 | 162 | 155 | 159 | 320,900 |
| 2024/09/04 | 161 | 167 | 156 | 157 | 422,900 |
| 2024/09/03 | 166 | 168 | 165 | 166 | 122,100 |
| 2024/09/02 | 170 | 170 | 164 | 166 | 202,600 |
| 2024/08/30 | 167 | 168 | 165 | 167 | 75,600 |
| 2024/08/29 | 164 | 167 | 163 | 166 | 150,300 |
| 2024/08/28 | 167 | 167 | 164 | 166 | 272,000 |
| 2024/08/27 | 166 | 169 | 165 | 169 | 114,900 |
| 2024/08/26 | 166 | 168 | 163 | 166 | 231,400 |
| 2024/08/23 | 170 | 170 | 166 | 167 | 217,900 |
| 2024/08/22 | 169 | 173 | 169 | 169 | 171,900 |
| 2024/08/21 | 169 | 172 | 167 | 169 | 292,100 |
| 2024/08/20 | 172 | 175 | 171 | 173 | 187,600 |
| 2024/08/19 | 174 | 175 | 168 | 168 | 321,200 |
| 2024/08/16 | 177 | 179 | 173 | 176 | 270,300 |
| 2024/08/15 | 169 | 178 | 168 | 172 | 686,700 |
| 2024/08/14 | 175 | 181 | 172 | 179 | 330,300 |
| 2024/08/13 | 169 | 173 | 168 | 171 | 280,300 |
| 2024/08/09 | 167 | 170 | 160 | 167 | 395,900 |
| 2024/08/08 | 165 | 171 | 163 | 168 | 359,900 |
| 2024/08/07 | 160 | 173 | 159 | 170 | 533,800 |
| 2024/08/06 | 161 | 169 | 155 | 165 | 711,800 |
| 2024/08/05 | 156 | 160 | 131 | 137 | 1,648,600 |
| 2024/08/02 | 183 | 185 | 176 | 176 | 893,800 |
| 2024/08/01 | 203 | 203 | 190 | 191 | 523,600 |
| 2024/07/31 | 202 | 205 | 197 | 205 | 242,500 |
| 2024/07/30 | 211 | 214 | 204 | 204 | 494,600 |
| 2024/07/29 | 201 | 211 | 201 | 211 | 362,800 |
| 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 |