国際計測器(7722)の株価時系列情報
国際計測器(7722)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 |
---|---|---|---|---|---|
2024/03/28 | 526 | 527 | 522 | 525 | 4,700 |
2024/03/27 | 528 | 537 | 522 | 528 | 22,000 |
2024/03/26 | 528 | 529 | 525 | 526 | 2,200 |
2024/03/25 | 527 | 528 | 524 | 528 | 5,500 |
2024/03/22 | 527 | 529 | 525 | 526 | 2,400 |
2024/03/21 | 530 | 530 | 526 | 526 | 8,300 |
2024/03/19 | 521 | 526 | 521 | 526 | 2,900 |
2024/03/18 | 525 | 525 | 520 | 523 | 8,300 |
2024/03/15 | 521 | 524 | 520 | 522 | 3,200 |
2024/03/14 | 522 | 523 | 520 | 520 | 900 |
2024/03/13 | 524 | 524 | 522 | 522 | 400 |
2024/03/12 | 521 | 525 | 519 | 525 | 5,700 |
2024/03/11 | 522 | 522 | 520 | 520 | 5,500 |
2024/03/08 | 523 | 526 | 520 | 522 | 6,700 |
2024/03/07 | 532 | 532 | 521 | 525 | 5,900 |
2024/03/06 | 522 | 536 | 522 | 528 | 15,300 |
2024/03/05 | 528 | 528 | 524 | 525 | 3,700 |
2024/03/04 | 525 | 527 | 525 | 525 | 3,300 |
2024/03/01 | 530 | 530 | 526 | 526 | 2,700 |
2024/02/29 | 529 | 531 | 527 | 529 | 3,500 |
2024/02/28 | 532 | 532 | 527 | 527 | 1,100 |
2024/02/27 | 535 | 535 | 526 | 527 | 14,800 |
2024/02/26 | 522 | 535 | 521 | 533 | 25,500 |
2024/02/22 | 526 | 527 | 520 | 522 | 9,200 |
2024/02/21 | 531 | 533 | 525 | 525 | 9,500 |
2024/02/20 | 524 | 532 | 519 | 530 | 28,300 |
2024/02/19 | 518 | 523 | 518 | 522 | 4,700 |
2024/02/16 | 516 | 527 | 516 | 516 | 18,000 |
2024/02/15 | 521 | 521 | 514 | 515 | 7,800 |
2024/02/14 | 516 | 525 | 516 | 517 | 11,700 |
2024/02/13 | 510 | 526 | 509 | 514 | 29,900 |
2024/02/09 | 506 | 510 | 505 | 509 | 2,700 |
2024/02/08 | 508 | 510 | 506 | 508 | 2,800 |
2024/02/07 | 507 | 508 | 507 | 507 | 1,600 |
2024/02/06 | 508 | 509 | 506 | 507 | 2,400 |
2024/02/05 | 510 | 510 | 508 | 509 | 1,400 |
2024/02/02 | 508 | 510 | 507 | 508 | 3,000 |
2024/02/01 | 510 | 510 | 508 | 508 | 3,700 |
2024/01/31 | 510 | 511 | 508 | 508 | 5,100 |
2024/01/30 | 511 | 512 | 508 | 510 | 2,200 |
2024/01/29 | 503 | 516 | 503 | 509 | 27,000 |
2024/01/26 | 503 | 503 | 500 | 503 | 4,900 |
2024/01/25 | 504 | 505 | 502 | 503 | 2,500 |
2024/01/24 | 504 | 504 | 503 | 503 | 1,400 |
2024/01/23 | 507 | 507 | 503 | 503 | 4,800 |
2024/01/22 | 510 | 513 | 504 | 509 | 17,800 |
2024/01/19 | 502 | 502 | 500 | 501 | 3,100 |
2024/01/18 | 500 | 502 | 495 | 502 | 8,500 |
2024/01/17 | 498 | 498 | 495 | 498 | 5,400 |
2024/01/16 | 497 | 498 | 496 | 497 | 3,600 |
2024/01/15 | 503 | 503 | 490 | 497 | 46,100 |
2024/01/12 | 508 | 510 | 498 | 500 | 25,700 |
2024/01/11 | 511 | 511 | 506 | 508 | 7,300 |
2024/01/10 | 515 | 515 | 507 | 508 | 7,800 |
2024/01/09 | 511 | 514 | 509 | 513 | 6,700 |
2024/01/05 | 500 | 514 | 500 | 509 | 40,700 |
2024/01/04 | 500 | 502 | 496 | 500 | 12,800 |
2023/12/29 | 495 | 505 | 491 | 500 | 20,400 |
2023/12/28 | 489 | 493 | 487 | 491 | 9,500 |
2023/12/27 | 481 | 487 | 481 | 484 | 21,700 |
2023/12/26 | 485 | 492 | 484 | 484 | 13,400 |
2023/12/25 | 486 | 488 | 484 | 485 | 16,500 |
2023/12/22 | 494 | 496 | 489 | 492 | 11,800 |
2023/12/21 | 491 | 500 | 491 | 494 | 16,300 |
2023/12/20 | 494 | 501 | 491 | 498 | 30,800 |
2023/12/19 | 491 | 493 | 490 | 492 | 5,700 |
2023/12/18 | 500 | 500 | 491 | 491 | 15,100 |
2023/12/15 | 494 | 499 | 491 | 491 | 17,900 |
2023/12/14 | 500 | 500 | 482 | 498 | 51,500 |
2023/12/13 | 500 | 500 | 496 | 498 | 13,100 |
2023/12/12 | 507 | 507 | 497 | 499 | 11,600 |
2023/12/11 | 498 | 500 | 497 | 500 | 14,700 |
2023/12/08 | 504 | 504 | 497 | 498 | 7,800 |
2023/12/07 | 506 | 507 | 496 | 502 | 32,300 |
2023/12/06 | 506 | 509 | 506 | 507 | 11,500 |
2023/12/05 | 508 | 516 | 506 | 506 | 19,600 |
2023/12/04 | 512 | 512 | 508 | 508 | 9,300 |
2023/12/01 | 506 | 511 | 506 | 511 | 8,800 |
2023/11/30 | 513 | 513 | 510 | 511 | 2,800 |
2023/11/29 | 512 | 514 | 509 | 513 | 6,300 |
2023/11/28 | 512 | 513 | 511 | 511 | 2,200 |
2023/11/27 | 516 | 517 | 512 | 512 | 5,500 |
2023/11/24 | 515 | 516 | 511 | 515 | 14,400 |
2023/11/22 | 514 | 515 | 509 | 513 | 6,200 |
2023/11/21 | 519 | 519 | 510 | 514 | 6,900 |
2023/11/20 | 528 | 528 | 519 | 519 | 4,900 |
2023/11/17 | 515 | 521 | 515 | 521 | 3,700 |
2023/11/16 | 517 | 520 | 517 | 520 | 1,400 |
2023/11/15 | 521 | 521 | 515 | 517 | 1,800 |
2023/11/14 | 516 | 523 | 516 | 518 | 3,600 |
2023/11/13 | 516 | 521 | 516 | 520 | 4,800 |
2023/11/10 | 521 | 521 | 517 | 517 | 3,200 |
2023/11/09 | 521 | 525 | 515 | 521 | 4,100 |
2023/11/08 | 523 | 534 | 517 | 521 | 9,400 |
2023/11/07 | 512 | 528 | 512 | 523 | 16,400 |
2023/11/06 | 522 | 523 | 513 | 522 | 5,500 |
2023/11/02 | 522 | 535 | 522 | 522 | 22,500 |
2023/11/01 | 517 | 520 | 517 | 518 | 1,400 |
2023/10/31 | 517 | 519 | 515 | 517 | 2,800 |
2023/10/30 | 520 | 521 | 517 | 517 | 1,900 |
2023/10/27 | 528 | 528 | 507 | 521 | 19,800 |
2023/10/26 | 530 | 532 | 530 | 530 | 2,900 |
2023/10/25 | 528 | 540 | 528 | 533 | 13,600 |
2023/10/24 | 526 | 530 | 525 | 525 | 4,400 |
2023/10/23 | 527 | 540 | 526 | 530 | 15,800 |
2023/10/20 | 529 | 539 | 524 | 527 | 28,900 |
2023/10/19 | 523 | 527 | 520 | 522 | 4,000 |
2023/10/18 | 523 | 535 | 523 | 527 | 11,600 |
2023/10/17 | 520 | 523 | 520 | 520 | 1,100 |
2023/10/16 | 524 | 532 | 515 | 521 | 14,400 |
2023/10/13 | 516 | 530 | 515 | 523 | 34,500 |
2023/10/12 | 513 | 516 | 510 | 510 | 6,700 |
2023/10/11 | 515 | 520 | 512 | 512 | 4,900 |
2023/10/10 | 512 | 522 | 511 | 513 | 16,600 |
2023/10/06 | 520 | 520 | 508 | 511 | 9,000 |
2023/10/05 | 514 | 520 | 513 | 520 | 3,400 |
2023/10/04 | 513 | 514 | 509 | 514 | 8,500 |
2023/10/03 | 519 | 521 | 512 | 516 | 9,700 |
2023/10/02 | 523 | 524 | 521 | 521 | 3,700 |
2023/09/29 | 523 | 529 | 519 | 524 | 6,600 |
2023/09/28 | 526 | 528 | 523 | 523 | 4,300 |
2023/09/27 | 532 | 533 | 527 | 532 | 8,200 |
2023/09/26 | 533 | 540 | 530 | 534 | 15,400 |
2023/09/25 | 531 | 533 | 528 | 533 | 7,900 |
2023/09/22 | 529 | 531 | 528 | 530 | 5,300 |
2023/09/21 | 527 | 532 | 527 | 530 | 8,800 |
2023/09/20 | 530 | 530 | 525 | 529 | 14,600 |
2023/09/19 | 522 | 528 | 522 | 525 | 8,200 |
2023/09/15 | 527 | 529 | 524 | 525 | 22,100 |
2023/09/14 | 525 | 527 | 523 | 527 | 3,900 |
2023/09/13 | 523 | 525 | 522 | 525 | 3,800 |
2023/09/12 | 523 | 526 | 522 | 523 | 4,100 |
2023/09/11 | 524 | 526 | 523 | 523 | 1,400 |
2023/09/08 | 523 | 524 | 521 | 522 | 7,400 |
2023/09/07 | 526 | 527 | 523 | 523 | 8,400 |
2023/09/06 | 525 | 526 | 522 | 525 | 7,800 |
2023/09/05 | 525 | 525 | 523 | 525 | 9,900 |
2023/09/04 | 524 | 529 | 523 | 523 | 6,000 |
2023/09/01 | 527 | 529 | 524 | 529 | 4,300 |
2023/08/31 | 520 | 532 | 520 | 525 | 18,600 |
2023/08/30 | 528 | 528 | 518 | 518 | 13,300 |
2023/08/29 | 518 | 519 | 517 | 518 | 2,100 |
2023/08/28 | 522 | 522 | 516 | 516 | 8,700 |
2023/08/25 | 517 | 522 | 517 | 522 | 5,500 |
2023/08/24 | 519 | 520 | 519 | 520 | 1,300 |
2023/08/23 | 521 | 521 | 519 | 519 | 900 |
2023/08/22 | 519 | 521 | 519 | 519 | 700 |
2023/08/21 | 523 | 523 | 518 | 522 | 7,500 |
2023/08/18 | 519 | 522 | 517 | 522 | 2,800 |
2023/08/17 | 520 | 522 | 519 | 519 | 2,700 |
2023/08/16 | 525 | 525 | 519 | 519 | 5,300 |
2023/08/15 | 525 | 525 | 521 | 524 | 700 |
2023/08/14 | 521 | 527 | 521 | 521 | 5,600 |
2023/08/10 | 523 | 524 | 520 | 521 | 2,600 |
2023/08/09 | 522 | 523 | 520 | 521 | 6,300 |
2023/08/08 | 525 | 525 | 522 | 525 | 5,500 |
2023/08/07 | 524 | 527 | 523 | 523 | 2,500 |
2023/08/04 | 522 | 523 | 521 | 522 | 3,200 |
2023/08/03 | 524 | 524 | 521 | 521 | 3,900 |
2023/08/02 | 525 | 528 | 524 | 524 | 3,800 |
2023/08/01 | 530 | 530 | 526 | 526 | 2,900 |
2023/07/31 | 528 | 532 | 527 | 527 | 1,500 |
2023/07/28 | 527 | 529 | 526 | 527 | 2,300 |
2023/07/27 | 531 | 532 | 529 | 529 | 2,300 |
2023/07/26 | 534 | 534 | 528 | 528 | 3,700 |
2023/07/25 | 527 | 531 | 527 | 531 | 6,100 |
2023/07/24 | 526 | 527 | 525 | 527 | 4,300 |
2023/07/21 | 530 | 538 | 523 | 526 | 13,500 |
2023/07/20 | 524 | 533 | 518 | 530 | 18,400 |
2023/07/19 | 518 | 521 | 517 | 517 | 2,000 |
2023/07/18 | 520 | 528 | 516 | 518 | 5,100 |
2023/07/14 | 518 | 520 | 517 | 519 | 1,100 |
2023/07/13 | 517 | 520 | 517 | 519 | 1,900 |
2023/07/12 | 519 | 519 | 517 | 517 | 1,100 |
2023/07/11 | 520 | 524 | 515 | 521 | 8,800 |
2023/07/10 | 524 | 525 | 518 | 520 | 4,800 |
2023/07/07 | 527 | 527 | 523 | 524 | 3,700 |
2023/07/06 | 524 | 526 | 522 | 526 | 3,200 |
2023/07/05 | 529 | 529 | 523 | 523 | 2,400 |
2023/07/04 | 522 | 527 | 522 | 526 | 11,300 |
2023/07/03 | 533 | 533 | 529 | 529 | 4,600 |
2023/06/30 | 527 | 532 | 527 | 532 | 4,200 |
2023/06/29 | 531 | 531 | 527 | 527 | 6,800 |
2023/06/28 | 531 | 531 | 527 | 528 | 9,900 |
2023/06/27 | 523 | 532 | 522 | 531 | 21,700 |
2023/06/26 | 521 | 523 | 517 | 518 | 4,200 |
2023/06/23 | 517 | 523 | 515 | 516 | 6,100 |
2023/06/22 | 518 | 520 | 515 | 517 | 7,500 |
2023/06/21 | 519 | 521 | 517 | 521 | 4,700 |
2023/06/20 | 525 | 525 | 517 | 517 | 7,000 |
2023/06/19 | 514 | 520 | 512 | 519 | 8,800 |
2023/06/16 | 512 | 514 | 511 | 511 | 3,800 |
2023/06/15 | 512 | 514 | 512 | 512 | 2,400 |
2023/06/14 | 512 | 514 | 511 | 511 | 3,600 |
2023/06/13 | 511 | 513 | 511 | 513 | 4,600 |
2023/06/12 | 512 | 516 | 510 | 512 | 6,500 |
2023/06/09 | 513 | 513 | 511 | 512 | 3,700 |
2023/06/08 | 512 | 514 | 512 | 513 | 19,700 |
2023/06/07 | 518 | 520 | 518 | 520 | 1,800 |
2023/06/06 | 519 | 521 | 517 | 521 | 5,800 |