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

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
2026/07/10 791 817 788 808 54,400
2026/07/09 782 789 779 789 17,600
2026/07/08 804 804 777 790 45,800
2026/07/07 803 810 791 792 42,800
2026/07/06 789 808 789 803 59,200
2026/07/03 781 789 776 787 28,700
2026/07/02 776 783 774 775 19,600
2026/07/01 777 782 767 776 40,500
2026/06/30 766 775 757 775 23,800
2026/06/29 757 766 751 756 18,600
2026/06/26 758 760 746 748 23,300
2026/06/25 759 759 747 753 18,100
2026/06/24 759 759 744 748 15,700
2026/06/23 763 766 749 749 33,900
2026/06/22 766 779 760 766 28,800
2026/06/19 780 782 764 766 51,400
2026/06/18 751 776 751 766 50,000
2026/06/17 749 767 749 755 20,000
2026/06/16 757 759 746 749 22,300
2026/06/15 757 765 752 759 29,200
2026/06/12 753 760 743 746 26,600
2026/06/11 745 753 729 738 54,900
2026/06/10 752 756 749 753 28,100
2026/06/09 754 770 754 754 10,600
2026/06/08 755 760 750 753 38,700
2026/06/05 753 772 753 770 22,400
2026/06/04 762 762 750 752 9,600
2026/06/03 754 762 751 760 34,700
2026/06/02 778 778 748 752 54,700
2026/06/01 784 790 779 780 40,400
2026/05/29 783 791 778 784 55,200
2026/05/28 774 782 766 782 78,500
2026/05/27 758 775 758 774 63,300
2026/05/26 762 764 753 757 22,200
2026/05/25 766 768 758 762 53,700
2026/05/22 758 762 747 760 61,500
2026/05/21 737 765 734 749 75,000
2026/05/20 742 742 711 722 85,300
2026/05/19 740 744 736 742 35,500
2026/05/18 766 779 718 727 207,200
2026/05/15 824 845 801 811 128,700
2026/05/14 816 825 813 824 66,200
2026/05/13 814 821 812 820 24,900
2026/05/12 823 830 809 814 40,100
2026/05/11 830 842 816 821 42,200
2026/05/08 802 834 798 830 97,900
2026/05/07 808 813 802 810 47,300
2026/05/01 803 803 794 798 30,500
2026/04/30 807 807 794 807 41,000
2026/04/28 799 820 799 820 31,300
2026/04/27 805 805 790 797 49,900
2026/04/24 810 811 799 802 47,700
2026/04/23 828 828 808 808 35,000
2026/04/22 837 837 824 828 31,400
2026/04/21 841 845 836 839 23,000
2026/04/20 841 849 836 840 40,800
2026/04/17 846 846 837 840 24,600
2026/04/16 838 847 835 841 33,000
2026/04/15 825 844 825 834 44,400
2026/04/14 824 832 819 821 17,400
2026/04/13 828 830 810 824 45,900
2026/04/10 834 841 829 831 42,500
2026/04/09 845 851 831 833 59,800
2026/04/08 837 851 835 850 67,400
2026/04/07 820 829 813 816 26,000
2026/04/06 830 830 817 819 82,700
2026/04/03 831 841 827 831 33,200
2026/03/27 840 853 838 845 39,600
2026/03/26 872 873 836 847 103,300
2026/03/25 833 860 833 860 75,800
2026/03/24 823 826 816 824 42,200
2026/03/23 819 820 800 801 141,000
2026/03/19 860 867 845 849 97,600
2026/03/18 864 890 857 890 70,500
2026/03/17 865 871 848 852 56,700
2026/03/16 848 860 844 857 61,300
2026/03/13 855 856 846 848 59,600
2026/03/12 877 878 860 870 91,200
2026/03/11 884 897 878 882 66,000
2026/03/10 879 888 864 871 82,400
2026/03/09 860 860 830 853 182,600
2026/03/06 910 910 888 900 64,600
2026/03/05 919 924 911 922 82,700
2026/03/04 915 923 855 874 231,300
2026/03/03 985 985 950 951 106,700
2026/03/02 967 990 953 985 97,800
2026/02/27 962 986 962 976 72,100
2026/02/26 950 965 950 962 76,300
2026/02/25 963 963 948 950 81,100
2026/02/24 970 973 956 972 83,700
2026/02/20 981 990 966 970 75,400
2026/02/19 967 984 958 984 59,800
2026/02/18 961 968 957 962 48,500
2026/02/17 967 970 954 956 98,500
2026/02/16 968 987 960 971 123,400
2026/02/13 985 985 960 963 185,800
2026/02/12 1,011 1,015 972 995 351,100
2026/02/10 1,012 1,043 998 1,016 512,500
2026/02/09 1,142 1,147 1,075 1,093 246,300
2026/02/06 1,015 1,059 995 1,059 145,100
2026/02/05 1,058 1,064 1,020 1,023 169,800
2026/02/04 990 1,044 990 1,044 188,900
2026/02/03 952 997 952 997 127,300
2026/02/02 946 973 928 937 92,000
2026/01/30 941 949 920 945 77,900
2026/01/29 960 960 928 945 75,200
2026/01/28 972 972 945 966 71,400
2026/01/27 985 985 972 977 54,100
2026/01/26 1,000 1,000 980 984 61,400
2026/01/23 1,006 1,025 1,002 1,006 32,500
2026/01/22 1,002 1,014 1,002 1,008 36,400
2026/01/21 998 1,013 990 999 62,800
2026/01/20 1,038 1,039 1,002 1,010 71,800
2026/01/19 1,049 1,049 1,019 1,027 55,300
2026/01/16 1,051 1,052 1,031 1,050 63,600
2026/01/15 1,038 1,050 1,027 1,047 68,800
2026/01/14 1,019 1,041 1,015 1,041 98,000
2026/01/13 1,000 1,032 1,000 1,020 142,900
2026/01/09 967 984 962 972 58,700
2026/01/08 920 970 920 953 125,700
2026/01/07 913 928 912 916 52,100
2026/01/06 928 928 918 918 35,300
2026/01/05 927 937 911 916 59,900
2025/12/30 935 939 927 927 30,000
2025/12/29 920 941 920 933 67,900
2025/12/26 929 945 923 925 71,100
2025/12/25 921 933 903 925 73,600
2025/12/24 895 929 894 921 76,900
2025/12/23 879 903 877 890 70,100
2025/12/22 891 897 877 877 65,200
2025/12/19 845 891 845 886 109,200
2025/12/18 831 843 823 842 45,200
2025/12/17 836 838 822 831 28,800
2025/12/16 858 862 829 835 42,800
2025/12/15 827 859 827 853 59,900
2025/12/12 823 841 823 835 58,200
2025/12/11 835 841 820 824 61,200
2025/12/10 843 843 833 841 35,400
2025/12/09 840 842 831 842 28,800
2025/12/08 842 848 834 841 33,800
2025/12/05 849 849 838 841 27,200
2025/12/04 839 850 826 845 60,000
2025/12/03 837 840 832 837 34,200
2025/12/02 861 862 825 835 87,600
2025/12/01 853 861 840 858 156,800
2025/11/28 815 831 814 823 58,800
2025/11/27 820 827 806 815 84,600
2025/11/26 803 817 800 813 130,700
2025/11/25 758 768 751 766 44,500
2025/11/21 731 752 726 748 59,700
2025/11/20 779 779 743 748 100,800
2025/11/19 756 767 750 764 52,700
2025/11/18 753 797 745 766 123,800
2025/11/17 814 814 701 763 319,600
2025/11/14 803 831 800 810 119,000
2025/11/13 786 800 779 800 67,500
2025/11/12 780 786 771 774 63,700
2025/11/11 768 780 753 780 83,900
2025/11/10 742 770 740 770 236,800
2025/11/07 716 720 711 712 59,300
2025/11/06 729 735 716 723 361,200
2025/11/05 677 685 665 685 60,300
2025/11/04 659 700 659 686 130,100
2025/10/31 654 660 648 655 17,400
2025/10/30 645 658 645 650 11,500
2025/10/29 667 667 650 651 26,500
2025/10/28 669 671 660 660 14,100
2025/10/27 658 670 658 664 33,600
2025/10/24 660 668 659 668 13,400
2025/10/23 660 660 658 659 6,100
2025/10/22 660 660 656 660 11,200
2025/10/21 660 660 657 657 5,700
2025/10/20 663 663 655 658 12,100
2025/10/17 659 660 654 656 10,600
2025/10/16 651 663 650 661 24,100
2025/10/15 631 653 631 647 27,400
2025/10/14 652 652 628 630 53,900
2025/10/10 669 669 656 661 20,400
2025/10/09 660 669 660 663 12,000
2025/10/08 663 672 663 670 12,200
2025/10/07 669 675 664 665 25,200
2025/10/06 669 673 667 672 24,700
2025/10/03 658 672 658 668 21,800
2025/10/02 654 660 650 658 43,400
2025/10/01 661 662 649 659 73,700
2025/09/30 675 675 660 667 66,100
2025/09/29 686 686 676 676 33,900
2025/09/26 693 697 686 688 57,400
2025/09/25 693 700 693 693 7,800
2025/09/24 695 697 692 696 7,200
2025/09/22 696 705 696 696 26,400
2025/09/19 691 698 687 698 31,400
2025/09/18 686 692 680 690 17,400
2025/09/17 698 698 681 686 47,200
2025/09/16 702 709 698 700 13,800
2025/09/12 710 715 700 701 30,600
2025/09/11 707 714 700 710 27,200
2025/09/10 703 706 699 699 19,500
2025/09/09 714 723 702 703 24,000
2025/09/08 708 716 702 708 57,800

このページの先頭へ