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 |
|---|---|---|---|---|---|
| 2025/08/08 | 668 | 686 | 641 | 670 | 421,800 |
| 2025/08/07 | 601 | 606 | 595 | 598 | 58,200 |
| 2025/08/06 | 605 | 605 | 587 | 603 | 60,400 |
| 2025/08/05 | 600 | 606 | 594 | 599 | 32,700 |
| 2025/08/04 | 581 | 600 | 578 | 591 | 48,700 |
| 2025/08/01 | 573 | 586 | 573 | 582 | 63,900 |
| 2025/07/31 | 568 | 577 | 556 | 573 | 42,000 |
| 2025/07/30 | 566 | 567 | 555 | 566 | 23,000 |
| 2025/07/29 | 560 | 568 | 560 | 568 | 68,700 |
| 2025/07/28 | 557 | 568 | 555 | 560 | 50,200 |
| 2025/07/25 | 563 | 563 | 548 | 557 | 35,700 |
| 2025/07/24 | 552 | 563 | 551 | 560 | 40,700 |
| 2025/07/23 | 548 | 554 | 545 | 549 | 25,300 |
| 2025/07/22 | 555 | 555 | 540 | 545 | 40,900 |
| 2025/07/18 | 540 | 556 | 539 | 551 | 25,800 |
| 2025/07/17 | 541 | 546 | 530 | 543 | 33,000 |
| 2025/07/16 | 560 | 560 | 535 | 541 | 57,500 |
| 2025/07/15 | 566 | 566 | 539 | 555 | 46,100 |
| 2025/07/14 | 564 | 565 | 560 | 562 | 6,100 |
| 2025/07/11 | 570 | 570 | 564 | 564 | 4,600 |
| 2025/07/10 | 566 | 566 | 558 | 562 | 2,500 |
| 2025/07/09 | 567 | 568 | 560 | 565 | 9,100 |
| 2025/07/08 | 572 | 572 | 544 | 557 | 73,200 |
| 2025/07/07 | 578 | 578 | 571 | 572 | 9,000 |
| 2025/07/04 | 574 | 580 | 572 | 580 | 28,300 |
| 2025/07/03 | 574 | 574 | 570 | 570 | 7,900 |
| 2025/07/02 | 566 | 571 | 566 | 571 | 15,800 |
| 2025/07/01 | 569 | 569 | 566 | 566 | 12,200 |
| 2025/06/30 | 569 | 569 | 565 | 565 | 6,000 |
| 2025/06/27 | 569 | 573 | 569 | 569 | 6,100 |
| 2025/06/26 | 567 | 571 | 566 | 569 | 8,600 |
| 2025/06/25 | 570 | 570 | 566 | 566 | 8,100 |
| 2025/06/24 | 569 | 569 | 565 | 567 | 4,800 |
| 2025/06/23 | 567 | 570 | 565 | 566 | 8,300 |
| 2025/06/20 | 578 | 578 | 571 | 571 | 10,700 |
| 2025/06/19 | 573 | 576 | 573 | 575 | 4,200 |
| 2025/06/18 | 575 | 582 | 571 | 571 | 18,700 |
| 2025/06/17 | 579 | 579 | 573 | 573 | 5,300 |
| 2025/06/16 | 578 | 580 | 572 | 575 | 12,600 |
| 2025/06/13 | 574 | 578 | 568 | 578 | 20,500 |
| 2025/06/12 | 574 | 575 | 569 | 574 | 11,700 |
| 2025/06/11 | 580 | 580 | 568 | 568 | 26,800 |
| 2025/06/10 | 584 | 588 | 577 | 578 | 15,200 |
| 2025/06/09 | 578 | 590 | 577 | 582 | 35,100 |
| 2025/06/06 | 578 | 579 | 571 | 572 | 11,700 |
| 2025/06/05 | 579 | 579 | 573 | 577 | 15,700 |
| 2025/06/04 | 570 | 585 | 569 | 578 | 44,300 |
| 2025/06/03 | 563 | 566 | 562 | 566 | 11,800 |
| 2025/06/02 | 566 | 570 | 560 | 562 | 28,700 |
| 2025/05/30 | 552 | 562 | 551 | 556 | 29,500 |
| 2025/05/29 | 553 | 555 | 548 | 552 | 13,000 |
| 2025/05/28 | 551 | 554 | 548 | 548 | 18,700 |
| 2025/05/27 | 546 | 548 | 540 | 547 | 13,600 |
| 2025/05/26 | 536 | 542 | 530 | 537 | 34,600 |
| 2025/05/23 | 517 | 535 | 517 | 534 | 49,800 |
| 2025/05/22 | 515 | 521 | 513 | 513 | 45,100 |
| 2025/05/21 | 519 | 523 | 513 | 516 | 58,500 |
| 2025/05/20 | 507 | 520 | 507 | 518 | 62,800 |
| 2025/05/19 | 509 | 510 | 504 | 505 | 61,100 |
| 2025/05/16 | 500 | 519 | 495 | 503 | 393,800 |
| 2025/05/15 | 577 | 584 | 548 | 555 | 263,400 |
| 2025/05/14 | 586 | 587 | 573 | 580 | 28,900 |
| 2025/05/13 | 590 | 597 | 582 | 590 | 31,000 |
| 2025/05/12 | 586 | 590 | 585 | 585 | 7,000 |
| 2025/05/09 | 585 | 590 | 581 | 590 | 8,300 |
| 2025/05/08 | 583 | 585 | 580 | 581 | 6,300 |
| 2025/05/07 | 582 | 586 | 580 | 580 | 21,400 |
| 2025/05/02 | 584 | 593 | 582 | 583 | 15,700 |
| 2025/05/01 | 590 | 591 | 567 | 579 | 13,500 |
| 2025/04/30 | 591 | 596 | 584 | 590 | 10,300 |
| 2025/04/28 | 591 | 605 | 587 | 591 | 17,500 |
| 2025/04/25 | 585 | 590 | 582 | 590 | 9,400 |
| 2025/04/24 | 585 | 585 | 578 | 585 | 3,000 |
| 2025/04/23 | 572 | 586 | 566 | 585 | 10,500 |
| 2025/04/22 | 568 | 570 | 562 | 570 | 1,900 |
| 2025/04/21 | 574 | 575 | 558 | 571 | 13,300 |
| 2025/04/18 | 552 | 569 | 552 | 569 | 8,000 |
| 2025/04/17 | 541 | 554 | 541 | 547 | 19,300 |
| 2025/04/16 | 564 | 564 | 541 | 541 | 20,300 |
| 2025/04/15 | 563 | 563 | 555 | 555 | 5,200 |
| 2025/04/14 | 537 | 562 | 537 | 558 | 11,000 |
| 2025/04/11 | 537 | 549 | 528 | 533 | 8,900 |
| 2025/04/10 | 577 | 577 | 542 | 545 | 22,500 |
| 2025/04/09 | 539 | 542 | 522 | 522 | 11,200 |
| 2025/04/08 | 530 | 549 | 530 | 543 | 13,200 |
| 2025/04/07 | 475 | 520 | 461 | 515 | 59,300 |
| 2025/04/04 | 541 | 549 | 514 | 525 | 89,000 |
| 2025/04/03 | 590 | 605 | 564 | 564 | 31,500 |
| 2025/04/02 | 610 | 610 | 596 | 600 | 26,900 |
| 2025/04/01 | 616 | 618 | 611 | 613 | 34,300 |
| 2025/03/31 | 615 | 620 | 610 | 617 | 14,200 |
| 2025/03/28 | 622 | 627 | 615 | 620 | 22,300 |
| 2025/03/27 | 639 | 650 | 634 | 645 | 22,400 |
| 2025/03/26 | 643 | 649 | 640 | 643 | 23,100 |
| 2025/03/25 | 643 | 644 | 640 | 640 | 6,200 |
| 2025/03/24 | 644 | 644 | 641 | 644 | 7,300 |
| 2025/03/21 | 641 | 642 | 638 | 642 | 31,900 |
| 2025/03/19 | 639 | 641 | 636 | 641 | 13,200 |
| 2025/03/18 | 636 | 639 | 634 | 635 | 9,900 |
| 2025/03/17 | 640 | 640 | 630 | 638 | 15,700 |
| 2025/03/14 | 632 | 644 | 632 | 636 | 26,900 |
| 2025/03/13 | 636 | 636 | 632 | 632 | 4,700 |
| 2025/03/12 | 630 | 638 | 630 | 634 | 17,100 |
| 2025/03/11 | 625 | 638 | 625 | 635 | 27,900 |
| 2025/03/10 | 633 | 634 | 627 | 627 | 44,000 |
| 2025/03/07 | 635 | 637 | 632 | 633 | 19,700 |
| 2025/03/06 | 635 | 639 | 632 | 639 | 11,300 |
| 2025/03/05 | 634 | 638 | 629 | 635 | 26,700 |
| 2025/03/04 | 632 | 640 | 631 | 634 | 25,400 |
| 2025/03/03 | 640 | 644 | 632 | 639 | 52,100 |
| 2025/02/28 | 630 | 641 | 625 | 641 | 23,500 |
| 2025/02/27 | 627 | 643 | 626 | 639 | 62,100 |
| 2025/02/26 | 623 | 623 | 615 | 622 | 21,500 |
| 2025/02/25 | 621 | 626 | 618 | 620 | 34,500 |
| 2025/02/21 | 620 | 630 | 619 | 620 | 54,100 |
| 2025/02/20 | 626 | 628 | 620 | 624 | 35,400 |
| 2025/02/19 | 620 | 628 | 618 | 621 | 78,000 |
| 2025/02/18 | 617 | 622 | 615 | 620 | 27,400 |
| 2025/02/17 | 618 | 618 | 611 | 615 | 46,200 |
| 2025/02/14 | 620 | 620 | 608 | 610 | 33,700 |
| 2025/02/13 | 623 | 629 | 610 | 619 | 62,400 |
| 2025/02/12 | 651 | 655 | 615 | 618 | 373,500 |
| 2025/02/10 | 631 | 631 | 631 | 631 | 96,100 |
| 2025/02/07 | 530 | 532 | 520 | 531 | 12,700 |
| 2025/02/06 | 524 | 531 | 521 | 522 | 9,300 |
| 2025/02/05 | 524 | 526 | 512 | 520 | 4,700 |
| 2025/02/04 | 519 | 527 | 517 | 521 | 14,400 |
| 2025/02/03 | 518 | 520 | 516 | 519 | 12,400 |
| 2025/01/31 | 507 | 514 | 507 | 514 | 1,900 |
| 2025/01/30 | 507 | 518 | 506 | 506 | 10,500 |
| 2025/01/29 | 506 | 506 | 503 | 503 | 1,100 |
| 2025/01/28 | 506 | 507 | 502 | 502 | 2,700 |
| 2025/01/27 | 504 | 510 | 501 | 504 | 13,300 |
| 2025/01/24 | 501 | 501 | 501 | 501 | 200 |
| 2025/01/23 | 502 | 502 | 501 | 501 | 200 |
| 2025/01/22 | 499 | 502 | 495 | 502 | 900 |
| 2025/01/21 | 502 | 502 | 497 | 500 | 2,400 |
| 2025/01/20 | 506 | 506 | 502 | 503 | 3,700 |
| 2025/01/17 | 496 | 504 | 492 | 500 | 9,100 |
| 2025/01/16 | 491 | 493 | 491 | 493 | 700 |
| 2025/01/15 | 500 | 500 | 495 | 495 | 2,600 |
| 2025/01/14 | 491 | 495 | 485 | 495 | 6,000 |
| 2025/01/10 | 491 | 492 | 490 | 491 | 2,200 |
| 2025/01/09 | 493 | 500 | 491 | 491 | 4,500 |
| 2025/01/08 | 496 | 497 | 493 | 493 | 2,000 |
| 2025/01/07 | 496 | 500 | 496 | 496 | 3,600 |
| 2025/01/06 | 494 | 503 | 493 | 495 | 11,700 |
| 2024/12/30 | 485 | 498 | 485 | 498 | 3,900 |
| 2024/12/27 | 488 | 500 | 487 | 488 | 7,400 |
| 2024/12/26 | 485 | 487 | 484 | 485 | 26,000 |
| 2024/12/25 | 485 | 490 | 485 | 485 | 11,300 |
| 2024/12/24 | 485 | 487 | 485 | 486 | 9,900 |
| 2024/12/23 | 488 | 490 | 485 | 487 | 6,100 |
| 2024/12/20 | 489 | 491 | 483 | 487 | 8,000 |
| 2024/12/19 | 485 | 486 | 482 | 485 | 9,200 |
| 2024/12/18 | 484 | 488 | 484 | 484 | 10,600 |
| 2024/12/17 | 486 | 487 | 485 | 487 | 5,300 |
| 2024/12/16 | 488 | 489 | 486 | 486 | 3,100 |
| 2024/12/13 | 486 | 495 | 486 | 487 | 10,400 |
| 2024/12/12 | 490 | 491 | 489 | 489 | 8,300 |
| 2024/12/11 | 497 | 497 | 485 | 494 | 12,600 |
| 2024/12/10 | 498 | 498 | 496 | 496 | 2,300 |
| 2024/12/09 | 500 | 500 | 493 | 494 | 18,400 |
| 2024/12/06 | 498 | 499 | 498 | 499 | 2,100 |
| 2024/12/05 | 503 | 504 | 496 | 500 | 8,700 |
| 2024/12/04 | 505 | 505 | 503 | 503 | 2,200 |
| 2024/12/03 | 508 | 508 | 503 | 503 | 2,600 |
| 2024/12/02 | 502 | 502 | 496 | 501 | 3,100 |
| 2024/11/29 | 506 | 506 | 502 | 502 | 2,100 |
| 2024/11/28 | 504 | 508 | 499 | 505 | 2,200 |
| 2024/11/27 | 509 | 509 | 503 | 505 | 2,100 |
| 2024/11/26 | 515 | 515 | 509 | 509 | 1,400 |
| 2024/11/25 | 511 | 515 | 510 | 515 | 3,100 |
| 2024/11/22 | 512 | 513 | 512 | 512 | 1,100 |
| 2024/11/21 | 508 | 512 | 508 | 512 | 900 |
| 2024/11/20 | 517 | 517 | 509 | 511 | 3,700 |
| 2024/11/19 | 508 | 518 | 501 | 517 | 6,900 |
| 2024/11/18 | 508 | 516 | 508 | 508 | 5,300 |
| 2024/11/15 | 518 | 519 | 506 | 508 | 4,800 |
| 2024/11/14 | 507 | 509 | 506 | 508 | 1,100 |
| 2024/11/13 | 512 | 513 | 507 | 507 | 4,600 |
| 2024/11/12 | 516 | 522 | 502 | 511 | 21,700 |
| 2024/11/11 | 519 | 519 | 511 | 516 | 3,100 |
| 2024/11/08 | 515 | 517 | 511 | 517 | 3,900 |
| 2024/11/07 | 510 | 519 | 505 | 511 | 12,200 |
| 2024/11/06 | 503 | 514 | 503 | 510 | 15,400 |
| 2024/11/05 | 502 | 510 | 501 | 501 | 7,700 |
| 2024/10/31 | 498 | 510 | 497 | 510 | 13,700 |
| 2024/10/30 | 500 | 502 | 498 | 498 | 3,200 |
| 2024/10/29 | 497 | 500 | 497 | 500 | 900 |
| 2024/10/28 | 490 | 506 | 490 | 495 | 7,400 |
| 2024/10/25 | 510 | 510 | 490 | 490 | 13,900 |
| 2024/10/24 | 494 | 497 | 492 | 493 | 3,400 |
| 2024/10/23 | 494 | 503 | 492 | 500 | 3,100 |
| 2024/10/22 | 495 | 496 | 494 | 494 | 3,700 |
| 2024/10/21 | 504 | 506 | 497 | 498 | 7,200 |
| 2024/10/18 | 497 | 501 | 497 | 498 | 1,200 |
| 2024/10/17 | 499 | 506 | 493 | 497 | 10,500 |
| 2024/10/16 | 493 | 493 | 492 | 492 | 1,500 |
| 2024/10/15 | 493 | 500 | 492 | 495 | 5,000 |