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
2026/02/27 962 986 962 976 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
2025/09/05 698 708 698 708 32,300
2025/09/04 711 711 698 698 23,500
2025/09/03 697 713 697 709 33,400
2025/09/02 696 705 694 697 31,600
2025/09/01 700 706 694 696 28,000
2025/08/29 702 708 700 705 11,200
2025/08/28 701 705 698 699 16,200
2025/08/27 713 713 701 701 22,700
2025/08/26 736 736 689 701 182,700
2025/08/25 700 744 697 743 170,600
2025/08/22 699 700 694 694 42,100
2025/08/21 687 708 686 703 82,900
2025/08/20 679 685 672 685 31,300
2025/08/19 683 693 664 679 55,300
2025/08/18 694 704 681 681 68,600
2025/08/15 704 704 682 694 73,100
2025/08/14 685 709 670 709 88,000
2025/08/13 713 713 687 687 118,700
2025/08/12 670 724 666 715 242,700
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

このページの先頭へ