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
2014/12/30 2,008 2,010 1,986 2,000 12,200
2014/12/29 2,012 2,014 1,983 1,995 23,300
2014/12/26 1,953 2,011 1,952 1,997 22,300
2014/12/25 2,004 2,008 1,950 1,956 62,000
2014/12/24 2,020 2,022 1,999 2,006 53,100
2014/12/22 2,052 2,057 2,006 2,014 43,400
2014/12/19 2,100 2,121 2,051 2,052 35,900
2014/12/18 2,113 2,130 2,060 2,082 36,400
2014/12/17 2,031 2,069 2,030 2,030 25,200
2014/12/16 2,113 2,113 2,070 2,070 23,500
2014/12/15 2,150 2,150 2,130 2,130 20,500
2014/12/12 2,104 2,155 2,103 2,137 57,000
2014/12/11 2,021 2,075 2,010 2,055 26,100
2014/12/10 2,018 2,083 2,010 2,071 36,000
2014/12/09 2,003 2,060 2,003 2,038 27,200
2014/12/08 2,060 2,074 2,013 2,023 30,300
2014/12/05 2,069 2,069 2,045 2,052 23,400
2014/12/04 2,094 2,103 2,074 2,079 17,600
2014/12/03 2,140 2,144 2,101 2,107 38,700
2014/12/02 2,119 2,119 2,086 2,110 27,500
2014/12/01 2,075 2,082 2,061 2,069 16,300
2014/11/28 2,070 2,082 2,059 2,067 13,900
2014/11/27 2,089 2,137 2,076 2,086 51,100
2014/11/26 1,991 2,093 1,978 2,093 118,200
2014/11/25 1,980 1,990 1,968 1,989 13,000
2014/11/21 1,975 1,996 1,960 1,980 15,300
2014/11/20 1,960 1,990 1,960 1,988 38,900
2014/11/19 1,935 1,964 1,935 1,958 23,000
2014/11/18 1,916 1,960 1,910 1,927 34,200
2014/11/17 1,937 1,940 1,907 1,912 19,500
2014/11/14 1,900 1,936 1,900 1,933 26,500
2014/11/13 1,920 1,920 1,888 1,915 27,600
2014/11/12 1,950 1,972 1,920 1,939 31,200
2014/11/11 1,997 1,997 1,969 1,970 26,100
2014/11/10 1,962 1,997 1,960 1,997 65,600
2014/11/07 1,948 1,969 1,877 1,959 122,100
2014/11/06 1,900 1,960 1,891 1,941 84,900
2014/11/05 1,883 1,925 1,850 1,888 130,800
2014/11/04 1,814 1,833 1,766 1,772 58,900
2014/10/31 1,755 1,775 1,745 1,775 17,400
2014/10/30 1,754 1,770 1,740 1,755 24,500
2014/10/29 1,780 1,792 1,766 1,767 13,500
2014/10/28 1,779 1,805 1,761 1,790 9,700
2014/10/27 1,783 1,795 1,751 1,786 8,300
2014/10/24 1,821 1,825 1,786 1,793 15,300
2014/10/23 1,806 1,820 1,802 1,807 6,800
2014/10/22 1,844 1,844 1,809 1,819 9,100
2014/10/21 1,787 1,845 1,774 1,826 29,600
2014/10/20 1,672 1,808 1,672 1,791 23,400
2014/10/17 1,690 1,722 1,626 1,637 19,500
2014/10/16 1,695 1,723 1,668 1,685 16,700
2014/10/15 1,725 1,747 1,720 1,745 7,000
2014/10/14 1,700 1,750 1,682 1,725 27,300
2014/10/10 1,764 1,789 1,757 1,770 24,100
2014/10/09 1,863 1,865 1,800 1,807 15,200
2014/10/08 1,824 1,844 1,811 1,842 13,000
2014/10/07 1,870 1,883 1,852 1,871 10,100
2014/10/06 1,816 1,894 1,799 1,884 34,500
2014/10/03 1,761 1,796 1,752 1,776 36,800
2014/10/02 1,815 1,824 1,750 1,805 44,700
2014/10/01 1,886 1,898 1,856 1,873 21,700
2014/09/30 1,875 1,904 1,861 1,899 22,000
2014/09/29 1,903 1,908 1,881 1,908 26,600
2014/09/26 1,877 1,934 1,877 1,911 30,400
2014/09/25 1,915 1,930 1,901 1,930 70,300
2014/09/24 1,900 1,915 1,875 1,915 57,100
2014/09/22 1,870 1,899 1,860 1,897 47,400
2014/09/19 1,850 1,885 1,840 1,867 38,500
2014/09/18 1,838 1,850 1,827 1,850 13,200
2014/09/17 1,859 1,860 1,829 1,829 13,800
2014/09/16 1,840 1,850 1,813 1,827 22,100
2014/09/12 1,850 1,854 1,839 1,849 28,000
2014/09/11 1,800 1,875 1,799 1,850 86,900
2014/09/10 1,758 1,790 1,750 1,775 14,000
2014/09/09 1,760 1,765 1,753 1,761 6,500
2014/09/08 1,759 1,760 1,741 1,758 8,900
2014/09/05 1,764 1,769 1,745 1,756 29,400
2014/09/04 1,815 1,816 1,765 1,770 19,100
2014/09/03 1,830 1,830 1,791 1,798 12,000
2014/09/02 1,795 1,820 1,795 1,808 18,600
2014/09/01 1,792 1,825 1,781 1,811 25,500
2014/08/29 1,746 1,765 1,741 1,752 13,000
2014/08/28 1,800 1,810 1,738 1,754 38,000
2014/08/27 1,799 1,820 1,797 1,804 47,000
2014/08/26 1,820 1,840 1,765 1,795 92,600
2014/08/25 1,687 1,770 1,661 1,765 87,300
2014/08/22 1,600 1,690 1,600 1,689 125,800
2014/08/21 1,602 1,612 1,570 1,587 22,600
2014/08/20 1,600 1,604 1,592 1,601 10,000
2014/08/19 1,594 1,598 1,584 1,586 7,800
2014/08/18 1,577 1,600 1,561 1,594 13,500
2014/08/15 1,548 1,577 1,548 1,577 16,400
2014/08/14 1,561 1,565 1,551 1,554 7,300
2014/08/13 1,572 1,572 1,556 1,558 8,300
2014/08/12 1,574 1,575 1,555 1,558 12,300
2014/08/11 1,548 1,579 1,548 1,571 25,100
2014/08/08 1,550 1,568 1,525 1,533 27,200
2014/08/07 1,565 1,600 1,550 1,567 50,000
2014/08/06 1,613 1,613 1,580 1,605 21,200
2014/08/05 1,600 1,628 1,600 1,615 39,000
2014/08/04 1,595 1,598 1,575 1,598 42,700
2014/08/01 1,531 1,550 1,528 1,546 25,000
2014/07/31 1,548 1,558 1,547 1,555 25,100
2014/07/30 1,548 1,549 1,538 1,547 21,100
2014/07/29 1,535 1,546 1,528 1,530 19,000
2014/07/28 1,525 1,545 1,522 1,541 21,600
2014/07/25 1,540 1,540 1,529 1,535 8,900
2014/07/24 1,535 1,540 1,526 1,527 12,200
2014/07/23 1,544 1,552 1,530 1,530 10,400
2014/07/22 1,548 1,561 1,540 1,542 10,400
2014/07/18 1,545 1,560 1,530 1,549 16,200
2014/07/17 1,533 1,568 1,529 1,562 57,100
2014/07/16 1,530 1,540 1,526 1,533 18,300
2014/07/15 1,531 1,548 1,531 1,534 17,600
2014/07/14 1,529 1,549 1,525 1,536 10,400
2014/07/11 1,518 1,553 1,518 1,525 21,400
2014/07/10 1,568 1,570 1,504 1,526 45,500
2014/07/09 1,579 1,617 1,571 1,578 34,200
2014/07/08 1,549 1,619 1,549 1,619 96,300
2014/07/07 1,510 1,550 1,510 1,549 41,600
2014/07/04 1,480 1,493 1,477 1,493 23,200
2014/07/03 1,458 1,475 1,458 1,463 14,700
2014/07/02 1,460 1,480 1,452 1,452 43,900
2014/07/01 1,480 1,480 1,456 1,459 52,100
2014/06/30 1,471 1,472 1,454 1,468 19,100
2014/06/27 1,467 1,475 1,423 1,441 34,900
2014/06/26 1,487 1,495 1,467 1,475 25,600
2014/06/25 1,516 1,516 1,476 1,483 32,500
2014/06/24 1,518 1,522 1,508 1,516 27,900
2014/06/23 1,530 1,547 1,517 1,522 23,900
2014/06/20 1,545 1,546 1,517 1,526 31,900
2014/06/19 1,531 1,550 1,515 1,546 44,300
2014/06/18 1,545 1,560 1,533 1,549 31,900
2014/06/17 1,545 1,549 1,530 1,543 20,300
2014/06/16 1,530 1,559 1,525 1,538 24,800
2014/06/13 1,548 1,577 1,515 1,546 52,600
2014/06/12 1,519 1,565 1,508 1,551 126,400
2014/06/11 1,485 1,513 1,482 1,505 55,200
2014/06/10 1,507 1,507 1,472 1,498 52,600
2014/06/09 1,452 1,512 1,452 1,500 110,400
2014/06/06 1,385 1,460 1,385 1,450 125,800
2014/06/05 1,341 1,379 1,334 1,379 43,200
2014/06/04 1,343 1,343 1,305 1,335 21,200
2014/06/03 1,343 1,343 1,324 1,342 21,400
2014/06/02 1,335 1,340 1,330 1,340 16,100
2014/05/30 1,314 1,339 1,314 1,330 13,900
2014/05/29 1,323 1,330 1,312 1,317 21,600
2014/05/28 1,343 1,343 1,315 1,334 13,000
2014/05/27 1,347 1,347 1,333 1,343 22,600
2014/05/26 1,332 1,340 1,325 1,335 14,400
2014/05/23 1,307 1,327 1,303 1,323 41,400
2014/05/22 1,300 1,304 1,280 1,302 31,000
2014/05/21 1,297 1,298 1,281 1,298 18,600
2014/05/20 1,296 1,297 1,275 1,295 25,900
2014/05/19 1,306 1,309 1,264 1,275 52,500
2014/05/16 1,280 1,298 1,253 1,260 89,600
2014/05/15 1,210 1,230 1,184 1,222 40,600
2014/05/14 1,200 1,227 1,194 1,214 46,700
2014/05/13 1,175 1,195 1,154 1,195 40,100
2014/05/12 1,156 1,175 1,135 1,160 30,500
2014/05/09 1,138 1,154 1,128 1,154 43,200
2014/05/08 1,150 1,150 1,130 1,130 9,300
2014/05/07 1,153 1,153 1,126 1,137 12,100
2014/05/02 1,145 1,150 1,136 1,149 5,600
2014/05/01 1,131 1,141 1,130 1,141 8,200
2014/04/30 1,122 1,137 1,121 1,131 15,700
2014/04/28 1,140 1,140 1,117 1,121 16,000
2014/04/25 1,130 1,142 1,130 1,139 9,700
2014/04/24 1,141 1,143 1,132 1,133 4,700
2014/04/23 1,138 1,144 1,133 1,138 7,500
2014/04/22 1,130 1,135 1,122 1,130 20,800
2014/04/21 1,144 1,151 1,130 1,130 18,600
2014/04/18 1,145 1,145 1,124 1,142 21,000
2014/04/17 1,140 1,145 1,119 1,135 29,600
2014/04/16 1,143 1,148 1,121 1,144 23,000
2014/04/15 1,168 1,168 1,130 1,135 32,500
2014/04/14 1,084 1,130 1,079 1,108 63,200
2014/04/11 1,044 1,057 1,040 1,054 19,700
2014/04/10 1,090 1,090 1,046 1,057 14,100
2014/04/09 1,075 1,080 1,030 1,045 24,600
2014/04/08 1,120 1,126 1,055 1,080 41,900
2014/04/07 1,130 1,152 1,125 1,125 27,600
2014/04/04 1,161 1,174 1,150 1,151 31,700
2014/04/03 1,159 1,185 1,150 1,179 40,200
2014/04/02 1,170 1,183 1,153 1,160 39,800
2014/04/01 1,181 1,181 1,158 1,159 43,600
2014/03/31 1,175 1,175 1,148 1,156 14,500
2014/03/28 1,152 1,155 1,135 1,145 13,800
2014/03/27 1,162 1,164 1,150 1,162 6,000
2014/03/26 1,210 1,221 1,184 1,199 16,100
2014/03/25 1,219 1,219 1,200 1,200 9,200
2014/03/24 1,200 1,208 1,181 1,208 17,500
2014/03/20 1,245 1,246 1,187 1,220 32,100
2014/03/19 1,257 1,269 1,240 1,245 16,600
2014/03/18 1,263 1,263 1,239 1,250 7,600
2014/03/17 1,246 1,263 1,241 1,246 11,700
2014/03/14 1,254 1,264 1,250 1,264 9,000
2014/03/13 1,276 1,281 1,267 1,270 8,500
2014/03/12 1,280 1,290 1,269 1,276 12,100
2014/03/11 1,282 1,285 1,271 1,279 9,800
2014/03/10 1,284 1,287 1,265 1,273 10,700
2014/03/07 1,270 1,270 1,260 1,260 11,600
2014/03/06 1,270 1,280 1,258 1,265 17,100
2014/03/05 1,289 1,290 1,255 1,265 22,300
2014/03/04 1,251 1,260 1,245 1,249 16,700
2014/03/03 1,236 1,248 1,212 1,248 11,100
2014/02/28 1,250 1,252 1,230 1,235 8,400
2014/02/27 1,270 1,270 1,248 1,250 4,500
2014/02/26 1,265 1,265 1,244 1,252 10,600
2014/02/25 1,267 1,280 1,267 1,270 3,300
2014/02/24 1,289 1,290 1,261 1,265 5,800
2014/02/21 1,257 1,300 1,254 1,285 15,600
2014/02/20 1,259 1,315 1,259 1,271 7,100
2014/02/19 1,250 1,330 1,244 1,269 30,700
2014/02/18 1,243 1,245 1,205 1,240 11,000
2014/02/17 1,257 1,260 1,241 1,243 7,200
2014/02/14 1,275 1,288 1,260 1,272 14,700
2014/02/13 1,316 1,316 1,271 1,277 10,600
2014/02/12 1,333 1,333 1,289 1,316 20,400
2014/02/10 1,375 1,375 1,314 1,323 26,300
2014/02/07 1,282 1,297 1,270 1,291 17,800
2014/02/06 1,237 1,261 1,220 1,247 15,100
2014/02/05 1,265 1,280 1,189 1,237 25,000
2014/02/04 1,200 1,273 1,160 1,223 69,900
2014/02/03 1,314 1,323 1,288 1,301 28,700
2014/01/31 1,376 1,400 1,334 1,355 27,600
2014/01/30 1,400 1,400 1,358 1,376 27,800
2014/01/29 1,398 1,435 1,393 1,435 41,500
2014/01/28 1,322 1,398 1,321 1,379 24,300
2014/01/27 1,322 1,349 1,320 1,331 44,000
2014/01/24 1,370 1,387 1,342 1,376 27,400
2014/01/23 1,402 1,466 1,396 1,397 99,900
2014/01/22 1,340 1,397 1,334 1,395 71,000
2014/01/21 1,330 1,346 1,315 1,330 29,500
2014/01/20 1,341 1,350 1,326 1,327 41,700
2014/01/17 1,257 1,340 1,246 1,328 105,200
2014/01/16 1,269 1,269 1,255 1,264 26,800
2014/01/15 1,288 1,288 1,266 1,270 24,900
2014/01/14 1,255 1,270 1,250 1,252 33,600
2014/01/10 1,240 1,289 1,240 1,277 60,500
2014/01/09 1,250 1,256 1,200 1,237 84,500
2014/01/08 1,252 1,260 1,230 1,232 67,800
2014/01/07 1,269 1,278 1,242 1,242 24,900
2014/01/06 1,293 1,297 1,247 1,247 53,700

このページの先頭へ