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
2016/12/30 814 824 810 814 14,200
2016/12/29 825 825 804 814 21,200
2016/12/28 819 830 819 825 17,600
2016/12/27 824 830 812 823 31,000
2016/12/26 836 840 825 830 48,800
2016/12/22 848 849 832 836 43,300
2016/12/21 833 857 832 845 58,800
2016/12/20 830 833 825 832 22,800
2016/12/19 805 833 803 831 76,300
2016/12/16 801 815 800 808 43,900
2016/12/15 799 808 796 802 39,500
2016/12/14 792 799 792 799 16,900
2016/12/13 800 801 792 794 34,500
2016/12/12 788 810 787 803 99,300
2016/12/09 762 779 762 773 78,700
2016/12/08 761 767 761 762 43,600
2016/12/07 757 761 757 760 27,700
2016/12/06 761 761 757 760 29,100
2016/12/05 758 760 753 753 36,100
2016/12/02 758 761 758 758 27,000
2016/12/01 758 759 755 758 24,200
2016/11/30 751 760 751 758 21,600
2016/11/29 750 760 750 752 25,800
2016/11/28 769 769 759 759 37,800
2016/11/25 770 772 768 769 34,100
2016/11/24 770 770 764 769 28,900
2016/11/22 757 764 754 764 33,500
2016/11/21 752 757 751 756 23,700
2016/11/18 754 754 750 750 43,900
2016/11/17 750 751 749 751 24,800
2016/11/16 750 754 743 753 22,900
2016/11/15 750 753 742 752 20,700
2016/11/14 736 756 736 750 34,100
2016/11/11 743 745 735 737 30,200
2016/11/10 759 759 727 728 42,300
2016/11/09 778 779 727 744 70,500
2016/11/08 800 800 780 784 77,100
2016/11/07 825 828 823 824 15,800
2016/11/04 830 831 826 827 8,000
2016/11/02 830 830 826 828 11,200
2016/11/01 830 831 829 831 13,000
2016/10/31 829 832 827 829 15,200
2016/10/28 826 829 826 827 5,700
2016/10/27 827 828 826 827 7,200
2016/10/26 826 829 826 827 10,400
2016/10/25 828 829 825 827 8,300
2016/10/24 829 829 825 828 7,400
2016/10/21 825 828 825 826 9,300
2016/10/20 830 832 825 826 11,400
2016/10/19 827 829 825 826 10,900
2016/10/18 826 828 824 827 8,700
2016/10/17 825 827 824 826 2,500
2016/10/14 824 826 823 823 10,000
2016/10/13 825 830 825 825 4,500
2016/10/12 827 830 824 827 5,100
2016/10/11 824 828 824 827 4,900
2016/10/07 825 830 823 824 9,600
2016/10/06 825 830 824 826 9,500
2016/10/05 824 828 823 824 4,000
2016/10/04 822 828 821 824 11,500
2016/10/03 830 830 821 821 13,700
2016/09/30 829 831 828 830 12,600
2016/09/29 829 833 828 829 16,100
2016/09/28 832 841 829 830 17,400
2016/09/27 849 851 844 851 12,900
2016/09/26 844 852 844 845 20,100
2016/09/23 845 852 845 850 22,100
2016/09/21 842 850 839 845 7,200
2016/09/20 850 851 838 846 36,300
2016/09/16 854 854 847 847 11,800
2016/09/15 848 853 847 850 9,500
2016/09/14 848 850 846 847 6,000
2016/09/13 848 851 847 847 11,500
2016/09/12 850 852 847 847 15,400
2016/09/09 853 855 849 854 12,000
2016/09/08 852 854 847 850 10,800
2016/09/07 851 852 846 846 9,200
2016/09/06 845 852 845 850 8,600
2016/09/05 845 853 845 845 15,000
2016/09/02 844 848 842 846 4,400
2016/09/01 845 845 840 844 4,800
2016/08/31 840 843 838 842 7,600
2016/08/30 835 840 835 836 4,700
2016/08/29 836 843 836 841 3,500
2016/08/26 838 840 835 835 4,700
2016/08/25 840 844 838 838 2,800
2016/08/24 841 841 836 836 4,200
2016/08/23 838 838 836 836 4,600
2016/08/22 844 844 836 838 5,300
2016/08/19 850 850 816 836 26,400
2016/08/18 841 843 839 840 9,700
2016/08/17 841 846 841 841 2,400
2016/08/16 844 847 839 840 22,700
2016/08/15 843 852 843 845 9,900
2016/08/12 843 849 843 847 2,400
2016/08/10 858 858 843 843 7,600
2016/08/09 842 847 841 845 8,500
2016/08/08 843 846 842 846 13,100
2016/08/05 846 846 843 845 6,600
2016/08/04 857 857 844 844 6,500
2016/08/03 855 856 848 848 7,400
2016/08/02 856 857 853 854 6,700
2016/08/01 850 855 843 854 6,300
2016/07/29 845 850 845 850 2,300
2016/07/28 847 855 846 847 7,400
2016/07/27 845 858 845 847 5,400
2016/07/26 850 850 843 843 6,500
2016/07/25 845 859 845 850 6,400
2016/07/22 855 859 843 843 23,100
2016/07/21 852 879 847 866 29,900
2016/07/20 852 859 845 852 6,500
2016/07/19 842 858 842 852 8,100
2016/07/15 845 855 840 840 15,900
2016/07/14 840 846 837 845 8,900
2016/07/13 850 859 834 836 19,500
2016/07/12 833 844 828 837 23,100
2016/07/11 840 840 819 822 12,400
2016/07/08 814 817 803 803 16,700
2016/07/07 825 826 814 814 21,000
2016/07/06 839 839 826 827 20,000
2016/07/05 850 853 840 842 11,200
2016/07/04 850 860 844 848 18,800
2016/07/01 851 853 843 847 15,300
2016/06/30 839 850 839 840 18,100
2016/06/29 850 855 836 836 22,100
2016/06/28 849 851 832 841 27,700
2016/06/27 844 860 844 847 25,900
2016/06/24 941 941 837 844 55,500
2016/06/23 914 914 905 911 8,000
2016/06/22 904 915 901 901 15,100
2016/06/21 918 918 900 904 13,100
2016/06/20 900 921 900 910 14,100
2016/06/17 910 929 900 900 27,300
2016/06/16 936 936 911 911 23,300
2016/06/15 940 941 930 936 17,100
2016/06/14 963 967 940 949 44,100
2016/06/13 974 974 963 963 12,900
2016/06/10 965 974 965 974 30,200
2016/06/09 971 972 964 964 23,800
2016/06/08 980 980 970 971 26,500
2016/06/07 983 987 978 979 27,000
2016/06/06 989 992 983 983 15,000
2016/06/03 996 999 991 993 30,400
2016/06/02 1,000 1,003 997 997 40,000
2016/06/01 1,003 1,006 1,000 1,000 13,500
2016/05/31 1,000 1,006 999 1,006 31,600
2016/05/30 1,002 1,009 1,000 1,000 22,100
2016/05/27 1,001 1,005 1,000 1,005 13,400
2016/05/26 1,004 1,007 1,000 1,000 16,900
2016/05/25 1,005 1,006 1,001 1,003 17,900
2016/05/24 1,007 1,011 1,005 1,005 10,100
2016/05/23 1,010 1,013 1,005 1,010 16,100
2016/05/20 1,007 1,017 1,003 1,011 15,400
2016/05/19 1,002 1,008 1,002 1,007 11,500
2016/05/18 1,009 1,012 1,000 1,001 25,100
2016/05/17 1,002 1,018 1,002 1,003 34,000
2016/05/16 1,000 1,028 992 1,000 125,200
2016/05/13 1,203 1,220 1,200 1,203 30,500
2016/05/12 1,219 1,233 1,207 1,207 19,700
2016/05/11 1,230 1,239 1,227 1,227 4,000
2016/05/10 1,230 1,239 1,226 1,226 9,200
2016/05/09 1,231 1,245 1,227 1,235 6,500
2016/05/06 1,225 1,238 1,224 1,234 6,300
2016/05/02 1,235 1,238 1,225 1,225 16,200
2016/04/28 1,253 1,259 1,245 1,245 20,400
2016/04/27 1,251 1,265 1,248 1,252 15,700
2016/04/26 1,250 1,264 1,250 1,250 12,100
2016/04/25 1,252 1,260 1,250 1,251 12,900
2016/04/22 1,240 1,253 1,240 1,247 11,900
2016/04/21 1,246 1,257 1,245 1,245 9,800
2016/04/20 1,259 1,260 1,245 1,246 10,800
2016/04/19 1,258 1,259 1,244 1,249 11,400
2016/04/18 1,272 1,272 1,238 1,240 18,000
2016/04/15 1,275 1,277 1,260 1,264 9,500
2016/04/14 1,266 1,282 1,261 1,271 11,400
2016/04/13 1,245 1,257 1,236 1,253 12,300
2016/04/12 1,240 1,242 1,235 1,235 5,000
2016/04/11 1,232 1,234 1,215 1,233 10,700
2016/04/08 1,200 1,220 1,200 1,219 10,100
2016/04/07 1,212 1,219 1,205 1,206 10,900
2016/04/06 1,211 1,213 1,202 1,207 11,500
2016/04/05 1,235 1,235 1,212 1,214 24,800
2016/04/04 1,240 1,250 1,221 1,240 22,100
2016/04/01 1,278 1,278 1,220 1,246 37,900
2016/03/31 1,283 1,289 1,275 1,275 12,700
2016/03/30 1,308 1,308 1,279 1,284 30,700
2016/03/29 1,300 1,354 1,289 1,308 41,000
2016/03/28 1,373 1,373 1,350 1,358 81,900
2016/03/25 1,353 1,360 1,329 1,346 44,900
2016/03/24 1,339 1,358 1,307 1,327 76,700
2016/03/23 1,288 1,333 1,287 1,332 46,300
2016/03/22 1,265 1,279 1,260 1,278 48,700
2016/03/18 1,248 1,248 1,230 1,238 46,100
2016/03/17 1,249 1,252 1,230 1,234 48,300
2016/03/16 1,242 1,245 1,240 1,242 24,100
2016/03/15 1,246 1,250 1,238 1,238 41,500
2016/03/14 1,250 1,250 1,229 1,243 36,700
2016/03/11 1,210 1,226 1,207 1,223 20,900
2016/03/10 1,213 1,230 1,210 1,211 54,400
2016/03/09 1,221 1,228 1,211 1,212 30,600
2016/03/08 1,232 1,232 1,209 1,220 65,800
2016/03/07 1,215 1,231 1,210 1,220 50,700
2016/03/04 1,200 1,208 1,198 1,202 65,100
2016/03/03 1,200 1,205 1,198 1,200 54,000
2016/03/02 1,197 1,206 1,195 1,200 47,300
2016/03/01 1,194 1,196 1,187 1,189 24,400
2016/02/29 1,197 1,210 1,188 1,191 29,900
2016/02/26 1,203 1,219 1,188 1,197 40,800
2016/02/25 1,190 1,209 1,190 1,200 34,700
2016/02/24 1,210 1,210 1,198 1,201 34,100
2016/02/23 1,225 1,225 1,202 1,207 17,600
2016/02/22 1,216 1,218 1,201 1,210 19,500
2016/02/19 1,215 1,215 1,202 1,203 18,100
2016/02/18 1,226 1,226 1,202 1,212 12,300
2016/02/17 1,210 1,240 1,196 1,198 25,600
2016/02/16 1,233 1,242 1,210 1,213 16,600
2016/02/15 1,198 1,209 1,191 1,200 17,100
2016/02/12 1,198 1,198 1,150 1,152 37,500
2016/02/10 1,310 1,324 1,200 1,223 35,600
2016/02/09 1,364 1,365 1,245 1,297 45,100
2016/02/08 1,449 1,449 1,391 1,407 37,500
2016/02/05 1,495 1,495 1,472 1,475 9,000
2016/02/04 1,505 1,506 1,495 1,500 6,500
2016/02/03 1,512 1,533 1,504 1,507 8,500
2016/02/02 1,538 1,543 1,530 1,530 3,200
2016/02/01 1,554 1,554 1,523 1,540 5,000
2016/01/29 1,549 1,549 1,505 1,521 7,700
2016/01/28 1,502 1,520 1,502 1,512 4,100
2016/01/27 1,503 1,520 1,502 1,502 8,700
2016/01/26 1,520 1,573 1,502 1,502 19,500
2016/01/25 1,496 1,527 1,484 1,520 12,400
2016/01/22 1,447 1,461 1,440 1,460 12,900
2016/01/21 1,475 1,475 1,406 1,447 20,200
2016/01/20 1,494 1,502 1,470 1,480 13,600
2016/01/19 1,486 1,492 1,486 1,490 9,000
2016/01/18 1,497 1,503 1,486 1,494 9,700
2016/01/15 1,510 1,525 1,505 1,506 11,400
2016/01/14 1,506 1,540 1,500 1,505 21,100
2016/01/13 1,502 1,529 1,502 1,518 5,700
2016/01/12 1,540 1,540 1,501 1,503 13,600
2016/01/08 1,530 1,547 1,511 1,536 11,600
2016/01/07 1,531 1,561 1,531 1,534 10,900
2016/01/06 1,562 1,569 1,537 1,538 9,900
2016/01/05 1,566 1,569 1,549 1,564 16,200
2016/01/04 1,567 1,567 1,551 1,566 23,800

このページの先頭へ