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
2018/12/28 775 795 765 767 9,100
2018/12/27 757 774 757 771 4,900
2018/12/26 735 750 734 745 21,300
2018/12/25 750 754 732 735 43,000
2018/12/21 844 844 799 809 8,900
2018/12/20 880 880 850 851 7,800
2018/12/19 871 887 865 881 9,700
2018/12/18 890 899 872 876 5,900
2018/12/17 866 907 866 904 15,800
2018/12/14 910 914 892 905 7,500
2018/12/13 900 912 898 912 7,600
2018/12/12 912 912 899 902 9,700
2018/12/11 874 910 872 898 33,400
2018/12/10 899 899 877 881 5,300
2018/12/07 913 913 893 902 10,200
2018/12/06 880 919 868 919 43,600
2018/12/05 860 875 857 872 11,000
2018/12/04 873 875 862 862 6,000
2018/12/03 855 875 845 873 21,700
2018/11/30 830 855 830 853 16,100
2018/11/29 820 845 810 845 13,400
2018/11/28 810 816 810 816 2,200
2018/11/27 809 818 806 807 2,800
2018/11/26 811 820 805 808 6,200
2018/11/22 809 815 809 811 3,300
2018/11/21 807 815 805 809 4,700
2018/11/20 816 824 807 807 4,900
2018/11/19 833 847 831 834 2,000
2018/11/16 850 850 831 833 3,400
2018/11/15 845 858 833 850 2,800
2018/11/14 846 867 846 857 1,500
2018/11/13 850 865 840 865 3,800
2018/11/12 860 876 860 869 4,400
2018/11/09 869 885 850 875 16,700
2018/11/08 810 872 810 855 28,400
2018/11/07 808 808 804 805 3,500
2018/11/06 800 803 788 799 16,800
2018/11/05 816 817 813 814 1,600
2018/11/02 818 818 809 816 3,200
2018/11/01 812 817 806 810 2,400
2018/10/31 804 813 804 806 4,900
2018/10/30 797 813 796 803 6,800
2018/10/29 814 814 796 796 3,300
2018/10/26 826 834 793 801 18,700
2018/10/25 846 866 826 826 6,300
2018/10/24 857 857 845 850 4,400
2018/10/23 865 865 846 858 3,000
2018/10/22 871 871 858 858 3,700
2018/10/19 860 865 851 865 5,100
2018/10/18 869 869 858 862 3,500
2018/10/17 861 862 858 860 1,000
2018/10/16 845 860 844 851 2,500
2018/10/15 862 862 843 845 5,000
2018/10/12 840 865 840 865 4,000
2018/10/11 858 879 849 852 5,200
2018/10/10 880 880 860 862 1,700
2018/10/09 872 875 867 868 3,200
2018/10/05 880 883 879 879 1,200
2018/10/04 885 894 882 886 3,700
2018/10/03 896 899 886 890 4,900
2018/10/02 890 894 885 894 4,800
2018/10/01 895 895 884 890 2,300
2018/09/28 881 895 878 882 7,100
2018/09/27 877 898 872 886 8,100
2018/09/26 894 894 874 880 6,900
2018/09/25 890 895 888 894 13,400
2018/09/21 866 885 866 883 7,800
2018/09/20 846 874 845 870 14,000
2018/09/19 822 843 822 842 10,600
2018/09/18 826 826 818 820 7,300
2018/09/14 821 835 813 814 25,300
2018/09/13 837 843 813 822 11,700
2018/09/12 832 833 827 828 8,700
2018/09/11 834 835 832 833 3,000
2018/09/10 835 837 831 834 6,100
2018/09/07 840 842 835 838 6,800
2018/09/06 846 846 844 844 1,000
2018/09/05 845 846 842 846 4,600
2018/09/04 845 846 842 845 3,500
2018/09/03 847 847 843 846 3,000
2018/08/31 844 847 843 847 5,500
2018/08/30 841 846 841 844 9,000
2018/08/29 838 844 838 840 11,400
2018/08/28 849 849 837 838 5,700
2018/08/27 836 838 833 836 7,200
2018/08/24 831 836 831 833 5,100
2018/08/23 836 840 833 833 6,500
2018/08/22 839 845 835 839 9,100
2018/08/21 843 844 840 840 3,800
2018/08/20 850 850 845 846 4,000
2018/08/17 851 852 850 851 4,200
2018/08/16 856 856 844 851 10,600
2018/08/15 860 860 854 856 5,300
2018/08/14 854 858 853 857 3,700
2018/08/13 860 860 854 855 5,800
2018/08/10 860 862 857 861 4,100
2018/08/09 860 864 860 862 6,100
2018/08/08 866 868 857 863 27,200
2018/08/07 882 882 880 881 2,400
2018/08/06 879 883 879 879 9,300
2018/08/03 884 885 879 881 6,300
2018/08/02 878 886 878 884 10,000
2018/08/01 876 880 876 880 4,200
2018/07/31 878 879 873 878 6,100
2018/07/30 881 881 878 878 3,900
2018/07/27 880 883 871 875 15,600
2018/07/26 884 884 880 881 5,400
2018/07/25 881 885 881 883 5,500
2018/07/24 880 886 880 883 3,300
2018/07/23 883 884 880 881 3,400
2018/07/20 881 886 881 884 3,600
2018/07/19 884 886 884 884 3,200
2018/07/18 885 890 885 885 2,800
2018/07/17 881 886 880 882 3,200
2018/07/13 884 886 875 883 3,100
2018/07/12 879 885 879 883 1,100
2018/07/11 889 889 877 879 5,300
2018/07/10 906 906 890 892 4,100
2018/07/09 885 887 879 879 6,400
2018/07/06 884 896 856 877 45,400
2018/07/05 915 916 898 898 8,000
2018/07/04 927 929 911 918 6,800
2018/07/03 931 939 930 930 1,900
2018/07/02 932 939 930 931 2,700
2018/06/29 935 939 931 931 1,900
2018/06/28 943 950 933 933 5,100
2018/06/27 940 940 933 934 3,900
2018/06/26 940 944 939 940 2,600
2018/06/25 944 947 939 943 2,900
2018/06/22 941 943 940 941 900
2018/06/21 955 955 936 941 2,500
2018/06/20 945 951 935 941 6,900
2018/06/19 949 958 945 949 3,100
2018/06/18 957 962 950 952 3,900
2018/06/15 958 961 954 957 2,700
2018/06/14 959 960 958 958 1,900
2018/06/13 960 962 959 960 1,700
2018/06/12 960 960 953 959 2,100
2018/06/11 953 957 948 957 3,500
2018/06/08 966 968 953 953 4,100
2018/06/07 967 967 950 966 7,300
2018/06/06 957 959 950 952 7,000
2018/06/05 957 959 947 956 5,300
2018/06/04 960 978 960 960 4,200
2018/06/01 950 963 950 961 1,400
2018/05/31 943 965 933 958 11,000
2018/05/30 962 964 946 950 12,300
2018/05/29 985 985 970 970 13,200
2018/05/28 984 989 983 983 4,200
2018/05/25 983 988 983 984 3,700
2018/05/24 989 989 983 985 4,700
2018/05/23 987 989 983 985 5,100
2018/05/22 988 990 984 987 4,200
2018/05/21 978 985 977 983 7,300
2018/05/18 985 985 977 978 2,500
2018/05/17 989 989 975 975 18,300
2018/05/16 985 990 960 962 51,200
2018/05/15 995 1,000 990 994 30,900
2018/05/14 986 993 986 988 5,000
2018/05/11 995 995 983 983 7,200
2018/05/10 998 998 990 993 3,800
2018/05/09 987 998 985 992 4,500
2018/05/08 981 997 981 985 9,400
2018/05/07 979 985 976 977 5,300
2018/05/02 977 980 969 971 8,200
2018/05/01 980 988 975 975 6,900
2018/04/27 998 999 980 980 10,400
2018/04/26 995 1,007 995 996 18,800
2018/04/25 979 990 979 990 7,600
2018/04/24 970 980 970 979 5,700
2018/04/23 966 968 961 967 8,400
2018/04/20 943 948 939 947 10,100
2018/04/19 937 941 935 939 1,700
2018/04/18 944 944 933 935 6,000
2018/04/17 938 942 925 930 13,500
2018/04/16 942 946 942 945 3,900
2018/04/13 940 940 933 940 6,700
2018/04/12 935 940 934 934 3,300
2018/04/11 934 942 933 933 5,700
2018/04/10 932 936 930 933 4,500
2018/04/09 934 936 927 931 8,500
2018/04/06 934 947 934 935 5,200
2018/04/05 945 945 932 938 10,600
2018/04/04 952 952 933 934 9,100
2018/04/03 952 955 943 945 7,300
2018/04/02 969 972 956 960 6,400
2018/03/30 947 959 947 955 7,400
2018/03/29 959 959 930 941 4,500
2018/03/28 953 961 952 952 2,900
2018/03/27 980 981 961 968 8,500
2018/03/26 961 966 950 953 10,900
2018/03/23 968 976 961 967 7,800
2018/03/22 978 990 977 982 11,300
2018/03/20 976 989 967 976 8,600
2018/03/19 997 997 975 979 7,500
2018/03/16 994 994 979 982 14,400
2018/03/15 994 995 991 991 4,000
2018/03/14 995 1,001 994 994 7,900
2018/03/13 1,000 1,000 994 994 5,900
2018/03/12 994 1,001 994 997 9,100
2018/03/09 990 1,006 990 1,000 4,300
2018/03/08 994 998 981 990 3,800
2018/03/07 999 1,000 991 991 2,900
2018/03/06 993 1,010 993 998 3,900
2018/03/05 986 1,001 984 991 3,800
2018/03/02 986 991 985 991 5,200
2018/03/01 1,002 1,010 998 998 3,900
2018/02/28 1,011 1,029 1,000 1,002 13,700
2018/02/27 1,004 1,016 1,000 1,008 8,200
2018/02/26 1,001 1,008 1,000 1,003 7,500
2018/02/23 1,000 1,003 997 1,000 3,200
2018/02/22 1,005 1,007 994 994 10,300
2018/02/21 1,025 1,025 1,005 1,005 6,700
2018/02/20 1,015 1,030 1,014 1,023 4,900
2018/02/19 1,007 1,018 1,002 1,014 5,100
2018/02/16 976 995 975 993 6,800
2018/02/15 978 994 972 979 10,000
2018/02/14 994 994 961 961 12,700
2018/02/13 992 1,004 966 995 16,200
2018/02/09 976 996 967 990 12,500
2018/02/08 1,052 1,052 990 1,001 51,900
2018/02/07 1,051 1,051 1,012 1,040 26,400
2018/02/06 981 991 952 985 37,800
2018/02/05 1,070 1,076 1,050 1,052 28,800
2018/02/02 1,093 1,099 1,087 1,087 9,200
2018/02/01 1,097 1,102 1,093 1,096 6,000
2018/01/31 1,087 1,107 1,087 1,101 12,400
2018/01/30 1,104 1,109 1,095 1,103 8,900
2018/01/29 1,096 1,111 1,095 1,109 13,700
2018/01/26 1,087 1,096 1,086 1,095 5,900
2018/01/25 1,093 1,098 1,089 1,092 5,200
2018/01/24 1,098 1,102 1,094 1,097 7,400
2018/01/23 1,098 1,104 1,098 1,099 6,200
2018/01/22 1,101 1,103 1,090 1,096 9,700
2018/01/19 1,090 1,098 1,085 1,098 14,800
2018/01/18 1,101 1,102 1,093 1,098 8,000
2018/01/17 1,110 1,115 1,099 1,101 15,600
2018/01/16 1,122 1,123 1,110 1,111 11,000
2018/01/15 1,125 1,125 1,116 1,117 5,400
2018/01/12 1,133 1,133 1,113 1,115 12,900
2018/01/11 1,142 1,146 1,133 1,133 4,800
2018/01/10 1,144 1,146 1,140 1,143 5,500
2018/01/09 1,145 1,148 1,140 1,146 7,900
2018/01/05 1,121 1,156 1,120 1,137 9,100
2018/01/04 1,110 1,128 1,110 1,128 6,500

このページの先頭へ