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
2020/12/30 739 739 724 728 15,500
2020/12/29 726 729 719 729 12,100
2020/12/28 722 736 717 721 29,700
2020/12/25 720 724 719 721 8,900
2020/12/24 720 726 718 724 12,200
2020/12/23 722 728 720 721 12,900
2020/12/22 730 736 721 722 25,900
2020/12/21 733 738 730 730 19,400
2020/12/18 737 744 730 733 20,100
2020/12/17 746 752 739 739 28,900
2020/12/16 766 766 747 747 9,800
2020/12/15 756 770 749 755 14,900
2020/12/14 747 756 745 746 12,400
2020/12/11 760 760 745 751 14,800
2020/12/10 762 763 758 759 8,600
2020/12/09 751 775 747 766 44,700
2020/12/08 737 782 736 751 50,100
2020/12/07 731 737 731 734 18,100
2020/12/04 730 735 727 729 17,300
2020/12/03 724 729 724 727 12,600
2020/12/02 721 725 720 724 10,200
2020/12/01 714 725 714 720 17,800
2020/11/30 726 726 714 715 24,500
2020/11/27 725 726 722 724 10,400
2020/11/26 725 728 721 725 20,300
2020/11/25 727 729 721 725 13,300
2020/11/24 734 734 719 723 17,600
2020/11/20 723 734 720 720 16,300
2020/11/19 719 724 717 722 7,800
2020/11/18 717 725 716 717 10,300
2020/11/17 725 727 718 718 23,900
2020/11/16 725 730 721 721 47,000
2020/11/13 731 731 725 725 13,600
2020/11/12 733 744 725 729 22,400
2020/11/11 742 742 723 734 26,900
2020/11/10 757 757 737 742 47,700
2020/11/09 734 745 726 742 67,800
2020/11/06 704 746 703 739 185,000
2020/11/05 819 839 819 839 16,500
2020/11/04 825 833 816 823 14,500
2020/11/02 802 817 802 810 10,700
2020/10/30 823 823 801 807 26,200
2020/10/29 827 830 822 822 12,300
2020/10/28 835 842 833 836 20,800
2020/10/27 827 842 827 835 11,800
2020/10/26 845 845 828 832 8,300
2020/10/23 848 848 839 841 27,800
2020/10/22 834 846 834 843 22,200
2020/10/21 838 847 830 834 31,900
2020/10/20 822 832 822 831 11,300
2020/10/19 820 832 817 822 23,900
2020/10/16 840 840 827 828 25,600
2020/10/15 833 843 833 840 42,300
2020/10/14 821 843 820 831 44,100
2020/10/13 825 825 819 820 7,500
2020/10/12 824 824 817 821 19,300
2020/10/09 818 824 809 819 32,200
2020/10/08 823 828 818 819 19,600
2020/10/07 810 830 810 828 16,600
2020/10/06 813 817 806 810 16,400
2020/10/05 801 825 801 810 11,700
2020/10/02 821 832 799 799 40,800
2020/09/30 833 833 820 821 16,300
2020/09/29 825 837 824 834 12,700
2020/09/28 827 840 814 827 29,800
2020/09/25 819 841 817 820 34,300
2020/09/24 820 830 817 819 37,100
2020/09/23 817 825 810 822 31,500
2020/09/18 823 824 816 819 25,400
2020/09/17 825 825 811 818 30,400
2020/09/16 805 822 803 820 29,900
2020/09/15 799 802 792 802 17,900
2020/09/14 791 796 791 794 17,100
2020/09/11 786 799 786 789 16,800
2020/09/10 785 794 785 788 13,200
2020/09/09 785 788 784 788 10,100
2020/09/08 788 792 784 784 12,300
2020/09/07 787 794 785 786 7,300
2020/09/04 787 794 784 785 15,700
2020/09/03 796 801 792 793 18,500
2020/09/02 802 808 792 796 12,000
2020/09/01 789 807 789 801 28,900
2020/08/31 781 804 781 789 28,800
2020/08/28 803 805 781 784 38,500
2020/08/27 810 810 800 803 18,400
2020/08/26 800 816 798 812 60,600
2020/08/25 793 798 790 798 39,200
2020/08/24 794 796 786 792 20,400
2020/08/21 799 799 785 793 33,300
2020/08/20 816 816 784 785 89,300
2020/08/19 860 882 812 819 464,100
2020/08/18 820 821 775 785 162,700
2020/08/17 780 816 780 816 63,500
2020/08/14 784 784 775 781 24,400
2020/08/13 778 784 772 781 18,600
2020/08/12 768 777 768 770 12,200
2020/08/11 775 783 770 770 27,200
2020/08/07 761 770 761 769 15,700
2020/08/06 765 775 762 762 30,700
2020/08/05 749 769 745 769 26,500
2020/08/04 731 752 731 752 20,900
2020/08/03 731 738 730 730 9,200
2020/07/31 737 744 723 729 63,200
2020/07/30 743 743 732 737 17,400
2020/07/29 744 747 740 743 25,800
2020/07/28 741 748 741 743 12,700
2020/07/27 745 750 740 750 8,200
2020/07/22 754 754 745 745 8,400
2020/07/21 757 757 747 750 15,200
2020/07/20 740 753 737 753 23,800
2020/07/17 749 749 737 737 12,700
2020/07/16 747 748 733 745 23,200
2020/07/15 741 750 735 743 36,400
2020/07/14 747 747 741 745 6,100
2020/07/13 745 750 742 747 23,600
2020/07/10 746 748 735 741 19,900
2020/07/09 747 750 740 742 21,700
2020/07/08 747 751 741 745 16,600
2020/07/07 754 756 741 748 12,500
2020/07/06 740 753 736 750 30,700
2020/07/03 745 745 732 736 10,900
2020/07/02 755 756 732 732 61,800
2020/07/01 767 771 752 753 53,600
2020/06/30 769 778 765 766 28,400
2020/06/29 761 785 761 765 78,300
2020/06/26 769 775 760 770 77,900
2020/06/25 781 788 755 762 250,600
2020/06/24 830 855 810 825 225,500
2020/06/23 841 845 799 830 174,100
2020/06/22 842 859 833 849 132,600
2020/06/19 795 844 784 840 126,400
2020/06/18 765 788 756 788 66,400
2020/06/17 743 769 742 765 36,300
2020/06/16 724 740 717 740 24,400
2020/06/15 715 733 707 707 25,300
2020/06/12 707 715 700 711 37,700
2020/06/11 750 750 728 729 39,200
2020/06/10 737 749 737 742 16,200
2020/06/09 740 745 732 742 35,200
2020/06/08 738 745 735 737 29,800
2020/06/05 738 740 723 734 33,800
2020/06/04 740 752 736 738 27,300
2020/06/03 739 752 727 731 58,700
2020/06/02 732 738 722 731 29,400
2020/06/01 743 743 731 732 21,600
2020/05/29 736 749 730 740 27,300
2020/05/28 757 762 730 748 48,300
2020/05/27 730 767 726 752 86,600
2020/05/26 736 743 719 729 49,900
2020/05/25 715 734 713 732 33,900
2020/05/22 700 720 700 702 27,500
2020/05/21 683 706 683 699 37,500
2020/05/20 673 686 673 680 17,500
2020/05/19 684 686 676 679 9,000
2020/05/18 668 676 656 676 18,500
2020/05/15 676 676 648 668 17,100
2020/05/14 683 691 666 666 31,100
2020/05/13 686 695 683 692 20,400
2020/05/12 700 710 694 701 22,700
2020/05/11 685 700 677 699 38,800
2020/05/08 645 665 641 665 27,000
2020/05/07 642 647 639 639 16,700
2020/05/01 645 648 640 640 11,600
2020/04/30 646 650 643 645 25,700
2020/04/28 643 643 632 638 6,700
2020/04/27 630 632 623 630 16,700
2020/04/24 626 629 622 627 15,700
2020/04/23 629 632 625 627 31,000
2020/04/22 630 630 620 630 21,900
2020/04/21 639 639 632 635 20,100
2020/04/20 645 647 638 640 13,800
2020/04/17 650 651 637 641 29,800
2020/04/16 650 650 635 637 17,700
2020/04/15 660 661 646 646 37,800
2020/04/14 659 661 653 657 12,700
2020/04/13 666 666 650 654 18,500
2020/04/10 657 662 652 659 10,900
2020/04/09 665 665 652 657 14,400
2020/04/08 657 662 644 662 18,600
2020/04/07 649 659 640 659 19,300
2020/04/06 621 641 617 631 47,200
2020/04/03 650 650 618 628 32,900
2020/04/02 646 656 637 650 29,900
2020/04/01 660 676 644 664 35,500
2020/03/31 669 676 658 659 25,300
2020/03/30 671 674 651 668 27,400
2020/03/27 715 716 686 700 41,200
2020/03/26 698 717 684 700 39,800
2020/03/25 731 733 694 728 48,200
2020/03/24 686 696 666 682 49,300
2020/03/23 650 673 636 673 40,700
2020/03/19 700 700 625 660 79,200
2020/03/18 685 710 670 671 48,800
2020/03/17 633 683 623 671 48,600
2020/03/16 691 703 660 660 64,700
2020/03/13 637 670 619 655 80,000
2020/03/12 727 743 691 700 74,100
2020/03/11 785 785 739 742 72,100
2020/03/10 728 790 700 780 100,700
2020/03/09 782 790 750 758 145,000
2020/03/06 851 861 816 832 73,900
2020/03/05 894 894 853 867 73,700
2020/03/04 841 878 841 873 52,400
2020/03/03 929 929 858 866 105,500
2020/03/02 818 891 818 884 137,400
2020/02/28 800 842 800 807 137,900
2020/02/27 906 909 841 852 177,200
2020/02/26 967 970 885 921 284,900
2020/02/25 869 998 866 981 509,300
2020/02/21 850 906 842 904 192,500
2020/02/20 869 872 855 861 48,400
2020/02/19 841 868 835 852 40,800
2020/02/18 818 840 818 840 39,900
2020/02/17 845 845 814 825 69,500
2020/02/14 852 856 836 845 61,000
2020/02/13 896 897 860 860 119,300
2020/02/12 874 887 843 881 284,300
2020/02/10 835 835 803 829 140,100
2020/02/07 759 760 747 760 7,300
2020/02/06 746 760 746 760 14,600
2020/02/05 744 749 744 745 8,000
2020/02/04 726 748 726 744 18,500
2020/02/03 735 747 734 740 34,800
2020/01/31 748 754 747 747 10,300
2020/01/30 767 768 735 747 27,700
2020/01/29 767 769 760 767 10,300
2020/01/28 761 770 754 768 23,300
2020/01/27 776 778 769 769 21,300
2020/01/24 779 784 777 778 9,800
2020/01/23 774 785 772 783 13,800
2020/01/22 776 777 773 775 14,900
2020/01/21 775 779 773 773 8,300
2020/01/20 785 785 770 772 54,900
2020/01/17 790 792 784 784 12,100
2020/01/16 790 794 784 784 25,000
2020/01/15 786 789 781 785 30,000
2020/01/14 783 787 772 785 49,300
2020/01/10 770 780 766 777 30,300
2020/01/09 765 765 756 765 23,800
2020/01/08 760 762 750 761 44,700
2020/01/07 756 766 756 763 11,400
2020/01/06 759 760 750 755 27,800

このページの先頭へ