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 |
---|---|---|---|---|---|
2021/12/30 | 631 | 635 | 630 | 635 | 3,700 |
2021/12/29 | 619 | 630 | 617 | 630 | 5,900 |
2021/12/28 | 615 | 622 | 615 | 618 | 25,800 |
2021/12/27 | 629 | 629 | 616 | 620 | 31,800 |
2021/12/24 | 636 | 636 | 622 | 629 | 21,600 |
2021/12/23 | 640 | 640 | 631 | 636 | 12,000 |
2021/12/22 | 640 | 640 | 625 | 633 | 25,600 |
2021/12/21 | 635 | 638 | 629 | 630 | 10,400 |
2021/12/20 | 648 | 653 | 636 | 636 | 5,900 |
2021/12/17 | 640 | 653 | 640 | 653 | 21,400 |
2021/12/16 | 635 | 637 | 634 | 636 | 6,000 |
2021/12/15 | 635 | 635 | 632 | 635 | 7,500 |
2021/12/14 | 635 | 640 | 630 | 632 | 13,300 |
2021/12/13 | 642 | 644 | 637 | 638 | 11,400 |
2021/12/10 | 646 | 646 | 642 | 644 | 6,300 |
2021/12/09 | 645 | 645 | 642 | 644 | 3,300 |
2021/12/08 | 646 | 649 | 642 | 642 | 10,400 |
2021/12/07 | 642 | 646 | 641 | 646 | 12,600 |
2021/12/06 | 643 | 645 | 642 | 642 | 9,100 |
2021/12/03 | 639 | 645 | 639 | 642 | 7,700 |
2021/12/02 | 637 | 644 | 636 | 639 | 15,100 |
2021/12/01 | 654 | 656 | 635 | 636 | 14,800 |
2021/11/30 | 661 | 663 | 656 | 656 | 6,100 |
2021/11/29 | 660 | 664 | 658 | 658 | 12,100 |
2021/11/26 | 670 | 670 | 660 | 664 | 6,600 |
2021/11/25 | 668 | 670 | 665 | 666 | 4,100 |
2021/11/24 | 664 | 668 | 664 | 668 | 4,700 |
2021/11/22 | 669 | 669 | 664 | 666 | 9,900 |
2021/11/19 | 666 | 668 | 666 | 666 | 2,900 |
2021/11/18 | 670 | 671 | 666 | 666 | 7,000 |
2021/11/17 | 672 | 674 | 671 | 671 | 4,600 |
2021/11/16 | 673 | 674 | 670 | 672 | 6,300 |
2021/11/15 | 674 | 675 | 672 | 672 | 4,300 |
2021/11/12 | 679 | 681 | 674 | 674 | 11,500 |
2021/11/11 | 678 | 678 | 675 | 676 | 2,700 |
2021/11/10 | 680 | 680 | 678 | 680 | 3,100 |
2021/11/09 | 686 | 686 | 680 | 682 | 6,800 |
2021/11/08 | 688 | 688 | 681 | 683 | 8,300 |
2021/11/05 | 688 | 688 | 684 | 687 | 2,300 |
2021/11/04 | 685 | 688 | 684 | 687 | 8,200 |
2021/11/02 | 681 | 688 | 679 | 682 | 11,900 |
2021/11/01 | 685 | 685 | 680 | 681 | 2,100 |
2021/10/29 | 680 | 682 | 679 | 681 | 2,900 |
2021/10/28 | 678 | 682 | 677 | 677 | 3,400 |
2021/10/27 | 678 | 684 | 678 | 680 | 2,200 |
2021/10/26 | 683 | 683 | 680 | 683 | 4,100 |
2021/10/25 | 682 | 684 | 678 | 681 | 4,000 |
2021/10/22 | 683 | 685 | 681 | 684 | 4,300 |
2021/10/21 | 681 | 685 | 681 | 682 | 3,600 |
2021/10/20 | 681 | 685 | 681 | 681 | 2,900 |
2021/10/19 | 682 | 683 | 682 | 683 | 1,100 |
2021/10/18 | 687 | 687 | 677 | 682 | 5,900 |
2021/10/15 | 681 | 687 | 681 | 687 | 9,000 |
2021/10/14 | 681 | 686 | 681 | 681 | 400 |
2021/10/13 | 681 | 688 | 680 | 680 | 5,000 |
2021/10/12 | 682 | 690 | 680 | 680 | 4,100 |
2021/10/11 | 688 | 688 | 682 | 682 | 5,700 |
2021/10/08 | 683 | 686 | 676 | 686 | 6,700 |
2021/10/07 | 675 | 680 | 675 | 678 | 3,500 |
2021/10/06 | 687 | 687 | 676 | 678 | 9,700 |
2021/10/05 | 681 | 683 | 678 | 680 | 13,400 |
2021/10/04 | 685 | 688 | 682 | 688 | 9,900 |
2021/10/01 | 695 | 695 | 683 | 683 | 11,600 |
2021/09/30 | 693 | 693 | 690 | 693 | 1,100 |
2021/09/29 | 689 | 693 | 686 | 693 | 8,800 |
2021/09/28 | 700 | 700 | 698 | 698 | 5,200 |
2021/09/27 | 695 | 701 | 695 | 699 | 10,600 |
2021/09/24 | 695 | 697 | 694 | 694 | 17,800 |
2021/09/22 | 696 | 696 | 695 | 696 | 3,000 |
2021/09/21 | 698 | 699 | 694 | 698 | 16,100 |
2021/09/17 | 703 | 704 | 699 | 700 | 10,100 |
2021/09/16 | 705 | 705 | 700 | 700 | 11,100 |
2021/09/15 | 704 | 704 | 701 | 704 | 2,600 |
2021/09/14 | 704 | 704 | 703 | 703 | 4,200 |
2021/09/13 | 700 | 704 | 700 | 704 | 6,500 |
2021/09/10 | 702 | 705 | 700 | 703 | 11,300 |
2021/09/09 | 705 | 705 | 701 | 705 | 10,300 |
2021/09/08 | 705 | 707 | 701 | 707 | 12,700 |
2021/09/07 | 700 | 706 | 698 | 699 | 17,600 |
2021/09/06 | 700 | 701 | 699 | 700 | 5,800 |
2021/09/03 | 696 | 700 | 693 | 700 | 9,600 |
2021/09/02 | 695 | 696 | 693 | 696 | 4,900 |
2021/09/01 | 697 | 697 | 693 | 693 | 3,800 |
2021/08/31 | 693 | 698 | 693 | 696 | 5,200 |
2021/08/30 | 687 | 698 | 685 | 698 | 9,000 |
2021/08/27 | 687 | 689 | 686 | 687 | 3,400 |
2021/08/26 | 686 | 692 | 686 | 689 | 4,300 |
2021/08/25 | 691 | 691 | 687 | 688 | 4,000 |
2021/08/24 | 692 | 692 | 690 | 691 | 2,000 |
2021/08/23 | 685 | 693 | 684 | 690 | 4,800 |
2021/08/20 | 691 | 691 | 684 | 684 | 15,300 |
2021/08/19 | 694 | 694 | 691 | 691 | 1,700 |
2021/08/18 | 697 | 697 | 691 | 691 | 3,400 |
2021/08/17 | 698 | 698 | 692 | 694 | 9,300 |
2021/08/16 | 694 | 694 | 690 | 690 | 12,600 |
2021/08/13 | 693 | 696 | 693 | 695 | 5,300 |
2021/08/12 | 697 | 697 | 695 | 697 | 2,200 |
2021/08/11 | 696 | 697 | 694 | 697 | 4,600 |
2021/08/10 | 700 | 700 | 692 | 694 | 7,000 |
2021/08/06 | 694 | 694 | 691 | 694 | 15,000 |
2021/08/05 | 695 | 697 | 694 | 694 | 4,400 |
2021/08/04 | 698 | 698 | 695 | 695 | 4,600 |
2021/08/03 | 696 | 698 | 696 | 696 | 3,600 |
2021/08/02 | 696 | 700 | 696 | 698 | 2,800 |
2021/07/30 | 698 | 698 | 696 | 696 | 2,300 |
2021/07/29 | 697 | 697 | 697 | 697 | 2,800 |
2021/07/28 | 697 | 698 | 697 | 697 | 4,100 |
2021/07/27 | 700 | 702 | 699 | 699 | 2,800 |
2021/07/26 | 702 | 702 | 700 | 700 | 3,300 |
2021/07/21 | 699 | 702 | 696 | 702 | 7,300 |
2021/07/20 | 696 | 699 | 696 | 696 | 3,200 |
2021/07/19 | 700 | 701 | 697 | 697 | 4,500 |
2021/07/16 | 700 | 702 | 700 | 700 | 2,000 |
2021/07/15 | 701 | 704 | 700 | 702 | 3,200 |
2021/07/14 | 704 | 704 | 701 | 701 | 2,200 |
2021/07/13 | 705 | 705 | 700 | 702 | 8,300 |
2021/07/12 | 703 | 705 | 700 | 704 | 4,700 |
2021/07/09 | 700 | 705 | 696 | 704 | 39,500 |
2021/07/08 | 702 | 703 | 701 | 702 | 17,800 |
2021/07/07 | 703 | 705 | 703 | 703 | 3,200 |
2021/07/06 | 703 | 705 | 703 | 703 | 10,600 |
2021/07/05 | 702 | 705 | 702 | 703 | 2,700 |
2021/07/02 | 705 | 705 | 702 | 705 | 5,000 |
2021/07/01 | 704 | 705 | 704 | 705 | 2,000 |
2021/06/30 | 705 | 705 | 704 | 705 | 3,200 |
2021/06/29 | 704 | 704 | 703 | 703 | 5,100 |
2021/06/28 | 703 | 704 | 701 | 703 | 6,300 |
2021/06/25 | 703 | 705 | 702 | 703 | 1,700 |
2021/06/24 | 702 | 704 | 702 | 703 | 1,700 |
2021/06/23 | 701 | 705 | 701 | 703 | 2,800 |
2021/06/22 | 703 | 704 | 702 | 702 | 3,800 |
2021/06/21 | 701 | 704 | 701 | 702 | 6,500 |
2021/06/18 | 703 | 705 | 702 | 703 | 3,900 |
2021/06/17 | 703 | 704 | 702 | 703 | 4,700 |
2021/06/16 | 702 | 705 | 702 | 705 | 5,500 |
2021/06/15 | 705 | 707 | 702 | 702 | 7,900 |
2021/06/14 | 703 | 705 | 702 | 704 | 4,700 |
2021/06/11 | 705 | 705 | 703 | 703 | 7,700 |
2021/06/10 | 702 | 704 | 702 | 703 | 3,800 |
2021/06/09 | 701 | 704 | 701 | 704 | 5,400 |
2021/06/08 | 703 | 704 | 701 | 701 | 9,400 |
2021/06/07 | 702 | 705 | 701 | 705 | 10,700 |
2021/06/04 | 703 | 705 | 703 | 703 | 12,200 |
2021/06/03 | 701 | 704 | 701 | 703 | 4,700 |
2021/06/02 | 701 | 705 | 701 | 701 | 8,800 |
2021/06/01 | 703 | 705 | 702 | 702 | 4,900 |
2021/05/31 | 708 | 710 | 703 | 705 | 23,300 |
2021/05/28 | 704 | 709 | 704 | 704 | 5,800 |
2021/05/27 | 705 | 708 | 704 | 704 | 4,200 |
2021/05/26 | 707 | 708 | 705 | 706 | 4,100 |
2021/05/25 | 710 | 711 | 705 | 707 | 14,000 |
2021/05/24 | 701 | 710 | 701 | 710 | 15,100 |
2021/05/21 | 706 | 709 | 701 | 703 | 24,200 |
2021/05/20 | 705 | 710 | 705 | 707 | 6,000 |
2021/05/19 | 709 | 711 | 705 | 708 | 12,300 |
2021/05/18 | 714 | 714 | 705 | 709 | 14,600 |
2021/05/17 | 725 | 725 | 705 | 714 | 37,400 |
2021/05/14 | 726 | 735 | 725 | 728 | 15,000 |
2021/05/13 | 735 | 735 | 726 | 727 | 8,300 |
2021/05/12 | 740 | 740 | 727 | 727 | 13,900 |
2021/05/11 | 744 | 745 | 738 | 745 | 11,400 |
2021/05/10 | 737 | 745 | 733 | 744 | 22,100 |
2021/05/07 | 730 | 735 | 730 | 733 | 11,900 |
2021/05/06 | 728 | 730 | 726 | 730 | 13,100 |
2021/04/30 | 732 | 735 | 729 | 732 | 9,600 |
2021/04/28 | 731 | 732 | 729 | 732 | 3,500 |
2021/04/27 | 733 | 733 | 728 | 729 | 8,000 |
2021/04/26 | 732 | 733 | 730 | 730 | 5,200 |
2021/04/23 | 736 | 736 | 730 | 731 | 5,800 |
2021/04/22 | 729 | 735 | 728 | 729 | 10,900 |
2021/04/21 | 734 | 734 | 726 | 729 | 6,500 |
2021/04/20 | 735 | 736 | 732 | 734 | 4,200 |
2021/04/19 | 735 | 737 | 732 | 735 | 7,600 |
2021/04/16 | 730 | 735 | 730 | 735 | 5,000 |
2021/04/15 | 731 | 731 | 725 | 728 | 8,200 |
2021/04/14 | 729 | 732 | 726 | 730 | 4,900 |
2021/04/13 | 727 | 731 | 727 | 730 | 3,900 |
2021/04/12 | 733 | 733 | 728 | 729 | 3,100 |
2021/04/09 | 727 | 733 | 727 | 727 | 3,800 |
2021/04/08 | 730 | 735 | 727 | 728 | 9,300 |
2021/04/07 | 726 | 735 | 726 | 732 | 8,500 |
2021/04/06 | 730 | 730 | 723 | 729 | 8,700 |
2021/04/05 | 727 | 732 | 722 | 724 | 13,300 |
2021/04/02 | 727 | 731 | 722 | 722 | 14,400 |
2021/04/01 | 730 | 736 | 725 | 725 | 14,300 |
2021/03/31 | 737 | 738 | 729 | 729 | 9,600 |
2021/03/30 | 738 | 744 | 732 | 737 | 14,700 |
2021/03/29 | 754 | 754 | 742 | 750 | 21,300 |
2021/03/26 | 746 | 746 | 739 | 739 | 12,400 |
2021/03/25 | 731 | 749 | 731 | 744 | 17,700 |
2021/03/24 | 738 | 738 | 731 | 731 | 10,000 |
2021/03/23 | 750 | 750 | 740 | 740 | 11,900 |
2021/03/22 | 747 | 749 | 743 | 749 | 14,200 |
2021/03/19 | 738 | 746 | 732 | 745 | 20,900 |
2021/03/18 | 735 | 737 | 731 | 737 | 16,900 |
2021/03/17 | 733 | 734 | 728 | 733 | 13,900 |
2021/03/16 | 735 | 735 | 726 | 733 | 18,000 |
2021/03/15 | 732 | 737 | 729 | 731 | 9,700 |
2021/03/12 | 729 | 730 | 725 | 730 | 15,700 |
2021/03/11 | 730 | 730 | 724 | 727 | 13,400 |
2021/03/10 | 728 | 728 | 722 | 727 | 10,400 |
2021/03/09 | 721 | 724 | 720 | 724 | 12,700 |
2021/03/08 | 722 | 729 | 718 | 720 | 15,300 |
2021/03/05 | 718 | 722 | 718 | 718 | 10,600 |
2021/03/04 | 724 | 724 | 718 | 722 | 13,500 |
2021/03/03 | 727 | 727 | 720 | 720 | 12,600 |
2021/03/02 | 725 | 728 | 722 | 722 | 6,400 |
2021/03/01 | 721 | 726 | 719 | 722 | 13,800 |
2021/02/26 | 725 | 728 | 720 | 721 | 10,700 |
2021/02/25 | 726 | 726 | 722 | 726 | 10,000 |
2021/02/24 | 732 | 732 | 723 | 724 | 8,300 |
2021/02/22 | 726 | 733 | 724 | 724 | 11,900 |
2021/02/19 | 723 | 729 | 721 | 726 | 16,600 |
2021/02/18 | 728 | 739 | 723 | 723 | 22,300 |
2021/02/17 | 722 | 728 | 722 | 726 | 11,300 |
2021/02/16 | 725 | 731 | 720 | 725 | 19,200 |
2021/02/15 | 730 | 731 | 722 | 725 | 17,500 |
2021/02/12 | 735 | 736 | 720 | 726 | 48,600 |
2021/02/10 | 749 | 749 | 740 | 746 | 9,100 |
2021/02/09 | 747 | 752 | 744 | 744 | 13,000 |
2021/02/08 | 750 | 754 | 745 | 745 | 14,900 |
2021/02/05 | 747 | 756 | 745 | 745 | 10,600 |
2021/02/04 | 731 | 750 | 729 | 747 | 21,600 |
2021/02/03 | 728 | 732 | 725 | 731 | 7,400 |
2021/02/02 | 723 | 734 | 719 | 725 | 17,800 |
2021/02/01 | 725 | 728 | 716 | 721 | 15,200 |
2021/01/29 | 733 | 735 | 726 | 726 | 10,200 |
2021/01/28 | 737 | 737 | 729 | 732 | 8,600 |
2021/01/27 | 733 | 739 | 731 | 737 | 10,400 |
2021/01/26 | 734 | 735 | 732 | 734 | 7,200 |
2021/01/25 | 735 | 739 | 733 | 734 | 4,900 |
2021/01/22 | 733 | 739 | 733 | 733 | 6,200 |
2021/01/21 | 735 | 740 | 735 | 737 | 9,000 |
2021/01/20 | 734 | 738 | 734 | 737 | 6,800 |
2021/01/19 | 733 | 742 | 733 | 738 | 10,300 |
2021/01/18 | 730 | 734 | 729 | 733 | 4,200 |
2021/01/15 | 731 | 736 | 729 | 732 | 6,600 |
2021/01/14 | 738 | 738 | 729 | 732 | 11,400 |
2021/01/13 | 740 | 744 | 728 | 735 | 25,000 |
2021/01/12 | 726 | 740 | 725 | 736 | 17,400 |
2021/01/08 | 727 | 728 | 722 | 726 | 8,900 |
2021/01/07 | 726 | 730 | 721 | 725 | 9,500 |
2021/01/06 | 723 | 726 | 719 | 722 | 5,900 |
2021/01/05 | 719 | 725 | 716 | 718 | 12,200 |
2021/01/04 | 728 | 734 | 720 | 721 | 9,700 |