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 |
---|---|---|---|---|---|
2022/12/30 | 476 | 491 | 476 | 487 | 9,500 |
2022/12/29 | 473 | 479 | 473 | 476 | 5,900 |
2022/12/28 | 480 | 487 | 475 | 475 | 10,500 |
2022/12/27 | 476 | 480 | 472 | 480 | 42,100 |
2022/12/26 | 487 | 487 | 475 | 479 | 33,400 |
2022/12/23 | 492 | 492 | 484 | 486 | 29,800 |
2022/12/22 | 496 | 497 | 493 | 495 | 21,900 |
2022/12/21 | 498 | 499 | 495 | 497 | 15,300 |
2022/12/20 | 508 | 509 | 497 | 498 | 32,600 |
2022/12/19 | 510 | 513 | 507 | 509 | 17,300 |
2022/12/16 | 511 | 515 | 509 | 515 | 14,700 |
2022/12/15 | 512 | 512 | 505 | 512 | 34,400 |
2022/12/14 | 513 | 514 | 511 | 512 | 7,400 |
2022/12/13 | 515 | 515 | 512 | 513 | 6,000 |
2022/12/12 | 514 | 516 | 513 | 513 | 14,800 |
2022/12/09 | 518 | 518 | 515 | 517 | 2,700 |
2022/12/08 | 513 | 519 | 512 | 519 | 8,900 |
2022/12/07 | 513 | 516 | 512 | 513 | 12,500 |
2022/12/06 | 515 | 515 | 512 | 515 | 15,200 |
2022/12/05 | 514 | 518 | 514 | 515 | 16,000 |
2022/12/02 | 522 | 522 | 519 | 519 | 9,900 |
2022/12/01 | 523 | 524 | 518 | 521 | 9,600 |
2022/11/30 | 522 | 522 | 518 | 521 | 10,300 |
2022/11/29 | 522 | 524 | 521 | 523 | 4,100 |
2022/11/28 | 527 | 527 | 520 | 522 | 8,600 |
2022/11/25 | 520 | 532 | 515 | 527 | 27,800 |
2022/11/24 | 517 | 520 | 512 | 519 | 19,200 |
2022/11/22 | 511 | 515 | 511 | 513 | 10,700 |
2022/11/21 | 513 | 516 | 512 | 512 | 7,400 |
2022/11/18 | 514 | 517 | 513 | 513 | 5,400 |
2022/11/17 | 520 | 520 | 513 | 514 | 7,400 |
2022/11/16 | 520 | 520 | 515 | 520 | 5,600 |
2022/11/15 | 514 | 525 | 512 | 520 | 6,700 |
2022/11/14 | 527 | 528 | 509 | 524 | 23,800 |
2022/11/11 | 532 | 535 | 529 | 530 | 9,100 |
2022/11/10 | 531 | 536 | 531 | 533 | 9,700 |
2022/11/09 | 537 | 540 | 535 | 536 | 4,800 |
2022/11/08 | 543 | 553 | 537 | 537 | 5,300 |
2022/11/07 | 550 | 557 | 535 | 544 | 22,200 |
2022/11/04 | 555 | 561 | 555 | 559 | 3,000 |
2022/11/02 | 558 | 558 | 555 | 557 | 1,300 |
2022/11/01 | 545 | 562 | 545 | 561 | 7,900 |
2022/10/31 | 542 | 550 | 542 | 547 | 11,000 |
2022/10/28 | 544 | 544 | 538 | 541 | 3,800 |
2022/10/27 | 544 | 548 | 533 | 544 | 14,300 |
2022/10/26 | 545 | 545 | 544 | 544 | 2,800 |
2022/10/25 | 544 | 550 | 543 | 544 | 10,700 |
2022/10/24 | 545 | 545 | 533 | 540 | 9,100 |
2022/10/21 | 540 | 552 | 540 | 545 | 13,200 |
2022/10/20 | 538 | 540 | 537 | 539 | 4,800 |
2022/10/19 | 540 | 540 | 537 | 540 | 2,600 |
2022/10/18 | 545 | 545 | 538 | 540 | 8,900 |
2022/10/17 | 537 | 546 | 533 | 545 | 17,000 |
2022/10/14 | 550 | 550 | 537 | 538 | 11,900 |
2022/10/13 | 551 | 551 | 538 | 540 | 7,400 |
2022/10/12 | 550 | 553 | 545 | 546 | 8,300 |
2022/10/11 | 552 | 556 | 550 | 552 | 3,400 |
2022/10/07 | 555 | 558 | 550 | 553 | 10,700 |
2022/10/06 | 553 | 556 | 550 | 556 | 10,300 |
2022/10/05 | 557 | 558 | 553 | 558 | 2,600 |
2022/10/04 | 555 | 560 | 553 | 560 | 9,800 |
2022/10/03 | 560 | 561 | 557 | 557 | 4,800 |
2022/09/30 | 566 | 566 | 560 | 560 | 4,000 |
2022/09/29 | 560 | 569 | 560 | 561 | 2,200 |
2022/09/28 | 567 | 568 | 562 | 568 | 4,100 |
2022/09/27 | 567 | 567 | 562 | 567 | 1,500 |
2022/09/26 | 569 | 569 | 562 | 566 | 4,600 |
2022/09/22 | 568 | 570 | 565 | 569 | 4,200 |
2022/09/21 | 566 | 568 | 562 | 568 | 3,400 |
2022/09/20 | 570 | 570 | 562 | 566 | 11,800 |
2022/09/16 | 571 | 572 | 566 | 570 | 11,300 |
2022/09/15 | 572 | 572 | 569 | 571 | 5,500 |
2022/09/14 | 569 | 572 | 569 | 572 | 11,700 |
2022/09/13 | 573 | 574 | 572 | 572 | 1,500 |
2022/09/12 | 574 | 574 | 572 | 573 | 2,100 |
2022/09/09 | 573 | 574 | 571 | 574 | 1,800 |
2022/09/08 | 573 | 575 | 571 | 573 | 6,600 |
2022/09/07 | 575 | 576 | 573 | 573 | 7,400 |
2022/09/06 | 575 | 577 | 575 | 575 | 2,300 |
2022/09/05 | 577 | 577 | 576 | 576 | 1,000 |
2022/09/02 | 577 | 580 | 575 | 580 | 3,700 |
2022/09/01 | 580 | 580 | 573 | 576 | 19,700 |
2022/08/31 | 581 | 581 | 580 | 580 | 1,400 |
2022/08/30 | 582 | 582 | 580 | 582 | 4,000 |
2022/08/29 | 582 | 583 | 581 | 582 | 3,000 |
2022/08/26 | 583 | 584 | 581 | 583 | 7,000 |
2022/08/25 | 583 | 583 | 581 | 581 | 1,700 |
2022/08/24 | 580 | 582 | 579 | 582 | 3,800 |
2022/08/23 | 580 | 581 | 580 | 580 | 1,200 |
2022/08/22 | 581 | 583 | 580 | 580 | 7,200 |
2022/08/19 | 583 | 583 | 580 | 581 | 7,400 |
2022/08/18 | 584 | 585 | 581 | 582 | 6,600 |
2022/08/17 | 583 | 584 | 581 | 583 | 11,000 |
2022/08/16 | 583 | 588 | 582 | 583 | 4,100 |
2022/08/15 | 585 | 589 | 583 | 583 | 6,600 |
2022/08/12 | 586 | 586 | 583 | 585 | 9,900 |
2022/08/10 | 588 | 589 | 585 | 586 | 4,000 |
2022/08/09 | 589 | 590 | 580 | 589 | 22,400 |
2022/08/08 | 592 | 610 | 590 | 602 | 14,500 |
2022/08/05 | 598 | 598 | 590 | 592 | 3,200 |
2022/08/04 | 591 | 593 | 591 | 593 | 300 |
2022/08/03 | 591 | 595 | 590 | 591 | 6,000 |
2022/08/02 | 596 | 598 | 591 | 593 | 5,700 |
2022/08/01 | 598 | 598 | 595 | 595 | 9,400 |
2022/07/29 | 594 | 599 | 591 | 598 | 6,400 |
2022/07/28 | 594 | 598 | 591 | 594 | 4,500 |
2022/07/27 | 594 | 595 | 592 | 594 | 2,800 |
2022/07/26 | 597 | 600 | 591 | 591 | 13,000 |
2022/07/25 | 596 | 596 | 591 | 596 | 11,800 |
2022/07/22 | 592 | 595 | 592 | 595 | 1,500 |
2022/07/21 | 591 | 594 | 591 | 591 | 3,000 |
2022/07/20 | 590 | 593 | 588 | 590 | 9,900 |
2022/07/19 | 589 | 590 | 588 | 589 | 1,200 |
2022/07/15 | 590 | 590 | 588 | 588 | 5,100 |
2022/07/14 | 589 | 593 | 588 | 588 | 2,200 |
2022/07/13 | 594 | 594 | 586 | 589 | 4,800 |
2022/07/12 | 590 | 593 | 590 | 590 | 1,200 |
2022/07/11 | 593 | 593 | 590 | 592 | 2,100 |
2022/07/08 | 588 | 589 | 587 | 589 | 6,000 |
2022/07/07 | 593 | 594 | 588 | 589 | 4,500 |
2022/07/06 | 591 | 593 | 589 | 591 | 2,800 |
2022/07/05 | 592 | 593 | 591 | 591 | 3,100 |
2022/07/04 | 590 | 592 | 590 | 590 | 2,300 |
2022/07/01 | 591 | 592 | 590 | 590 | 3,700 |
2022/06/30 | 593 | 594 | 591 | 592 | 2,900 |
2022/06/29 | 594 | 594 | 591 | 593 | 3,400 |
2022/06/28 | 594 | 596 | 591 | 592 | 9,700 |
2022/06/27 | 597 | 597 | 593 | 594 | 3,500 |
2022/06/24 | 596 | 597 | 591 | 594 | 2,700 |
2022/06/23 | 593 | 595 | 590 | 593 | 3,800 |
2022/06/22 | 596 | 600 | 595 | 595 | 4,200 |
2022/06/21 | 594 | 600 | 592 | 597 | 4,500 |
2022/06/20 | 597 | 597 | 588 | 590 | 6,900 |
2022/06/17 | 603 | 603 | 589 | 597 | 21,200 |
2022/06/16 | 605 | 605 | 603 | 605 | 800 |
2022/06/15 | 604 | 606 | 603 | 604 | 1,700 |
2022/06/14 | 604 | 605 | 603 | 603 | 3,600 |
2022/06/13 | 605 | 609 | 604 | 607 | 7,900 |
2022/06/10 | 611 | 611 | 606 | 607 | 6,300 |
2022/06/09 | 610 | 615 | 604 | 609 | 17,000 |
2022/06/08 | 614 | 614 | 610 | 613 | 6,500 |
2022/06/07 | 613 | 615 | 609 | 611 | 9,500 |
2022/06/06 | 613 | 614 | 610 | 611 | 3,000 |
2022/06/03 | 615 | 615 | 610 | 610 | 3,900 |
2022/06/02 | 612 | 615 | 610 | 610 | 3,700 |
2022/06/01 | 606 | 616 | 606 | 614 | 16,800 |
2022/05/31 | 612 | 615 | 608 | 610 | 11,300 |
2022/05/30 | 615 | 615 | 605 | 609 | 13,300 |
2022/05/27 | 634 | 690 | 609 | 615 | 141,800 |
2022/05/26 | 610 | 610 | 609 | 609 | 2,300 |
2022/05/25 | 607 | 607 | 604 | 606 | 1,500 |
2022/05/24 | 607 | 609 | 606 | 607 | 2,300 |
2022/05/23 | 606 | 609 | 601 | 608 | 2,600 |
2022/05/20 | 604 | 608 | 602 | 607 | 1,500 |
2022/05/19 | 605 | 605 | 602 | 604 | 3,600 |
2022/05/18 | 606 | 608 | 604 | 607 | 3,700 |
2022/05/17 | 611 | 611 | 605 | 605 | 3,100 |
2022/05/16 | 610 | 614 | 606 | 610 | 4,800 |
2022/05/13 | 617 | 619 | 615 | 619 | 3,200 |
2022/05/12 | 618 | 618 | 609 | 613 | 2,800 |
2022/05/11 | 615 | 620 | 612 | 614 | 4,000 |
2022/05/10 | 609 | 616 | 608 | 616 | 3,200 |
2022/05/09 | 611 | 614 | 611 | 614 | 2,200 |
2022/05/06 | 615 | 616 | 613 | 616 | 2,400 |
2022/05/02 | 615 | 616 | 615 | 616 | 600 |
2022/04/28 | 613 | 618 | 613 | 615 | 1,700 |
2022/04/27 | 618 | 618 | 611 | 613 | 1,300 |
2022/04/26 | 616 | 617 | 616 | 617 | 600 |
2022/04/25 | 613 | 616 | 612 | 616 | 2,000 |
2022/04/22 | 615 | 615 | 612 | 613 | 3,000 |
2022/04/21 | 615 | 616 | 614 | 616 | 1,400 |
2022/04/20 | 617 | 617 | 614 | 615 | 4,100 |
2022/04/19 | 614 | 618 | 614 | 615 | 300 |
2022/04/18 | 621 | 621 | 615 | 615 | 2,500 |
2022/04/15 | 620 | 620 | 610 | 617 | 7,500 |
2022/04/14 | 614 | 617 | 614 | 614 | 400 |
2022/04/13 | 612 | 617 | 611 | 613 | 1,900 |
2022/04/12 | 614 | 614 | 613 | 614 | 1,300 |
2022/04/11 | 615 | 616 | 614 | 614 | 1,400 |
2022/04/08 | 618 | 618 | 614 | 617 | 3,300 |
2022/04/07 | 624 | 624 | 611 | 617 | 6,700 |
2022/04/06 | 634 | 634 | 623 | 624 | 3,000 |
2022/04/05 | 627 | 629 | 626 | 628 | 3,900 |
2022/04/04 | 626 | 629 | 624 | 627 | 3,500 |
2022/04/01 | 630 | 630 | 630 | 630 | 1,300 |
2022/03/31 | 633 | 633 | 630 | 630 | 700 |
2022/03/30 | 634 | 634 | 631 | 631 | 900 |
2022/03/29 | 633 | 639 | 633 | 634 | 2,500 |
2022/03/28 | 633 | 635 | 632 | 633 | 1,500 |
2022/03/25 | 630 | 634 | 630 | 633 | 2,800 |
2022/03/24 | 628 | 630 | 626 | 630 | 1,000 |
2022/03/23 | 626 | 628 | 623 | 628 | 2,100 |
2022/03/22 | 624 | 627 | 616 | 627 | 4,700 |
2022/03/18 | 628 | 628 | 623 | 623 | 1,200 |
2022/03/17 | 623 | 626 | 621 | 623 | 2,500 |
2022/03/16 | 623 | 628 | 621 | 621 | 1,000 |
2022/03/15 | 632 | 632 | 624 | 624 | 1,300 |
2022/03/14 | 623 | 632 | 623 | 627 | 1,000 |
2022/03/11 | 640 | 640 | 616 | 630 | 2,500 |
2022/03/10 | 632 | 632 | 624 | 630 | 3,400 |
2022/03/09 | 610 | 632 | 610 | 632 | 8,900 |
2022/03/08 | 612 | 615 | 610 | 610 | 3,600 |
2022/03/07 | 623 | 623 | 611 | 613 | 1,900 |
2022/03/04 | 623 | 623 | 620 | 620 | 400 |
2022/03/03 | 625 | 625 | 622 | 624 | 1,100 |
2022/03/02 | 625 | 626 | 612 | 619 | 2,300 |
2022/03/01 | 621 | 625 | 620 | 625 | 3,900 |
2022/02/28 | 617 | 620 | 615 | 620 | 2,500 |
2022/02/25 | 616 | 616 | 613 | 616 | 1,700 |
2022/02/24 | 615 | 616 | 611 | 612 | 4,600 |
2022/02/22 | 622 | 622 | 617 | 617 | 2,100 |
2022/02/21 | 625 | 625 | 620 | 622 | 3,800 |
2022/02/18 | 622 | 628 | 622 | 625 | 1,200 |
2022/02/17 | 630 | 634 | 622 | 622 | 2,600 |
2022/02/16 | 636 | 637 | 621 | 630 | 3,500 |
2022/02/15 | 630 | 637 | 630 | 630 | 3,000 |
2022/02/14 | 632 | 635 | 630 | 633 | 4,300 |
2022/02/10 | 633 | 649 | 629 | 642 | 12,400 |
2022/02/09 | 620 | 632 | 620 | 629 | 9,300 |
2022/02/08 | 617 | 620 | 615 | 619 | 4,700 |
2022/02/07 | 620 | 621 | 615 | 620 | 5,100 |
2022/02/04 | 618 | 620 | 615 | 620 | 4,000 |
2022/02/03 | 620 | 620 | 617 | 619 | 1,500 |
2022/02/02 | 620 | 620 | 617 | 619 | 3,800 |
2022/02/01 | 617 | 619 | 612 | 612 | 6,600 |
2022/01/31 | 620 | 620 | 615 | 617 | 4,100 |
2022/01/28 | 617 | 620 | 615 | 615 | 2,400 |
2022/01/27 | 617 | 618 | 612 | 618 | 2,800 |
2022/01/26 | 620 | 620 | 614 | 617 | 1,300 |
2022/01/25 | 619 | 619 | 611 | 615 | 11,600 |
2022/01/24 | 617 | 623 | 617 | 621 | 1,200 |
2022/01/21 | 625 | 625 | 618 | 624 | 3,900 |
2022/01/20 | 619 | 625 | 619 | 625 | 500 |
2022/01/19 | 625 | 629 | 618 | 619 | 11,800 |
2022/01/18 | 631 | 631 | 627 | 627 | 2,400 |
2022/01/17 | 631 | 632 | 630 | 631 | 4,700 |
2022/01/14 | 634 | 636 | 630 | 630 | 5,900 |
2022/01/13 | 636 | 636 | 632 | 636 | 4,800 |
2022/01/12 | 635 | 636 | 630 | 636 | 7,400 |
2022/01/11 | 634 | 634 | 629 | 634 | 2,700 |
2022/01/07 | 641 | 641 | 630 | 634 | 3,300 |
2022/01/06 | 633 | 636 | 631 | 631 | 3,900 |
2022/01/05 | 639 | 644 | 633 | 637 | 6,700 |
2022/01/04 | 636 | 640 | 630 | 640 | 3,700 |