河合楽器製作所(7952)の株価時系列情報
河合楽器製作所(7952)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,611 | 2,611 | 2,555 | 2,574 | 13,500 |
| 2025/06/12 | 2,601 | 2,628 | 2,600 | 2,625 | 13,000 |
| 2025/06/11 | 2,641 | 2,641 | 2,601 | 2,604 | 10,400 |
| 2025/06/10 | 2,636 | 2,655 | 2,619 | 2,619 | 8,900 |
| 2025/06/09 | 2,666 | 2,677 | 2,622 | 2,637 | 5,100 |
| 2025/06/06 | 2,641 | 2,680 | 2,638 | 2,653 | 9,400 |
| 2025/06/05 | 2,690 | 2,715 | 2,643 | 2,660 | 18,100 |
| 2025/06/04 | 2,615 | 2,690 | 2,615 | 2,690 | 11,500 |
| 2025/06/03 | 2,588 | 2,655 | 2,588 | 2,621 | 9,200 |
| 2025/06/02 | 2,583 | 2,614 | 2,582 | 2,597 | 4,800 |
| 2025/05/30 | 2,570 | 2,611 | 2,570 | 2,590 | 4,300 |
| 2025/05/29 | 2,615 | 2,615 | 2,578 | 2,581 | 8,700 |
| 2025/05/28 | 2,621 | 2,638 | 2,589 | 2,626 | 11,600 |
| 2025/05/27 | 2,577 | 2,620 | 2,572 | 2,613 | 7,100 |
| 2025/05/26 | 2,566 | 2,579 | 2,547 | 2,553 | 9,200 |
| 2025/05/23 | 2,545 | 2,581 | 2,545 | 2,561 | 9,700 |
| 2025/05/22 | 2,551 | 2,575 | 2,534 | 2,534 | 8,300 |
| 2025/05/21 | 2,553 | 2,574 | 2,543 | 2,563 | 7,600 |
| 2025/05/20 | 2,647 | 2,650 | 2,551 | 2,553 | 16,300 |
| 2025/05/19 | 2,594 | 2,648 | 2,581 | 2,645 | 20,800 |
| 2025/05/16 | 2,705 | 2,718 | 2,570 | 2,594 | 32,700 |
| 2025/05/15 | 2,693 | 2,766 | 2,693 | 2,722 | 12,500 |
| 2025/05/14 | 2,735 | 2,767 | 2,675 | 2,720 | 9,900 |
| 2025/05/13 | 2,707 | 2,757 | 2,707 | 2,730 | 8,600 |
| 2025/05/12 | 2,640 | 2,684 | 2,640 | 2,684 | 6,700 |
| 2025/05/09 | 2,653 | 2,668 | 2,624 | 2,640 | 8,300 |
| 2025/05/08 | 2,672 | 2,672 | 2,639 | 2,641 | 4,000 |
| 2025/05/07 | 2,637 | 2,675 | 2,630 | 2,672 | 11,500 |
| 2025/05/02 | 2,690 | 2,701 | 2,620 | 2,637 | 12,100 |
| 2025/05/01 | 2,724 | 2,724 | 2,664 | 2,664 | 6,000 |
| 2025/04/30 | 2,687 | 2,724 | 2,674 | 2,724 | 11,500 |
| 2025/04/28 | 2,695 | 2,720 | 2,685 | 2,697 | 7,700 |
| 2025/04/25 | 2,728 | 2,728 | 2,680 | 2,695 | 6,500 |
| 2025/04/24 | 2,737 | 2,760 | 2,689 | 2,702 | 6,500 |
| 2025/04/23 | 2,740 | 2,780 | 2,710 | 2,746 | 14,400 |
| 2025/04/22 | 2,693 | 2,726 | 2,686 | 2,702 | 11,000 |
| 2025/04/21 | 2,691 | 2,733 | 2,666 | 2,685 | 13,000 |
| 2025/04/18 | 2,602 | 2,692 | 2,602 | 2,691 | 11,900 |
| 2025/04/17 | 2,545 | 2,603 | 2,545 | 2,591 | 9,900 |
| 2025/04/16 | 2,660 | 2,660 | 2,550 | 2,560 | 8,900 |
| 2025/04/15 | 2,610 | 2,752 | 2,577 | 2,615 | 24,800 |
| 2025/04/14 | 2,480 | 2,620 | 2,466 | 2,613 | 32,900 |
| 2025/04/11 | 2,379 | 2,440 | 2,349 | 2,430 | 32,500 |
| 2025/04/10 | 2,590 | 2,590 | 2,485 | 2,521 | 21,800 |
| 2025/04/09 | 2,388 | 2,478 | 2,320 | 2,416 | 30,300 |
| 2025/04/08 | 2,500 | 2,567 | 2,472 | 2,488 | 15,700 |
| 2025/04/07 | 2,477 | 2,477 | 2,364 | 2,420 | 24,100 |
| 2025/04/04 | 2,684 | 2,748 | 2,527 | 2,627 | 33,900 |
| 2025/04/03 | 2,796 | 2,800 | 2,732 | 2,759 | 14,200 |
| 2025/04/02 | 2,845 | 2,857 | 2,812 | 2,846 | 9,200 |
| 2025/04/01 | 2,853 | 2,870 | 2,820 | 2,820 | 8,300 |
| 2025/03/31 | 2,900 | 2,901 | 2,832 | 2,853 | 12,500 |
| 2025/03/28 | 2,950 | 2,965 | 2,900 | 2,933 | 17,600 |
| 2025/03/27 | 3,060 | 3,060 | 2,995 | 3,035 | 24,400 |
| 2025/03/26 | 3,090 | 3,100 | 3,035 | 3,085 | 21,700 |
| 2025/03/25 | 3,040 | 3,110 | 3,010 | 3,100 | 27,400 |
| 2025/03/24 | 3,170 | 3,170 | 3,040 | 3,040 | 21,400 |
| 2025/03/21 | 3,255 | 3,255 | 3,175 | 3,195 | 11,400 |
| 2025/03/19 | 3,170 | 3,300 | 3,170 | 3,260 | 11,200 |
| 2025/03/18 | 3,130 | 3,205 | 3,130 | 3,200 | 9,600 |
| 2025/03/17 | 3,170 | 3,175 | 3,120 | 3,130 | 6,600 |
| 2025/03/14 | 3,150 | 3,150 | 3,110 | 3,150 | 9,400 |
| 2025/03/13 | 3,165 | 3,170 | 3,125 | 3,155 | 5,200 |
| 2025/03/12 | 3,220 | 3,230 | 3,150 | 3,185 | 12,000 |
| 2025/03/11 | 3,195 | 3,245 | 3,170 | 3,220 | 12,200 |
| 2025/03/10 | 3,215 | 3,260 | 3,200 | 3,225 | 16,400 |
| 2025/03/07 | 3,170 | 3,240 | 3,135 | 3,215 | 16,600 |
| 2025/03/06 | 3,110 | 3,180 | 3,100 | 3,170 | 16,500 |
| 2025/03/05 | 3,085 | 3,130 | 3,060 | 3,110 | 8,700 |
| 2025/03/04 | 3,080 | 3,130 | 3,065 | 3,075 | 8,000 |
| 2025/03/03 | 3,100 | 3,145 | 3,070 | 3,070 | 10,300 |
| 2025/02/28 | 3,045 | 3,120 | 3,035 | 3,050 | 15,700 |
| 2025/02/27 | 3,015 | 3,065 | 3,010 | 3,045 | 4,300 |
| 2025/02/26 | 3,040 | 3,040 | 2,989 | 3,015 | 9,900 |
| 2025/02/25 | 3,030 | 3,110 | 3,025 | 3,075 | 12,100 |
| 2025/02/21 | 3,195 | 3,200 | 3,025 | 3,065 | 18,100 |
| 2025/02/20 | 3,200 | 3,215 | 3,170 | 3,190 | 14,000 |
| 2025/02/19 | 3,160 | 3,255 | 3,160 | 3,200 | 14,700 |
| 2025/02/18 | 3,125 | 3,240 | 3,125 | 3,185 | 18,100 |
| 2025/02/17 | 3,070 | 3,210 | 3,060 | 3,125 | 29,700 |
| 2025/02/14 | 3,120 | 3,140 | 3,100 | 3,140 | 24,100 |
| 2025/02/13 | 3,140 | 3,145 | 3,060 | 3,120 | 10,000 |
| 2025/02/12 | 3,080 | 3,155 | 3,075 | 3,130 | 18,100 |
| 2025/02/10 | 3,015 | 3,095 | 3,015 | 3,055 | 9,100 |
| 2025/02/07 | 3,030 | 3,090 | 3,020 | 3,050 | 11,700 |
| 2025/02/06 | 2,953 | 3,030 | 2,953 | 3,030 | 6,900 |
| 2025/02/05 | 2,901 | 3,000 | 2,901 | 2,988 | 14,400 |
| 2025/02/04 | 2,964 | 2,968 | 2,930 | 2,930 | 5,300 |
| 2025/02/03 | 2,992 | 3,020 | 2,950 | 2,950 | 7,900 |
| 2025/01/31 | 3,055 | 3,055 | 2,979 | 3,030 | 5,000 |
| 2025/01/30 | 2,991 | 3,060 | 2,988 | 3,055 | 9,100 |
| 2025/01/29 | 3,010 | 3,010 | 2,971 | 2,971 | 5,400 |
| 2025/01/28 | 2,990 | 3,020 | 2,990 | 3,005 | 6,300 |
| 2025/01/27 | 3,025 | 3,025 | 2,990 | 2,990 | 6,800 |
| 2025/01/24 | 2,945 | 3,005 | 2,945 | 2,997 | 5,900 |
| 2025/01/23 | 2,977 | 2,977 | 2,906 | 2,945 | 13,200 |
| 2025/01/22 | 2,987 | 3,035 | 2,977 | 2,977 | 9,700 |
| 2025/01/21 | 2,992 | 3,000 | 2,973 | 2,977 | 3,200 |
| 2025/01/20 | 2,950 | 3,010 | 2,945 | 2,992 | 8,300 |
| 2025/01/17 | 2,918 | 2,945 | 2,885 | 2,914 | 10,200 |
| 2025/01/16 | 2,954 | 2,976 | 2,909 | 2,919 | 11,100 |
| 2025/01/15 | 2,926 | 2,964 | 2,926 | 2,947 | 6,400 |
| 2025/01/14 | 2,929 | 2,958 | 2,918 | 2,930 | 6,600 |
| 2025/01/10 | 2,973 | 2,973 | 2,925 | 2,957 | 5,200 |
| 2025/01/09 | 2,956 | 2,989 | 2,913 | 2,927 | 9,800 |
| 2025/01/08 | 2,978 | 2,996 | 2,964 | 2,985 | 6,500 |
| 2025/01/07 | 2,987 | 2,990 | 2,950 | 2,978 | 4,900 |
| 2025/01/06 | 2,975 | 3,020 | 2,955 | 2,955 | 12,400 |
| 2024/12/30 | 3,025 | 3,025 | 2,957 | 2,964 | 4,100 |
| 2024/12/27 | 2,968 | 3,100 | 2,968 | 3,025 | 12,200 |
| 2024/12/26 | 2,910 | 2,980 | 2,896 | 2,968 | 13,500 |
| 2024/12/25 | 2,893 | 2,902 | 2,840 | 2,902 | 9,100 |
| 2024/12/24 | 2,908 | 2,908 | 2,852 | 2,877 | 7,100 |
| 2024/12/23 | 2,912 | 2,962 | 2,860 | 2,906 | 16,800 |
| 2024/12/20 | 2,958 | 2,984 | 2,950 | 2,962 | 5,100 |
| 2024/12/19 | 2,937 | 2,990 | 2,932 | 2,975 | 6,200 |
| 2024/12/18 | 2,952 | 2,985 | 2,952 | 2,966 | 5,300 |
| 2024/12/17 | 2,968 | 2,970 | 2,950 | 2,966 | 8,100 |
| 2024/12/16 | 3,010 | 3,010 | 2,955 | 2,970 | 9,200 |
| 2024/12/13 | 3,005 | 3,005 | 2,972 | 3,005 | 12,100 |
| 2024/12/12 | 3,045 | 3,060 | 2,998 | 3,015 | 12,000 |
| 2024/12/11 | 3,035 | 3,095 | 3,020 | 3,025 | 11,200 |
| 2024/12/10 | 3,050 | 3,060 | 3,025 | 3,030 | 10,500 |
| 2024/12/09 | 3,000 | 3,050 | 2,989 | 3,035 | 11,200 |
| 2024/12/06 | 3,020 | 3,040 | 2,959 | 3,005 | 16,500 |
| 2024/12/05 | 2,934 | 2,999 | 2,909 | 2,999 | 17,100 |
| 2024/12/04 | 2,883 | 2,923 | 2,875 | 2,897 | 12,300 |
| 2024/12/03 | 2,886 | 2,907 | 2,868 | 2,883 | 14,400 |
| 2024/12/02 | 2,812 | 2,883 | 2,812 | 2,861 | 12,600 |
| 2024/11/29 | 2,862 | 2,873 | 2,816 | 2,816 | 5,900 |
| 2024/11/28 | 2,870 | 2,876 | 2,851 | 2,863 | 6,900 |
| 2024/11/27 | 2,919 | 2,919 | 2,830 | 2,872 | 15,700 |
| 2024/11/26 | 3,000 | 3,000 | 2,944 | 2,946 | 8,800 |
| 2024/11/25 | 3,055 | 3,060 | 3,020 | 3,035 | 11,700 |
| 2024/11/22 | 2,995 | 3,045 | 2,995 | 3,040 | 10,900 |
| 2024/11/21 | 3,055 | 3,055 | 2,978 | 2,995 | 13,100 |
| 2024/11/20 | 2,975 | 3,080 | 2,975 | 3,070 | 20,900 |
| 2024/11/19 | 2,970 | 3,035 | 2,950 | 3,000 | 15,300 |
| 2024/11/18 | 2,928 | 3,120 | 2,910 | 3,040 | 36,600 |
| 2024/11/15 | 2,835 | 2,939 | 2,835 | 2,928 | 17,500 |
| 2024/11/14 | 2,819 | 2,890 | 2,802 | 2,854 | 11,600 |
| 2024/11/13 | 2,730 | 2,822 | 2,730 | 2,819 | 18,900 |
| 2024/11/12 | 2,759 | 2,790 | 2,722 | 2,730 | 8,700 |
| 2024/11/11 | 2,776 | 2,776 | 2,738 | 2,759 | 5,200 |
| 2024/11/08 | 2,815 | 2,834 | 2,759 | 2,776 | 11,500 |
| 2024/11/07 | 2,825 | 2,840 | 2,785 | 2,801 | 10,000 |
| 2024/11/06 | 2,783 | 2,844 | 2,765 | 2,844 | 22,300 |
| 2024/11/05 | 2,754 | 2,775 | 2,727 | 2,771 | 11,400 |
| 2024/11/01 | 2,712 | 2,755 | 2,712 | 2,754 | 8,500 |
| 2024/10/31 | 2,780 | 2,780 | 2,727 | 2,746 | 8,100 |
| 2024/10/30 | 2,793 | 2,797 | 2,750 | 2,756 | 15,900 |
| 2024/10/29 | 2,780 | 2,801 | 2,770 | 2,793 | 12,300 |
| 2024/10/28 | 2,727 | 2,792 | 2,714 | 2,792 | 7,600 |
| 2024/10/25 | 2,749 | 2,759 | 2,699 | 2,725 | 11,100 |
| 2024/10/24 | 2,714 | 2,715 | 2,686 | 2,699 | 9,700 |
| 2024/10/23 | 2,753 | 2,760 | 2,714 | 2,714 | 6,700 |
| 2024/10/22 | 2,780 | 2,787 | 2,718 | 2,726 | 11,500 |
| 2024/10/21 | 2,729 | 2,775 | 2,729 | 2,759 | 11,100 |
| 2024/10/18 | 2,726 | 2,744 | 2,726 | 2,733 | 3,600 |
| 2024/10/17 | 2,750 | 2,758 | 2,721 | 2,722 | 9,500 |
| 2024/10/16 | 2,728 | 2,766 | 2,725 | 2,750 | 12,400 |
| 2024/10/15 | 2,720 | 2,775 | 2,714 | 2,765 | 17,800 |
| 2024/10/11 | 2,736 | 2,760 | 2,709 | 2,720 | 11,800 |
| 2024/10/10 | 2,799 | 2,799 | 2,720 | 2,736 | 23,500 |
| 2024/10/09 | 2,855 | 2,855 | 2,759 | 2,789 | 37,000 |
| 2024/10/08 | 2,888 | 2,888 | 2,789 | 2,805 | 21,000 |
| 2024/10/07 | 2,919 | 2,930 | 2,902 | 2,915 | 23,100 |
| 2024/10/04 | 2,878 | 2,935 | 2,860 | 2,919 | 15,900 |
| 2024/10/03 | 2,883 | 2,883 | 2,833 | 2,864 | 5,600 |
| 2024/10/02 | 2,897 | 2,909 | 2,809 | 2,816 | 19,200 |
| 2024/10/01 | 2,900 | 2,911 | 2,850 | 2,882 | 12,100 |
| 2024/09/30 | 2,926 | 2,930 | 2,830 | 2,859 | 13,000 |
| 2024/09/27 | 2,909 | 2,968 | 2,909 | 2,928 | 21,500 |
| 2024/09/26 | 2,911 | 2,911 | 2,849 | 2,882 | 27,600 |
| 2024/09/25 | 2,959 | 2,990 | 2,880 | 2,892 | 16,400 |
| 2024/09/24 | 2,970 | 3,005 | 2,946 | 2,951 | 17,500 |
| 2024/09/20 | 2,979 | 2,998 | 2,951 | 2,962 | 24,000 |
| 2024/09/19 | 2,888 | 2,956 | 2,872 | 2,941 | 27,200 |
| 2024/09/18 | 2,828 | 2,886 | 2,808 | 2,860 | 21,400 |
| 2024/09/17 | 2,881 | 2,885 | 2,723 | 2,778 | 38,400 |
| 2024/09/13 | 2,846 | 2,883 | 2,820 | 2,861 | 22,600 |
| 2024/09/12 | 2,812 | 2,897 | 2,786 | 2,836 | 38,300 |
| 2024/09/11 | 2,722 | 2,804 | 2,706 | 2,746 | 25,900 |
| 2024/09/10 | 2,682 | 2,772 | 2,669 | 2,730 | 21,300 |
| 2024/09/09 | 2,667 | 2,688 | 2,602 | 2,664 | 28,100 |
| 2024/09/06 | 2,767 | 2,800 | 2,700 | 2,717 | 19,800 |
| 2024/09/05 | 2,728 | 2,784 | 2,727 | 2,767 | 19,100 |
| 2024/09/04 | 2,751 | 2,799 | 2,730 | 2,737 | 13,900 |
| 2024/09/03 | 2,784 | 2,806 | 2,771 | 2,774 | 7,900 |
| 2024/09/02 | 2,778 | 2,783 | 2,721 | 2,771 | 8,000 |
| 2024/08/30 | 2,741 | 2,798 | 2,741 | 2,750 | 10,600 |
| 2024/08/29 | 2,712 | 2,745 | 2,701 | 2,716 | 9,400 |
| 2024/08/28 | 2,753 | 2,755 | 2,727 | 2,751 | 12,800 |
| 2024/08/27 | 2,733 | 2,756 | 2,712 | 2,737 | 17,200 |
| 2024/08/26 | 2,766 | 2,779 | 2,700 | 2,733 | 18,800 |
| 2024/08/23 | 2,724 | 2,740 | 2,670 | 2,725 | 19,300 |
| 2024/08/22 | 2,756 | 2,756 | 2,700 | 2,717 | 11,400 |
| 2024/08/21 | 2,786 | 2,810 | 2,752 | 2,756 | 13,400 |
| 2024/08/20 | 2,846 | 2,846 | 2,789 | 2,789 | 15,500 |
| 2024/08/19 | 2,867 | 2,888 | 2,781 | 2,800 | 17,100 |