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

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
2026/03/19 2,776 2,794 2,721 2,721 21,300
2026/03/18 2,805 2,829 2,798 2,816 11,700
2026/03/17 2,788 2,802 2,767 2,772 18,800
2026/03/16 2,772 2,804 2,766 2,773 13,000
2026/03/13 2,764 2,798 2,764 2,780 13,100
2026/03/12 2,858 2,858 2,793 2,800 16,700
2026/03/11 2,865 2,902 2,865 2,877 11,900
2026/03/10 2,835 2,868 2,808 2,856 14,400
2026/03/09 2,754 2,816 2,753 2,800 33,500
2026/03/06 2,877 2,902 2,841 2,854 28,000
2026/03/05 2,857 2,953 2,857 2,927 28,600
2026/03/04 2,816 2,882 2,779 2,807 53,500
2026/03/03 2,952 2,961 2,892 2,895 37,400
2026/03/02 2,950 2,994 2,906 2,967 26,400
2026/02/27 2,896 2,974 2,888 2,974 21,800
2026/02/26 2,883 2,907 2,871 2,888 29,900
2026/02/25 3,010 3,010 2,874 2,883 37,500
2026/02/24 2,955 3,040 2,955 3,010 40,400
2026/02/20 2,975 2,990 2,933 2,952 34,700
2026/02/19 2,975 3,005 2,960 2,999 83,500
2026/02/18 2,962 3,010 2,962 2,998 22,200
2026/02/17 2,987 2,998 2,946 2,956 27,000
2026/02/16 2,940 3,000 2,940 2,967 34,700
2026/02/13 2,911 2,998 2,910 2,953 71,900
2026/02/12 2,973 2,982 2,931 2,939 47,100
2026/02/10 2,871 2,932 2,871 2,932 29,800
2026/02/09 2,888 2,888 2,848 2,871 15,400
2026/02/06 2,807 2,842 2,761 2,842 34,500
2026/02/05 2,778 2,820 2,776 2,807 21,400
2026/02/04 2,702 2,799 2,702 2,797 31,700
2026/02/03 2,678 2,713 2,676 2,713 20,400
2026/02/02 2,697 2,717 2,669 2,669 35,700
2026/01/30 2,671 2,706 2,665 2,702 36,900
2026/01/29 2,680 2,686 2,635 2,671 45,700
2026/01/28 2,720 2,721 2,682 2,699 35,300
2026/01/27 2,740 2,751 2,720 2,739 37,100
2026/01/26 2,785 2,785 2,724 2,740 50,900
2026/01/23 2,827 2,835 2,780 2,787 13,600
2026/01/22 2,761 2,815 2,761 2,799 25,500
2026/01/21 2,750 2,769 2,731 2,750 42,800
2026/01/20 2,838 2,864 2,786 2,786 30,000
2026/01/19 2,897 2,897 2,830 2,857 29,200
2026/01/16 2,930 2,930 2,873 2,915 36,600
2026/01/15 2,926 2,961 2,920 2,930 27,300
2026/01/14 2,893 2,939 2,893 2,926 25,800
2026/01/13 2,960 2,969 2,908 2,911 58,800
2026/01/09 2,870 2,947 2,870 2,943 26,500
2026/01/08 2,868 2,900 2,855 2,865 35,600
2026/01/07 2,814 2,869 2,795 2,851 24,600
2026/01/06 2,764 2,814 2,764 2,814 20,800
2026/01/05 2,777 2,780 2,740 2,750 18,000
2025/12/30 2,762 2,782 2,746 2,746 12,200
2025/12/29 2,748 2,787 2,715 2,762 44,200
2025/12/26 2,730 2,759 2,715 2,737 30,600
2025/12/25 2,750 2,750 2,697 2,708 32,400
2025/12/24 2,677 2,746 2,676 2,735 45,700
2025/12/23 2,659 2,689 2,643 2,672 32,000
2025/12/22 2,637 2,680 2,621 2,669 88,300
2025/12/19 2,529 2,648 2,529 2,615 191,100
2025/12/18 2,421 2,444 2,410 2,429 11,700
2025/12/17 2,409 2,444 2,394 2,444 18,300
2025/12/16 2,440 2,450 2,403 2,405 21,300
2025/12/15 2,414 2,440 2,414 2,440 10,000
2025/12/12 2,400 2,435 2,400 2,427 13,300
2025/12/11 2,423 2,423 2,391 2,391 38,300
2025/12/10 2,459 2,472 2,405 2,424 41,300
2025/12/09 2,515 2,528 2,453 2,459 20,400
2025/12/08 2,451 2,515 2,451 2,515 20,400
2025/12/05 2,502 2,502 2,441 2,459 30,400
2025/12/04 2,494 2,502 2,476 2,497 11,300
2025/12/03 2,490 2,520 2,488 2,498 23,500
2025/12/02 2,507 2,523 2,485 2,498 16,200
2025/12/01 2,499 2,525 2,485 2,503 20,300
2025/11/28 2,462 2,492 2,462 2,483 9,100
2025/11/27 2,479 2,500 2,468 2,479 9,200
2025/11/26 2,452 2,487 2,452 2,487 13,500
2025/11/25 2,469 2,469 2,446 2,452 19,100
2025/11/21 2,405 2,462 2,405 2,462 13,100
2025/11/20 2,410 2,442 2,410 2,420 40,500
2025/11/19 2,454 2,472 2,404 2,404 33,400
2025/11/18 2,500 2,500 2,455 2,455 28,800
2025/11/17 2,562 2,570 2,485 2,491 28,700
2025/11/14 2,581 2,582 2,565 2,565 15,300
2025/11/13 2,600 2,635 2,570 2,571 23,000
2025/11/12 2,599 2,650 2,577 2,650 27,600
2025/11/11 2,607 2,607 2,577 2,595 7,300
2025/11/10 2,581 2,605 2,581 2,594 8,200
2025/11/07 2,574 2,591 2,570 2,580 7,200
2025/11/06 2,580 2,618 2,576 2,593 16,400
2025/11/05 2,611 2,611 2,563 2,585 20,600
2025/11/04 2,594 2,627 2,586 2,600 17,700
2025/10/31 2,562 2,598 2,550 2,594 13,700
2025/10/30 2,542 2,570 2,537 2,562 58,500
2025/10/29 2,560 2,562 2,537 2,546 21,000
2025/10/28 2,603 2,608 2,557 2,557 19,000
2025/10/27 2,621 2,649 2,613 2,627 18,400
2025/10/24 2,598 2,618 2,589 2,604 11,300
2025/10/23 2,601 2,621 2,586 2,590 11,700
2025/10/22 2,595 2,635 2,590 2,635 12,600
2025/10/21 2,622 2,628 2,590 2,610 24,600
2025/10/20 2,610 2,621 2,592 2,621 11,500
2025/10/17 2,598 2,641 2,580 2,597 24,800
2025/10/16 2,586 2,618 2,570 2,592 18,200
2025/10/15 2,564 2,627 2,564 2,585 21,700
2025/10/14 2,570 2,612 2,564 2,577 40,200
2025/10/10 2,620 2,620 2,576 2,600 23,900
2025/10/09 2,603 2,635 2,597 2,610 13,900
2025/10/08 2,630 2,644 2,599 2,599 24,100
2025/10/07 2,606 2,654 2,605 2,633 19,500
2025/10/06 2,592 2,615 2,573 2,612 25,300
2025/10/03 2,467 2,551 2,467 2,542 21,000
2025/10/02 2,504 2,519 2,467 2,467 23,300
2025/10/01 2,580 2,580 2,501 2,501 23,100
2025/09/30 2,605 2,611 2,580 2,580 17,700
2025/09/29 2,640 2,640 2,591 2,605 20,200
2025/09/26 2,641 2,655 2,630 2,643 30,600
2025/09/25 2,676 2,680 2,640 2,659 16,300
2025/09/24 2,617 2,647 2,603 2,645 15,300
2025/09/22 2,601 2,636 2,601 2,615 15,800
2025/09/19 2,621 2,630 2,585 2,614 22,300
2025/09/18 2,602 2,624 2,592 2,624 11,400
2025/09/17 2,633 2,633 2,581 2,600 21,200
2025/09/16 2,641 2,657 2,631 2,631 10,500
2025/09/12 2,651 2,658 2,620 2,636 16,400
2025/09/11 2,649 2,663 2,614 2,628 10,900
2025/09/10 2,649 2,658 2,635 2,647 14,600
2025/09/09 2,610 2,660 2,610 2,642 31,700
2025/09/08 2,565 2,605 2,562 2,601 19,400
2025/09/05 2,540 2,562 2,534 2,555 11,800
2025/09/04 2,543 2,555 2,528 2,539 11,200
2025/09/03 2,540 2,553 2,525 2,528 24,600
2025/09/02 2,540 2,556 2,531 2,531 17,500
2025/09/01 2,581 2,581 2,536 2,537 31,000
2025/08/29 2,600 2,605 2,581 2,581 10,300
2025/08/28 2,587 2,615 2,585 2,598 16,200
2025/08/27 2,580 2,587 2,572 2,580 9,300
2025/08/26 2,614 2,614 2,580 2,580 10,500
2025/08/25 2,600 2,633 2,598 2,614 13,100
2025/08/22 2,560 2,610 2,550 2,610 20,300
2025/08/21 2,590 2,590 2,555 2,555 15,400
2025/08/20 2,614 2,614 2,582 2,582 11,200
2025/08/19 2,620 2,620 2,585 2,603 13,000
2025/08/18 2,572 2,613 2,553 2,610 22,000
2025/08/15 2,570 2,579 2,545 2,551 20,300
2025/08/14 2,562 2,575 2,554 2,565 15,000
2025/08/13 2,562 2,583 2,555 2,562 17,500
2025/08/12 2,603 2,603 2,545 2,562 38,400
2025/08/08 2,610 2,629 2,580 2,581 18,700
2025/08/07 2,590 2,631 2,573 2,631 23,600
2025/08/06 2,600 2,631 2,594 2,625 16,800
2025/08/05 2,590 2,615 2,590 2,594 11,000
2025/08/04 2,608 2,623 2,572 2,600 25,300
2025/08/01 2,618 2,668 2,618 2,658 8,000
2025/07/31 2,620 2,636 2,608 2,618 14,300
2025/07/30 2,629 2,650 2,609 2,620 16,200
2025/07/29 2,613 2,646 2,613 2,629 8,800
2025/07/28 2,625 2,644 2,613 2,619 11,100
2025/07/25 2,663 2,663 2,605 2,624 9,700
2025/07/24 2,646 2,688 2,640 2,663 10,100
2025/07/23 2,596 2,673 2,587 2,667 23,900
2025/07/22 2,601 2,601 2,568 2,568 7,400
2025/07/18 2,592 2,600 2,562 2,590 27,900
2025/07/17 2,595 2,608 2,579 2,591 11,700
2025/07/16 2,632 2,651 2,593 2,593 18,200
2025/07/15 2,593 2,646 2,593 2,614 22,000
2025/07/14 2,650 2,650 2,584 2,592 18,300
2025/07/11 2,622 2,660 2,612 2,628 18,000
2025/07/10 2,724 2,731 2,596 2,619 46,200
2025/07/09 2,745 2,807 2,740 2,751 18,000
2025/07/08 2,675 2,745 2,639 2,731 26,800
2025/07/07 2,678 2,710 2,670 2,675 41,200
2025/07/04 2,617 2,657 2,617 2,655 12,900
2025/07/03 2,573 2,626 2,573 2,617 20,000
2025/07/02 2,600 2,614 2,572 2,572 11,900
2025/07/01 2,583 2,605 2,576 2,588 17,300
2025/06/30 2,626 2,675 2,581 2,591 39,700
2025/06/27 2,625 2,675 2,580 2,604 38,200
2025/06/26 2,580 2,620 2,580 2,620 26,800
2025/06/25 2,600 2,603 2,573 2,603 15,700
2025/06/24 2,604 2,650 2,590 2,613 23,800
2025/06/23 2,646 2,646 2,586 2,596 18,400
2025/06/20 2,743 2,743 2,661 2,661 36,000
2025/06/19 2,641 2,845 2,641 2,770 103,500
2025/06/18 2,571 2,606 2,571 2,591 8,500
2025/06/17 2,587 2,592 2,563 2,584 8,300
2025/06/16 2,586 2,590 2,569 2,582 4,500
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

このページの先頭へ