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 |
|---|---|---|---|---|---|
| 2026/08/07 | 3,520 | 3,560 | 3,510 | 3,560 | 7,500 |
| 2026/08/06 | 3,515 | 3,620 | 3,500 | 3,530 | 12,500 |
| 2026/08/05 | 3,565 | 3,625 | 3,500 | 3,515 | 18,100 |
| 2026/08/04 | 3,550 | 3,625 | 3,540 | 3,565 | 21,400 |
| 2026/08/03 | 3,420 | 3,560 | 3,345 | 3,545 | 36,900 |
| 2026/07/31 | 3,370 | 3,520 | 3,365 | 3,480 | 17,100 |
| 2026/07/30 | 3,365 | 3,420 | 3,340 | 3,390 | 19,700 |
| 2026/07/29 | 3,240 | 3,405 | 3,235 | 3,365 | 27,200 |
| 2026/07/28 | 3,270 | 3,465 | 3,200 | 3,200 | 51,400 |
| 2026/07/27 | 3,275 | 3,320 | 3,275 | 3,285 | 19,300 |
| 2026/07/24 | 3,300 | 3,305 | 3,260 | 3,265 | 5,100 |
| 2026/07/23 | 3,280 | 3,300 | 3,265 | 3,300 | 9,000 |
| 2026/07/22 | 3,270 | 3,310 | 3,250 | 3,280 | 18,000 |
| 2026/07/21 | 3,270 | 3,300 | 3,250 | 3,300 | 19,400 |
| 2026/07/17 | 3,300 | 3,320 | 3,150 | 3,205 | 62,100 |
| 2026/07/16 | 3,215 | 3,305 | 3,200 | 3,275 | 18,900 |
| 2026/07/15 | 3,190 | 3,205 | 3,145 | 3,195 | 10,000 |
| 2026/07/14 | 3,195 | 3,260 | 3,195 | 3,200 | 11,100 |
| 2026/07/13 | 3,205 | 3,220 | 3,110 | 3,170 | 22,100 |
| 2026/07/10 | 3,260 | 3,260 | 3,205 | 3,205 | 15,300 |
| 2026/07/09 | 3,190 | 3,220 | 3,180 | 3,210 | 6,400 |
| 2026/07/08 | 3,245 | 3,265 | 3,215 | 3,215 | 11,200 |
| 2026/07/07 | 3,275 | 3,295 | 3,255 | 3,285 | 9,000 |
| 2026/07/06 | 3,285 | 3,300 | 3,245 | 3,300 | 26,000 |
| 2026/07/03 | 3,195 | 3,265 | 3,190 | 3,265 | 18,400 |
| 2026/07/02 | 3,235 | 3,270 | 3,195 | 3,215 | 23,300 |
| 2026/07/01 | 3,240 | 3,320 | 3,140 | 3,170 | 45,500 |
| 2026/06/30 | 3,210 | 3,235 | 3,050 | 3,215 | 44,400 |
| 2026/06/29 | 3,380 | 3,380 | 3,135 | 3,210 | 44,100 |
| 2026/06/26 | 3,340 | 3,385 | 3,305 | 3,320 | 19,800 |
| 2026/06/25 | 3,320 | 3,360 | 3,290 | 3,350 | 16,000 |
| 2026/06/24 | 3,250 | 3,340 | 3,250 | 3,265 | 12,400 |
| 2026/06/23 | 3,300 | 3,335 | 3,275 | 3,275 | 19,500 |
| 2026/06/22 | 3,350 | 3,370 | 3,310 | 3,340 | 10,200 |
| 2026/06/19 | 3,295 | 3,385 | 3,195 | 3,295 | 54,600 |
| 2026/06/18 | 3,250 | 3,300 | 3,225 | 3,275 | 27,800 |
| 2026/06/17 | 3,250 | 3,340 | 3,175 | 3,245 | 38,900 |
| 2026/06/16 | 3,195 | 3,295 | 3,150 | 3,250 | 22,600 |
| 2026/06/15 | 3,070 | 3,220 | 3,070 | 3,150 | 25,900 |
| 2026/06/12 | 3,020 | 3,050 | 2,989 | 3,020 | 13,500 |
| 2026/06/11 | 3,065 | 3,090 | 2,958 | 3,010 | 32,600 |
| 2026/06/10 | 3,155 | 3,245 | 3,095 | 3,095 | 21,000 |
| 2026/06/09 | 3,140 | 3,185 | 3,110 | 3,160 | 18,500 |
| 2026/06/08 | 3,130 | 3,230 | 3,075 | 3,145 | 60,000 |
| 2026/06/05 | 3,185 | 3,240 | 3,140 | 3,140 | 14,700 |
| 2026/06/04 | 3,200 | 3,235 | 3,145 | 3,195 | 29,700 |
| 2026/06/03 | 3,145 | 3,245 | 3,145 | 3,215 | 10,600 |
| 2026/06/02 | 3,250 | 3,250 | 3,135 | 3,135 | 29,400 |
| 2026/06/01 | 3,255 | 3,350 | 3,200 | 3,250 | 61,500 |
| 2026/05/29 | 3,250 | 3,320 | 3,240 | 3,300 | 27,800 |
| 2026/05/28 | 3,035 | 3,240 | 3,030 | 3,210 | 44,500 |
| 2026/05/27 | 3,020 | 3,055 | 3,000 | 3,055 | 13,500 |
| 2026/05/26 | 3,070 | 3,070 | 2,983 | 3,000 | 10,600 |
| 2026/05/25 | 2,991 | 3,035 | 2,950 | 3,035 | 17,600 |
| 2026/05/22 | 2,993 | 2,993 | 2,942 | 2,950 | 8,700 |
| 2026/05/21 | 2,937 | 2,984 | 2,937 | 2,961 | 17,900 |
| 2026/05/20 | 3,100 | 3,100 | 2,910 | 2,930 | 39,500 |
| 2026/05/19 | 3,135 | 3,155 | 3,095 | 3,100 | 19,800 |
| 2026/05/18 | 3,125 | 3,170 | 3,070 | 3,080 | 31,000 |
| 2026/05/15 | 3,075 | 3,225 | 3,025 | 3,120 | 77,300 |
| 2026/05/14 | 2,981 | 3,015 | 2,981 | 3,005 | 22,500 |
| 2026/05/13 | 2,940 | 3,000 | 2,924 | 2,981 | 27,900 |
| 2026/05/12 | 2,810 | 2,959 | 2,797 | 2,937 | 42,500 |
| 2026/05/11 | 2,719 | 2,828 | 2,719 | 2,812 | 30,700 |
| 2026/05/08 | 2,783 | 2,783 | 2,707 | 2,740 | 28,300 |
| 2026/05/07 | 2,810 | 2,840 | 2,774 | 2,825 | 9,700 |
| 2026/05/01 | 2,758 | 2,794 | 2,733 | 2,769 | 19,300 |
| 2026/04/30 | 2,800 | 2,801 | 2,737 | 2,745 | 19,400 |
| 2026/04/28 | 2,876 | 2,876 | 2,817 | 2,839 | 7,300 |
| 2026/04/27 | 2,834 | 2,834 | 2,800 | 2,829 | 14,200 |
| 2026/04/24 | 2,899 | 2,899 | 2,786 | 2,786 | 18,000 |
| 2026/04/23 | 3,005 | 3,020 | 2,868 | 2,868 | 19,900 |
| 2026/04/22 | 3,065 | 3,090 | 3,010 | 3,025 | 15,300 |
| 2026/04/21 | 3,075 | 3,100 | 3,055 | 3,065 | 6,800 |
| 2026/04/20 | 3,050 | 3,070 | 3,045 | 3,050 | 6,500 |
| 2026/04/17 | 3,130 | 3,130 | 3,045 | 3,050 | 17,600 |
| 2026/04/16 | 3,070 | 3,155 | 3,040 | 3,135 | 42,700 |
| 2026/04/15 | 3,020 | 3,070 | 3,020 | 3,070 | 12,500 |
| 2026/04/14 | 3,005 | 3,035 | 3,000 | 3,020 | 11,300 |
| 2026/04/13 | 2,995 | 3,045 | 2,995 | 3,005 | 11,900 |
| 2026/04/10 | 2,986 | 3,045 | 2,986 | 3,030 | 31,900 |
| 2026/04/09 | 3,000 | 3,000 | 2,934 | 2,960 | 15,500 |
| 2026/04/08 | 3,060 | 3,070 | 2,991 | 3,030 | 14,200 |
| 2026/04/07 | 3,000 | 3,015 | 2,975 | 2,993 | 17,700 |
| 2026/04/06 | 3,005 | 3,005 | 2,929 | 2,976 | 21,900 |
| 2026/04/03 | 3,000 | 3,060 | 2,930 | 3,005 | 39,700 |
| 2026/03/27 | 2,800 | 2,873 | 2,791 | 2,864 | 46,700 |
| 2026/03/26 | 2,772 | 2,798 | 2,763 | 2,798 | 17,700 |
| 2026/03/25 | 2,778 | 2,778 | 2,742 | 2,763 | 17,000 |
| 2026/03/24 | 2,732 | 2,744 | 2,702 | 2,744 | 13,100 |
| 2026/03/23 | 2,702 | 2,702 | 2,628 | 2,660 | 23,200 |
| 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 |