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
2010/12/30 187 187 184 184 383,000
2010/12/29 187 189 186 188 494,000
2010/12/28 186 189 184 188 740,000
2010/12/27 179 187 179 186 1,016,000
2010/12/24 178 181 177 180 1,289,000
2010/12/22 184 184 181 181 603,000
2010/12/21 183 183 181 182 887,000
2010/12/20 187 188 180 183 1,145,000
2010/12/17 187 190 186 187 1,108,000
2010/12/16 185 187 184 187 878,000
2010/12/15 187 189 184 185 1,589,000
2010/12/14 186 189 182 187 2,048,000
2010/12/13 191 197 183 186 6,796,000
2010/12/10 186 191 184 190 3,203,000
2010/12/09 180 186 179 184 1,719,000
2010/12/08 181 183 178 181 1,639,000
2010/12/07 178 181 176 180 2,166,000
2010/12/06 170 178 169 177 3,219,000
2010/12/03 171 171 168 170 948,000
2010/12/02 172 173 169 171 1,214,000
2010/12/01 165 170 164 170 1,232,000
2010/11/30 166 170 165 166 1,343,000
2010/11/29 167 170 167 168 548,000
2010/11/26 172 172 167 167 1,484,000
2010/11/25 170 171 167 170 2,176,000
2010/11/24 154 169 154 169 4,633,000
2010/11/22 157 159 153 158 1,120,000
2010/11/19 160 161 155 155 2,069,000
2010/11/18 160 161 158 160 1,568,000
2010/11/17 158 161 155 161 3,399,000
2010/11/16 156 161 156 159 5,883,000
2010/11/15 145 155 145 155 3,497,000
2010/11/12 145 147 143 145 1,154,000
2010/11/11 147 149 145 147 1,274,000
2010/11/10 144 150 144 147 4,113,000
2010/11/09 133 142 132 140 2,607,000
2010/11/08 132 134 129 134 2,225,000
2010/11/05 122 131 122 130 4,047,000
2010/11/04 116 117 115 117 320,000
2010/11/02 114 116 113 115 340,000
2010/11/01 115 118 112 114 928,000
2010/10/29 114 118 109 116 1,289,000
2010/10/28 120 120 114 114 1,588,000
2010/10/27 128 128 122 122 965,000
2010/10/26 130 131 129 129 195,000
2010/10/25 134 134 129 129 275,000
2010/10/22 131 132 130 132 249,000
2010/10/21 137 137 131 131 377,000
2010/10/20 133 136 132 135 570,000
2010/10/19 129 137 129 135 879,000
2010/10/18 131 131 128 129 212,000
2010/10/15 131 132 130 131 252,000
2010/10/14 131 133 130 132 547,000
2010/10/13 134 138 130 130 868,000
2010/10/12 141 142 134 135 742,000
2010/10/08 141 144 141 141 1,121,000
2010/10/07 150 151 146 146 493,000
2010/10/06 151 151 149 150 475,000
2010/10/05 148 150 146 148 490,000
2010/10/04 152 154 149 150 380,000
2010/10/01 152 154 151 152 425,000
2010/09/30 154 159 152 153 742,000
2010/09/29 157 158 155 156 403,000
2010/09/28 154 158 154 158 342,000
2010/09/27 159 159 155 156 348,000
2010/09/24 154 158 154 156 461,000
2010/09/22 156 158 155 156 448,000
2010/09/21 161 162 158 159 403,000
2010/09/17 161 163 160 160 672,000
2010/09/16 162 164 160 162 645,000
2010/09/15 157 162 156 162 642,000
2010/09/14 159 160 158 159 230,000
2010/09/13 158 160 158 158 314,000
2010/09/10 152 160 152 158 893,000
2010/09/09 154 155 153 154 171,000
2010/09/08 152 153 151 153 340,000
2010/09/07 157 157 153 153 488,000
2010/09/06 157 160 156 159 1,062,000
2010/09/03 150 157 149 155 1,136,000
2010/09/02 151 152 147 150 449,000
2010/09/01 148 150 146 149 383,000
2010/08/31 149 152 147 148 532,000
2010/08/30 154 155 150 151 388,000
2010/08/27 146 151 145 150 364,000
2010/08/26 147 149 147 148 201,000
2010/08/25 146 149 145 147 509,000
2010/08/24 148 150 147 149 479,000
2010/08/23 154 156 151 152 303,000
2010/08/20 155 158 153 155 590,000
2010/08/19 150 159 150 158 700,000
2010/08/18 153 153 149 152 422,000
2010/08/17 147 152 146 150 561,000
2010/08/16 150 150 146 147 347,000
2010/08/13 147 151 146 150 475,000
2010/08/12 148 149 146 147 546,000
2010/08/11 155 155 151 151 560,000
2010/08/10 160 160 155 156 358,000
2010/08/09 155 158 154 157 342,000
2010/08/06 153 158 152 157 483,000
2010/08/05 158 159 152 153 1,128,000
2010/08/04 158 160 156 160 617,000
2010/08/03 161 162 159 160 410,000
2010/08/02 156 159 156 158 298,000
2010/07/30 163 163 157 157 643,000
2010/07/29 164 168 163 164 1,691,000
2010/07/28 162 166 161 165 875,000
2010/07/27 164 164 159 161 604,000
2010/07/26 158 164 157 164 1,286,000
2010/07/23 155 157 153 155 708,000
2010/07/22 154 155 150 150 1,054,000
2010/07/21 162 163 154 155 1,127,000
2010/07/20 163 166 160 161 780,000
2010/07/16 168 170 163 166 2,090,000
2010/07/15 160 171 160 167 3,685,000
2010/07/14 160 162 159 160 402,000
2010/07/13 161 162 157 158 349,000
2010/07/12 160 163 159 160 450,000
2010/07/09 165 166 162 163 373,000
2010/07/08 169 169 164 165 511,000
2010/07/07 168 168 162 164 620,000
2010/07/06 163 168 158 167 1,027,000
2010/07/05 159 165 158 164 960,000
2010/07/02 157 162 155 158 897,000
2010/07/01 154 157 152 155 1,155,000
2010/06/30 155 159 153 156 989,000
2010/06/29 161 165 157 158 1,315,000
2010/06/28 172 172 160 161 1,678,000
2010/06/25 177 179 172 172 1,178,000
2010/06/24 183 186 179 182 876,000
2010/06/23 184 186 179 183 1,506,000
2010/06/22 188 192 185 187 2,875,000
2010/06/21 180 191 179 191 4,450,000
2010/06/18 180 180 176 178 1,227,000
2010/06/17 183 186 180 181 1,544,000
2010/06/16 184 187 182 184 3,307,000
2010/06/15 178 184 176 180 5,282,000
2010/06/14 169 179 169 178 4,234,000
2010/06/11 165 170 163 167 1,691,000
2010/06/10 160 164 159 161 812,000
2010/06/09 167 167 160 160 817,000
2010/06/08 167 173 166 167 1,742,000
2010/06/07 171 172 167 170 2,918,000
2010/06/04 164 177 164 175 3,706,000
2010/06/03 165 166 162 164 988,000
2010/06/02 161 165 160 160 667,000
2010/06/01 168 168 163 164 1,196,000
2010/05/31 161 168 161 167 1,504,000
2010/05/28 158 167 158 164 2,534,000
2010/05/27 148 158 148 155 2,054,000
2010/05/26 153 154 147 152 1,406,000
2010/05/25 154 161 149 151 2,587,000
2010/05/24 156 157 151 156 1,538,000
2010/05/21 159 162 155 158 3,421,000
2010/05/20 161 172 161 164 4,568,000
2010/05/19 156 166 155 163 2,545,000
2010/05/18 170 173 155 161 3,534,000
2010/05/17 176 176 169 171 2,358,000
2010/05/14 175 181 173 179 2,277,000
2010/05/13 175 179 175 176 2,564,000
2010/05/12 184 187 174 175 7,324,000
2010/05/11 196 200 189 191 6,602,000
2010/05/10 198 203 194 198 15,211,000
2010/05/07 180 198 180 193 34,211,000
2010/05/06 181 183 180 182 1,465,000
2010/04/30 187 190 186 186 2,131,000
2010/04/28 187 189 185 185 2,413,000
2010/04/27 188 194 188 192 5,187,000
2010/04/26 189 191 187 188 1,181,000
2010/04/23 190 191 185 186 3,109,000
2010/04/22 185 194 185 190 4,945,000
2010/04/21 183 188 180 186 4,209,000
2010/04/20 189 191 180 182 4,989,000
2010/04/19 189 193 188 189 2,893,000
2010/04/16 195 197 194 194 4,371,000
2010/04/15 196 201 194 199 5,803,000
2010/04/14 195 199 193 195 5,581,000
2010/04/13 206 206 198 198 7,307,000
2010/04/12 214 215 207 209 5,327,000
2010/04/09 212 213 209 213 10,327,000
2010/04/08 209 216 206 215 23,532,000
2010/04/07 196 198 187 194 6,435,000
2010/04/06 200 201 192 193 5,733,000
2010/04/05 192 206 192 203 9,035,000
2010/04/02 197 199 191 192 7,020,000
2010/04/01 210 210 189 201 14,166,000
2010/03/31 211 216 205 207 9,946,000
2010/03/30 229 232 223 226 9,612,000
2010/03/29 218 232 217 230 10,134,000
2010/03/26 220 223 215 220 11,084,000
2010/03/25 213 228 208 225 17,655,000
2010/03/24 225 226 205 209 29,979,000
2010/03/23 236 243 224 227 54,000,000
2010/03/19 218 229 216 229 35,217,000
2010/03/18 206 215 204 212 23,246,000
2010/03/17 196 206 194 205 17,416,000
2010/03/16 190 200 190 194 19,324,000
2010/03/15 178 191 175 191 9,358,000
2010/03/12 176 178 170 178 5,289,000
2010/03/11 178 182 175 177 9,576,000
2010/03/10 166 178 166 178 9,956,000
2010/03/09 157 166 156 164 5,769,000
2010/03/08 153 156 151 155 2,988,000
2010/03/05 154 156 151 151 3,724,000
2010/03/04 152 155 149 153 3,346,000
2010/03/03 150 154 148 151 5,907,000
2010/03/02 143 150 143 149 6,709,000
2010/03/01 141 144 139 143 2,767,000
2010/02/26 142 142 140 142 762,000
2010/02/25 142 145 137 141 3,176,000
2010/02/24 137 147 137 143 5,806,000
2010/02/23 136 140 134 139 1,686,000
2010/02/22 139 139 136 138 1,139,000
2010/02/19 138 142 135 137 4,124,000
2010/02/18 132 141 131 139 6,270,000
2010/02/17 129 133 129 132 2,996,000
2010/02/16 131 134 127 130 5,103,000
2010/02/15 124 132 123 132 4,266,000
2010/02/12 123 127 121 126 5,582,000
2010/02/10 124 131 122 125 21,256,000
2010/02/09 105 108 105 106 770,000
2010/02/08 103 107 103 105 285,000
2010/02/05 103 107 102 106 216,000
2010/02/04 106 107 104 105 159,000
2010/02/03 106 107 105 106 207,000
2010/02/02 103 105 102 104 455,000
2010/02/01 112 113 99 102 872,000
2010/01/29 113 115 112 112 250,000
2010/01/28 114 116 114 116 131,000
2010/01/27 116 117 113 114 110,000
2010/01/26 118 118 115 116 159,000
2010/01/25 113 117 112 115 190,000
2010/01/22 113 113 111 113 168,000
2010/01/21 111 116 111 114 158,000
2010/01/20 116 116 112 113 165,000
2010/01/19 116 116 113 113 193,000
2010/01/18 115 117 115 116 205,000
2010/01/15 119 120 117 118 295,000
2010/01/14 112 122 112 121 923,000
2010/01/13 114 115 111 113 271,000
2010/01/12 115 116 113 116 437,000
2010/01/08 111 114 111 113 342,000
2010/01/07 110 111 109 111 262,000
2010/01/06 109 111 108 111 186,000
2010/01/05 110 112 109 110 183,000
2010/01/04 110 110 108 110 52,000

このページの先頭へ