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
2015/12/30 2,300 2,300 2,250 2,274 4,900
2015/12/29 2,258 2,300 2,257 2,270 6,400
2015/12/28 2,253 2,298 2,250 2,292 9,500
2015/12/25 2,203 2,220 2,189 2,219 8,000
2015/12/24 2,255 2,255 2,150 2,204 12,300
2015/12/22 2,228 2,283 2,222 2,227 18,200
2015/12/21 2,214 2,221 2,151 2,205 8,800
2015/12/18 2,240 2,275 2,200 2,220 11,600
2015/12/17 2,280 2,280 2,220 2,240 13,300
2015/12/16 2,213 2,218 2,180 2,218 9,000
2015/12/15 2,224 2,250 2,160 2,163 9,000
2015/12/14 2,115 2,195 2,115 2,194 12,000
2015/12/11 2,134 2,185 2,134 2,164 15,900
2015/12/10 2,175 2,184 2,133 2,133 12,000
2015/12/09 2,200 2,228 2,190 2,200 10,800
2015/12/08 2,248 2,260 2,203 2,226 11,100
2015/12/07 2,249 2,300 2,248 2,253 19,000
2015/12/04 2,241 2,256 2,211 2,238 13,700
2015/12/03 2,277 2,280 2,245 2,257 16,100
2015/12/02 2,300 2,322 2,269 2,273 36,900
2015/12/01 2,320 2,334 2,296 2,317 11,700
2015/11/30 2,384 2,384 2,300 2,315 23,800
2015/11/27 2,439 2,439 2,411 2,411 7,500
2015/11/26 2,464 2,464 2,430 2,431 9,700
2015/11/25 2,450 2,474 2,442 2,452 10,800
2015/11/24 2,417 2,480 2,417 2,475 18,800
2015/11/20 2,424 2,444 2,413 2,444 12,300
2015/11/19 2,397 2,412 2,388 2,406 12,600
2015/11/18 2,420 2,436 2,380 2,391 15,100
2015/11/17 2,448 2,448 2,395 2,419 13,800
2015/11/16 2,375 2,415 2,375 2,398 13,600
2015/11/13 2,372 2,403 2,372 2,402 8,300
2015/11/12 2,415 2,420 2,404 2,420 10,600
2015/11/11 2,398 2,420 2,345 2,420 17,700
2015/11/10 2,400 2,425 2,391 2,398 12,400
2015/11/09 2,400 2,446 2,390 2,428 25,100
2015/11/06 2,400 2,400 2,322 2,399 60,100
2015/11/05 2,260 2,289 2,253 2,274 11,300
2015/11/04 2,261 2,285 2,244 2,278 20,000
2015/11/02 2,259 2,259 2,202 2,226 16,600
2015/10/30 2,239 2,257 2,157 2,244 21,900
2015/10/29 2,200 2,249 2,197 2,216 40,000
2015/10/28 2,174 2,199 2,174 2,188 19,900
2015/10/27 2,195 2,204 2,150 2,161 17,500
2015/10/26 2,185 2,187 2,168 2,183 6,100
2015/10/23 2,187 2,193 2,182 2,189 8,800
2015/10/22 2,166 2,177 2,136 2,177 6,300
2015/10/21 2,151 2,181 2,141 2,166 10,400
2015/10/20 2,162 2,168 2,126 2,151 8,700
2015/10/19 2,195 2,195 2,147 2,162 8,300
2015/10/16 2,185 2,195 2,170 2,179 15,200
2015/10/15 2,103 2,150 2,103 2,149 8,600
2015/10/14 2,092 2,132 2,077 2,101 13,300
2015/10/13 2,159 2,159 2,128 2,142 9,600
2015/10/09 2,101 2,160 2,101 2,160 11,200
2015/10/08 2,128 2,132 2,064 2,100 13,600
2015/10/07 2,117 2,129 2,084 2,128 10,300
2015/10/06 2,125 2,133 2,116 2,117 10,900
2015/10/05 2,092 2,125 2,077 2,107 12,500
2015/10/02 2,062 2,077 2,046 2,077 10,900
2015/10/01 2,060 2,070 2,044 2,062 15,000
2015/09/30 2,010 2,049 1,985 2,044 9,200
2015/09/29 2,039 2,057 1,991 2,005 17,500
2015/09/28 2,055 2,067 2,030 2,062 12,300
2015/09/25 2,014 2,055 2,000 2,055 20,200
2015/09/24 1,999 2,030 1,996 1,999 13,100
2015/09/18 2,018 2,026 1,993 2,006 11,100
2015/09/17 2,057 2,057 2,028 2,045 11,600
2015/09/16 2,019 2,030 2,000 2,028 11,800
2015/09/15 1,976 2,006 1,959 1,988 16,400
2015/09/14 1,960 1,973 1,937 1,954 15,900
2015/09/11 1,914 1,944 1,886 1,934 24,900
2015/09/10 1,857 1,881 1,837 1,874 11,200
2015/09/09 1,914 1,931 1,856 1,894 22,300
2015/09/08 1,861 1,861 1,835 1,842 15,000
2015/09/07 1,800 1,892 1,798 1,850 19,300
2015/09/04 1,833 1,853 1,808 1,816 14,100
2015/09/03 1,846 1,852 1,821 1,824 14,700
2015/09/02 1,809 1,854 1,809 1,815 17,900
2015/09/01 1,934 1,957 1,861 1,867 26,700
2015/08/31 1,940 1,975 1,924 1,952 14,800
2015/08/28 1,955 1,956 1,896 1,941 12,700
2015/08/27 1,858 1,953 1,854 1,890 20,200
2015/08/26 1,745 1,835 1,722 1,818 37,600
2015/08/25 1,731 1,858 1,689 1,745 43,400
2015/08/24 1,910 1,946 1,821 1,821 35,300
2015/08/21 2,000 2,011 1,981 1,982 23,000
2015/08/20 2,031 2,038 2,023 2,023 14,300
2015/08/19 2,046 2,063 2,030 2,030 16,100
2015/08/18 2,070 2,073 2,039 2,052 6,400
2015/08/17 2,070 2,075 2,041 2,060 8,500
2015/08/14 2,049 2,049 2,028 2,035 7,400
2015/08/13 2,026 2,049 2,023 2,035 14,300
2015/08/12 2,043 2,055 2,028 2,030 21,100
2015/08/11 2,059 2,065 2,046 2,046 46,500
2015/08/10 2,072 2,072 2,059 2,066 11,900
2015/08/07 2,066 2,099 2,058 2,061 25,500
2015/08/06 2,067 2,109 2,060 2,063 33,300
2015/08/05 2,143 2,150 2,055 2,067 59,200
2015/08/04 2,150 2,170 2,082 2,093 34,800
2015/08/03 2,078 2,200 2,077 2,185 63,100
2015/07/31 2,101 2,143 2,022 2,060 59,200
2015/07/30 2,115 2,123 2,090 2,090 23,800
2015/07/29 2,095 2,118 2,090 2,099 21,700
2015/07/28 2,075 2,107 2,062 2,090 30,200
2015/07/27 2,087 2,095 2,071 2,081 23,900
2015/07/24 2,090 2,116 2,088 2,092 30,700
2015/07/23 2,087 2,122 2,087 2,097 38,800
2015/07/22 2,133 2,137 2,078 2,090 46,000
2015/07/21 2,168 2,189 2,137 2,137 25,900
2015/07/17 2,200 2,211 2,132 2,166 45,100
2015/07/16 2,235 2,238 2,187 2,195 24,500
2015/07/15 2,217 2,222 2,184 2,194 20,400
2015/07/14 2,240 2,282 2,181 2,200 38,500
2015/07/13 2,199 2,271 2,189 2,231 34,800
2015/07/10 2,225 2,258 2,181 2,188 16,800
2015/07/09 2,160 2,280 2,135 2,212 38,300
2015/07/08 2,295 2,307 2,230 2,237 28,800
2015/07/07 2,309 2,320 2,291 2,299 34,500
2015/07/06 2,311 2,342 2,276 2,276 26,000
2015/07/03 2,367 2,394 2,352 2,361 20,000
2015/07/02 2,372 2,405 2,335 2,401 53,500
2015/07/01 2,357 2,357 2,286 2,342 30,000
2015/06/30 2,219 2,295 2,213 2,286 40,500
2015/06/29 2,155 2,245 2,155 2,230 59,600
2015/06/26 2,355 2,356 2,302 2,305 32,900
2015/06/25 2,382 2,383 2,352 2,353 33,100
2015/06/24 2,400 2,418 2,382 2,390 20,400
2015/06/23 2,390 2,420 2,350 2,396 23,600
2015/06/22 2,403 2,425 2,376 2,390 15,500
2015/06/19 2,412 2,429 2,395 2,403 17,800
2015/06/18 2,444 2,479 2,365 2,365 46,900
2015/06/17 2,519 2,523 2,470 2,475 11,700
2015/06/16 2,526 2,563 2,505 2,520 7,700
2015/06/15 2,560 2,596 2,531 2,532 11,400
2015/06/12 2,546 2,597 2,546 2,560 18,500
2015/06/11 2,554 2,592 2,535 2,547 15,300
2015/06/10 2,526 2,615 2,526 2,543 27,600
2015/06/09 2,536 2,616 2,525 2,525 15,100
2015/06/08 2,561 2,590 2,545 2,545 15,700
2015/06/05 2,598 2,611 2,558 2,561 21,600
2015/06/04 2,604 2,629 2,604 2,612 10,300
2015/06/03 2,649 2,652 2,613 2,636 9,700
2015/06/02 2,626 2,644 2,614 2,633 17,400
2015/06/01 2,690 2,700 2,586 2,639 76,300
2015/05/29 2,819 2,827 2,673 2,683 92,800
2015/05/28 2,795 2,830 2,779 2,822 34,100
2015/05/27 2,768 2,805 2,752 2,805 24,100
2015/05/26 2,771 2,783 2,728 2,769 23,400
2015/05/25 2,740 2,779 2,740 2,763 23,700
2015/05/22 2,666 2,748 2,650 2,740 31,400
2015/05/21 2,690 2,690 2,657 2,670 40,400
2015/05/20 2,630 2,700 2,616 2,686 35,600
2015/05/19 2,600 2,650 2,586 2,650 43,000
2015/05/18 2,558 2,632 2,558 2,632 23,300
2015/05/15 2,565 2,610 2,502 2,608 51,900
2015/05/14 2,573 2,623 2,571 2,600 25,200
2015/05/13 2,620 2,622 2,575 2,610 31,500
2015/05/12 2,549 2,626 2,531 2,626 33,700
2015/05/11 2,494 2,562 2,483 2,552 21,400
2015/05/08 2,518 2,532 2,476 2,494 12,200
2015/05/07 2,515 2,546 2,509 2,540 23,000
2015/05/01 2,520 2,520 2,456 2,501 29,000
2015/04/30 2,520 2,547 2,504 2,547 21,600
2015/04/28 2,474 2,532 2,474 2,532 27,200
2015/04/27 2,479 2,499 2,454 2,499 18,800
2015/04/24 2,421 2,484 2,420 2,479 23,900
2015/04/23 2,418 2,464 2,398 2,454 26,100
2015/04/22 2,365 2,419 2,350 2,403 18,600
2015/04/21 2,335 2,380 2,326 2,372 18,500
2015/04/20 2,349 2,360 2,312 2,350 28,200
2015/04/17 2,388 2,388 2,305 2,341 20,000
2015/04/16 2,336 2,377 2,336 2,346 7,900
2015/04/15 2,370 2,372 2,331 2,334 7,600
2015/04/14 2,346 2,384 2,346 2,368 6,100
2015/04/13 2,368 2,392 2,303 2,346 16,000
2015/04/10 2,400 2,400 2,355 2,366 12,500
2015/04/09 2,384 2,396 2,376 2,391 10,200
2015/04/08 2,385 2,385 2,351 2,371 7,100
2015/04/07 2,379 2,379 2,339 2,363 14,000
2015/04/06 2,359 2,373 2,350 2,359 9,600
2015/04/03 2,354 2,354 2,316 2,349 11,500
2015/04/02 2,350 2,366 2,313 2,330 22,100
2015/04/01 2,362 2,366 2,307 2,327 34,700
2015/03/31 2,386 2,404 2,348 2,362 47,600
2015/03/30 2,383 2,383 2,329 2,336 23,700
2015/03/27 2,412 2,430 2,321 2,359 45,800
2015/03/26 2,420 2,447 2,402 2,420 146,100
2015/03/25 2,450 2,478 2,414 2,426 129,800
2015/03/24 2,471 2,514 2,445 2,472 102,100
2015/03/23 2,466 2,547 2,466 2,485 54,400
2015/03/20 2,433 2,491 2,428 2,482 62,800
2015/03/19 2,472 2,495 2,421 2,435 33,400
2015/03/18 2,454 2,492 2,440 2,476 61,600
2015/03/17 2,460 2,506 2,413 2,488 54,400
2015/03/16 2,422 2,457 2,378 2,454 37,000
2015/03/13 2,403 2,435 2,383 2,422 66,400
2015/03/12 2,401 2,449 2,400 2,424 68,700
2015/03/11 2,321 2,420 2,321 2,418 78,700
2015/03/10 2,399 2,399 2,321 2,367 79,100
2015/03/09 2,350 2,376 2,332 2,374 68,700
2015/03/06 2,308 2,365 2,268 2,361 70,200
2015/03/05 2,213 2,348 2,211 2,340 78,400
2015/03/04 2,231 2,251 2,207 2,238 57,600
2015/03/03 2,211 2,254 2,192 2,251 44,400
2015/03/02 2,184 2,233 2,177 2,233 44,500
2015/02/27 2,207 2,210 2,159 2,184 66,100
2015/02/26 2,145 2,207 2,141 2,207 45,400
2015/02/25 2,177 2,179 2,145 2,156 78,100
2015/02/24 2,220 2,261 2,164 2,186 74,900
2015/02/23 2,296 2,296 2,229 2,251 24,700
2015/02/20 2,202 2,280 2,202 2,273 37,800
2015/02/19 2,208 2,217 2,196 2,217 27,700
2015/02/18 2,205 2,216 2,185 2,207 28,700
2015/02/17 2,205 2,205 2,178 2,197 26,600
2015/02/16 2,161 2,262 2,155 2,165 44,800
2015/02/13 2,143 2,159 2,127 2,155 32,100
2015/02/12 2,192 2,263 2,116 2,127 85,000
2015/02/10 2,341 2,395 2,123 2,191 62,600
2015/02/09 2,400 2,413 2,360 2,370 13,600
2015/02/06 2,354 2,393 2,354 2,376 20,700
2015/02/05 2,380 2,380 2,342 2,366 11,400
2015/02/04 2,311 2,385 2,311 2,380 16,500
2015/02/03 2,344 2,344 2,300 2,310 21,000
2015/02/02 2,346 2,346 2,313 2,320 12,300
2015/01/30 2,350 2,372 2,320 2,336 11,000
2015/01/29 2,355 2,386 2,328 2,328 27,900
2015/01/28 2,300 2,353 2,300 2,339 16,900
2015/01/27 2,320 2,344 2,290 2,334 21,600
2015/01/26 2,248 2,281 2,243 2,276 15,500
2015/01/23 2,324 2,335 2,283 2,291 28,400
2015/01/22 2,335 2,335 2,295 2,310 20,000
2015/01/21 2,325 2,340 2,302 2,313 16,600
2015/01/20 2,377 2,377 2,323 2,350 19,400
2015/01/19 2,365 2,373 2,319 2,349 23,600
2015/01/16 2,350 2,374 2,303 2,315 31,900
2015/01/15 2,351 2,400 2,334 2,395 34,500
2015/01/14 2,411 2,430 2,327 2,327 40,300
2015/01/13 2,388 2,408 2,356 2,389 34,600
2015/01/09 2,420 2,448 2,388 2,388 26,200
2015/01/08 2,388 2,439 2,374 2,429 23,400
2015/01/07 2,363 2,410 2,363 2,393 15,300
2015/01/06 2,416 2,418 2,361 2,363 36,100
2015/01/05 2,383 2,454 2,383 2,439 19,700

このページの先頭へ