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
2016/12/30 2,324 2,324 2,281 2,312 5,500
2016/12/29 2,308 2,325 2,160 2,325 12,400
2016/12/28 2,315 2,345 2,310 2,333 8,000
2016/12/27 2,306 2,345 2,292 2,340 9,200
2016/12/26 2,284 2,313 2,284 2,299 9,400
2016/12/22 2,299 2,323 2,290 2,315 7,800
2016/12/21 2,341 2,349 2,301 2,310 10,200
2016/12/20 2,344 2,390 2,200 2,341 18,000
2016/12/19 2,390 2,390 2,349 2,375 11,900
2016/12/16 2,368 2,380 2,333 2,370 12,500
2016/12/15 2,273 2,378 2,259 2,368 23,600
2016/12/14 2,230 2,274 2,230 2,273 13,200
2016/12/13 2,188 2,229 2,187 2,229 13,000
2016/12/12 2,179 2,197 2,174 2,190 16,000
2016/12/09 2,167 2,179 2,162 2,179 11,000
2016/12/08 2,190 2,190 2,147 2,160 10,900
2016/12/07 2,171 2,188 2,164 2,188 8,000
2016/12/06 2,138 2,178 2,138 2,171 10,500
2016/12/05 2,153 2,163 2,132 2,144 9,500
2016/12/02 2,135 2,179 2,134 2,159 9,600
2016/12/01 2,126 2,180 2,123 2,165 12,100
2016/11/30 2,101 2,148 2,101 2,144 12,600
2016/11/29 2,100 2,127 2,089 2,127 6,800
2016/11/28 2,090 2,100 2,044 2,100 8,000
2016/11/25 2,069 2,095 2,043 2,093 9,600
2016/11/24 2,083 2,085 2,068 2,077 8,200
2016/11/22 2,060 2,089 2,060 2,082 7,900
2016/11/21 2,076 2,076 2,069 2,075 2,300
2016/11/18 2,065 2,083 2,065 2,076 5,300
2016/11/17 2,060 2,064 2,017 2,064 8,800
2016/11/16 2,045 2,050 2,040 2,050 7,800
2016/11/15 2,034 2,050 2,011 2,045 7,200
2016/11/14 2,025 2,042 2,025 2,034 5,600
2016/11/11 1,960 2,025 1,950 1,987 19,100
2016/11/10 2,011 2,030 1,986 2,019 7,200
2016/11/09 2,049 2,049 1,907 1,908 15,900
2016/11/08 2,030 2,058 2,030 2,058 5,100
2016/11/07 2,000 2,080 2,000 2,038 15,000
2016/11/04 1,993 2,009 1,965 1,996 10,400
2016/11/02 2,010 2,038 2,010 2,018 10,700
2016/11/01 2,009 2,049 1,992 2,025 24,000
2016/10/31 2,025 2,070 1,982 2,059 12,800
2016/10/28 2,066 2,066 2,042 2,045 32,600
2016/10/27 2,050 2,085 2,028 2,050 12,800
2016/10/26 2,002 2,042 1,985 2,042 17,700
2016/10/25 1,971 2,003 1,967 2,002 14,800
2016/10/24 1,935 1,990 1,935 1,986 12,300
2016/10/21 1,959 1,974 1,953 1,954 10,500
2016/10/20 1,930 1,972 1,930 1,969 15,300
2016/10/19 1,895 1,921 1,885 1,919 5,800
2016/10/18 1,897 1,914 1,890 1,911 7,000
2016/10/17 1,890 1,904 1,868 1,897 9,400
2016/10/14 1,851 1,877 1,823 1,876 9,100
2016/10/13 1,858 1,884 1,858 1,872 6,100
2016/10/12 1,851 1,874 1,851 1,857 7,000
2016/10/11 1,834 1,888 1,834 1,888 15,200
2016/10/07 1,820 1,839 1,811 1,815 5,500
2016/10/06 1,808 1,846 1,808 1,827 11,200
2016/10/05 1,803 1,821 1,798 1,818 9,200
2016/10/04 1,774 1,804 1,752 1,804 8,500
2016/10/03 1,781 1,805 1,773 1,774 5,300
2016/09/30 1,777 1,789 1,759 1,768 8,800
2016/09/29 1,770 1,817 1,767 1,817 12,900
2016/09/28 1,764 1,825 1,756 1,781 12,000
2016/09/27 1,766 1,800 1,734 1,800 15,700
2016/09/26 1,747 1,763 1,743 1,763 8,800
2016/09/23 1,724 1,758 1,711 1,758 16,500
2016/09/21 1,679 1,724 1,678 1,724 8,900
2016/09/20 1,716 1,716 1,678 1,695 11,400
2016/09/16 1,677 1,703 1,677 1,694 6,200
2016/09/15 1,675 1,690 1,673 1,676 6,000
2016/09/14 1,706 1,706 1,678 1,678 12,300
2016/09/13 1,726 1,726 1,705 1,706 4,500
2016/09/12 1,701 1,710 1,698 1,705 9,500
2016/09/09 1,728 1,728 1,707 1,708 13,700
2016/09/08 1,741 1,741 1,707 1,719 6,000
2016/09/07 1,723 1,728 1,705 1,725 8,600
2016/09/06 1,717 1,738 1,717 1,732 4,400
2016/09/05 1,737 1,740 1,716 1,717 8,300
2016/09/02 1,740 1,743 1,723 1,735 3,900
2016/09/01 1,700 1,747 1,700 1,746 7,100
2016/08/31 1,732 1,734 1,729 1,731 3,100
2016/08/30 1,728 1,737 1,725 1,732 3,500
2016/08/29 1,725 1,765 1,725 1,737 3,700
2016/08/26 1,731 1,731 1,714 1,718 5,500
2016/08/25 1,709 1,722 1,708 1,717 4,200
2016/08/24 1,719 1,734 1,714 1,716 3,900
2016/08/23 1,706 1,726 1,706 1,719 3,800
2016/08/22 1,704 1,738 1,704 1,715 3,400
2016/08/19 1,701 1,721 1,701 1,710 6,200
2016/08/18 1,724 1,734 1,706 1,718 7,500
2016/08/17 1,725 1,746 1,706 1,726 17,300
2016/08/16 1,762 1,762 1,700 1,700 29,200
2016/08/15 1,800 1,811 1,775 1,776 6,400
2016/08/12 1,850 1,875 1,791 1,794 19,900
2016/08/10 1,899 1,899 1,801 1,890 7,800
2016/08/09 1,867 1,888 1,867 1,888 1,000
2016/08/08 1,867 1,869 1,851 1,863 3,100
2016/08/05 1,852 1,887 1,830 1,830 4,500
2016/08/04 1,852 1,860 1,829 1,850 7,000
2016/08/03 1,888 1,889 1,854 1,855 6,100
2016/08/02 1,934 1,934 1,888 1,892 4,900
2016/08/01 1,941 1,941 1,899 1,926 5,800
2016/07/29 1,891 1,948 1,859 1,941 11,200
2016/07/28 1,914 1,951 1,914 1,931 3,500
2016/07/27 1,942 1,968 1,925 1,939 5,900
2016/07/26 1,932 1,943 1,903 1,905 6,400
2016/07/25 1,933 1,965 1,933 1,954 3,700
2016/07/22 1,945 1,960 1,925 1,946 5,000
2016/07/21 1,980 1,985 1,956 1,985 4,000
2016/07/20 1,980 1,980 1,944 1,980 5,900
2016/07/19 1,984 1,984 1,967 1,980 9,000
2016/07/15 1,966 1,966 1,930 1,956 5,100
2016/07/14 1,940 1,960 1,937 1,937 9,400
2016/07/13 1,951 1,953 1,860 1,940 9,200
2016/07/12 1,900 1,947 1,900 1,944 5,400
2016/07/11 1,855 1,905 1,854 1,900 9,000
2016/07/08 1,922 1,922 1,850 1,850 8,000
2016/07/07 1,898 1,921 1,892 1,892 7,200
2016/07/06 1,965 1,965 1,882 1,925 6,100
2016/07/05 1,921 1,980 1,912 1,969 15,100
2016/07/04 1,951 1,956 1,927 1,928 14,300
2016/07/01 1,995 2,006 1,953 1,959 12,900
2016/06/30 1,906 1,968 1,851 1,957 15,900
2016/06/29 1,892 1,906 1,853 1,906 14,100
2016/06/28 1,790 1,870 1,790 1,844 6,900
2016/06/27 1,800 1,840 1,797 1,811 9,300
2016/06/24 1,900 1,911 1,775 1,797 20,500
2016/06/23 1,878 1,912 1,825 1,912 8,100
2016/06/22 1,892 1,901 1,867 1,869 4,100
2016/06/21 1,881 1,902 1,881 1,897 2,400
2016/06/20 1,844 1,900 1,835 1,900 17,200
2016/06/17 1,830 1,830 1,798 1,808 13,200
2016/06/16 1,801 1,801 1,764 1,764 8,100
2016/06/15 1,795 1,818 1,786 1,801 6,000
2016/06/14 1,821 1,848 1,795 1,795 7,600
2016/06/13 1,900 1,900 1,832 1,833 12,400
2016/06/10 1,934 1,936 1,895 1,912 13,400
2016/06/09 1,915 1,919 1,890 1,894 3,900
2016/06/08 1,880 1,911 1,869 1,911 6,000
2016/06/07 1,884 1,884 1,856 1,877 4,700
2016/06/06 1,849 1,888 1,847 1,865 7,700
2016/06/03 1,875 1,910 1,872 1,889 5,100
2016/06/02 1,924 1,934 1,890 1,890 7,200
2016/06/01 1,963 1,972 1,921 1,924 7,500
2016/05/31 1,950 1,978 1,919 1,963 8,100
2016/05/30 1,983 1,998 1,960 1,975 4,800
2016/05/27 2,000 2,000 1,960 1,983 6,100
2016/05/26 1,971 1,997 1,971 1,986 2,500
2016/05/25 1,962 1,999 1,962 1,986 5,200
2016/05/24 1,974 2,036 1,960 1,961 10,500
2016/05/23 1,997 1,997 1,970 1,973 6,100
2016/05/20 2,027 2,027 1,970 1,972 8,700
2016/05/19 2,028 2,050 2,010 2,041 4,200
2016/05/18 2,000 2,050 2,000 2,043 3,300
2016/05/17 2,091 2,091 2,010 2,035 8,300
2016/05/16 1,990 2,036 1,990 2,020 4,000
2016/05/13 1,901 2,032 1,901 1,996 15,000
2016/05/12 1,949 1,949 1,895 1,907 4,300
2016/05/11 1,977 1,977 1,923 1,949 5,400
2016/05/10 1,920 1,959 1,920 1,937 7,700
2016/05/09 1,937 1,955 1,921 1,930 3,300
2016/05/06 1,880 1,949 1,880 1,949 8,400
2016/05/02 1,921 1,953 1,890 1,890 7,500
2016/04/28 1,999 2,036 1,960 1,994 8,600
2016/04/27 2,041 2,041 1,985 1,985 6,900
2016/04/26 2,028 2,040 2,016 2,032 3,100
2016/04/25 2,030 2,049 2,020 2,040 5,000
2016/04/22 2,025 2,044 2,018 2,044 3,700
2016/04/21 1,990 2,040 1,990 2,039 8,100
2016/04/20 2,020 2,037 1,970 1,986 10,500
2016/04/19 2,029 2,029 1,991 2,006 6,400
2016/04/18 2,008 2,008 1,956 1,981 10,000
2016/04/15 2,004 2,004 1,977 1,989 5,000
2016/04/14 1,972 2,004 1,972 2,004 8,300
2016/04/13 1,917 1,959 1,917 1,950 4,700
2016/04/12 1,870 1,960 1,870 1,915 6,400
2016/04/11 1,898 1,900 1,860 1,875 4,800
2016/04/08 1,899 1,930 1,887 1,907 5,000
2016/04/07 1,895 1,922 1,895 1,914 4,700
2016/04/06 1,876 1,901 1,849 1,887 7,100
2016/04/05 1,903 1,911 1,885 1,885 5,500
2016/04/04 1,911 1,922 1,884 1,922 6,100
2016/04/01 2,008 2,008 1,920 1,920 9,800
2016/03/31 2,005 2,015 1,969 1,980 9,300
2016/03/30 1,995 2,018 1,995 2,008 3,500
2016/03/29 1,966 2,016 1,966 2,003 4,900
2016/03/28 2,010 2,028 1,985 2,011 17,700
2016/03/25 2,020 2,021 1,971 1,997 15,100
2016/03/24 2,060 2,061 1,975 2,010 15,700
2016/03/23 2,151 2,151 2,065 2,075 7,300
2016/03/22 2,123 2,140 2,065 2,131 9,900
2016/03/18 2,149 2,169 2,060 2,123 13,800
2016/03/17 2,200 2,200 2,144 2,166 11,700
2016/03/16 2,125 2,163 2,125 2,155 7,700
2016/03/15 2,130 2,140 2,101 2,121 32,100
2016/03/14 2,199 2,250 2,171 2,188 17,300
2016/03/11 2,170 2,200 2,164 2,198 18,100
2016/03/10 2,095 2,197 2,095 2,186 14,200
2016/03/09 2,000 2,100 2,000 2,092 12,700
2016/03/08 2,080 2,106 2,080 2,089 17,900
2016/03/07 2,009 2,084 2,009 2,076 12,300
2016/03/04 2,004 2,014 1,992 2,006 4,700
2016/03/03 1,971 2,045 1,971 2,003 8,700
2016/03/02 1,931 1,982 1,931 1,966 7,600
2016/03/01 1,932 1,939 1,922 1,927 5,100
2016/02/29 1,924 1,973 1,918 1,933 10,300
2016/02/26 1,929 1,972 1,909 1,923 9,400
2016/02/25 1,853 1,915 1,853 1,915 6,000
2016/02/24 1,850 1,897 1,850 1,856 9,900
2016/02/23 1,932 1,932 1,872 1,880 7,300
2016/02/22 1,890 1,912 1,876 1,897 6,900
2016/02/19 1,883 1,908 1,883 1,892 6,400
2016/02/18 1,911 1,940 1,908 1,922 9,000
2016/02/17 1,954 1,954 1,861 1,874 13,900
2016/02/16 1,822 1,850 1,805 1,834 7,700
2016/02/15 1,807 1,847 1,730 1,822 16,000
2016/02/12 1,750 1,764 1,645 1,647 37,700
2016/02/10 1,908 1,938 1,829 1,833 18,400
2016/02/09 1,983 1,995 1,908 1,908 8,700
2016/02/08 2,001 2,061 2,001 2,048 9,700
2016/02/05 2,014 2,053 2,000 2,021 5,200
2016/02/04 2,025 2,065 2,014 2,049 5,600
2016/02/03 2,086 2,094 2,050 2,066 7,400
2016/02/02 2,099 2,146 2,079 2,110 5,300
2016/02/01 2,053 2,123 2,032 2,105 12,100
2016/01/29 2,009 2,040 1,964 2,036 10,000
2016/01/28 1,952 2,004 1,931 1,988 10,400
2016/01/27 1,942 1,970 1,912 1,960 9,800
2016/01/26 1,957 1,957 1,877 1,880 11,900
2016/01/25 1,942 1,983 1,942 1,974 5,900
2016/01/22 1,854 1,941 1,854 1,940 14,900
2016/01/21 1,883 2,007 1,851 1,851 15,400
2016/01/20 1,982 1,999 1,921 1,923 6,500
2016/01/19 2,015 2,015 1,988 2,001 6,000
2016/01/18 2,057 2,073 1,980 2,015 11,400
2016/01/15 2,088 2,108 2,001 2,007 10,900
2016/01/14 2,083 2,101 1,994 2,088 36,800
2016/01/13 2,100 2,183 2,085 2,106 28,000
2016/01/12 2,100 2,110 2,081 2,081 23,900
2016/01/08 2,205 2,222 2,140 2,149 17,300
2016/01/07 2,206 2,246 2,206 2,212 10,400
2016/01/06 2,235 2,249 2,198 2,227 9,000
2016/01/05 2,233 2,288 2,233 2,248 11,400
2016/01/04 2,246 2,269 2,224 2,246 5,700

このページの先頭へ