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
2017/12/29 2,563 2,580 2,560 2,575 4,400
2017/12/28 2,565 2,577 2,556 2,573 4,600
2017/12/27 2,578 2,590 2,560 2,570 6,800
2017/12/26 2,573 2,584 2,553 2,577 6,100
2017/12/25 2,594 2,594 2,562 2,592 4,400
2017/12/22 2,562 2,595 2,562 2,592 5,700
2017/12/21 2,566 2,572 2,555 2,562 4,700
2017/12/20 2,580 2,586 2,556 2,579 6,700
2017/12/19 2,571 2,586 2,568 2,576 6,200
2017/12/18 2,619 2,619 2,568 2,580 8,700
2017/12/15 2,580 2,594 2,562 2,594 7,400
2017/12/14 2,568 2,580 2,552 2,580 5,700
2017/12/13 2,578 2,578 2,556 2,568 5,600
2017/12/12 2,570 2,570 2,546 2,559 6,500
2017/12/11 2,543 2,564 2,521 2,564 5,100
2017/12/08 2,500 2,563 2,500 2,553 13,900
2017/12/07 2,536 2,575 2,536 2,550 11,000
2017/12/06 2,586 2,586 2,534 2,534 6,700
2017/12/05 2,561 2,590 2,516 2,586 12,900
2017/12/04 2,590 2,604 2,554 2,561 8,200
2017/12/01 2,549 2,598 2,545 2,597 25,200
2017/11/30 2,530 2,538 2,510 2,529 16,300
2017/11/29 2,475 2,522 2,461 2,519 32,200
2017/11/28 2,471 2,475 2,451 2,475 13,200
2017/11/27 2,441 2,483 2,441 2,475 8,400
2017/11/24 2,440 2,464 2,393 2,445 12,200
2017/11/22 2,482 2,490 2,434 2,444 14,200
2017/11/21 2,525 2,539 2,467 2,470 18,000
2017/11/20 2,436 2,500 2,433 2,499 21,200
2017/11/17 2,450 2,450 2,422 2,437 19,600
2017/11/16 2,375 2,430 2,375 2,410 10,100
2017/11/15 2,430 2,430 2,373 2,390 11,300
2017/11/14 2,435 2,446 2,414 2,425 9,700
2017/11/13 2,448 2,448 2,414 2,436 15,800
2017/11/10 2,389 2,420 2,366 2,418 18,900
2017/11/09 2,365 2,402 2,338 2,384 14,600
2017/11/08 2,338 2,365 2,337 2,365 5,000
2017/11/07 2,332 2,364 2,320 2,361 9,000
2017/11/06 2,350 2,358 2,326 2,342 14,500
2017/11/02 2,398 2,398 2,352 2,359 6,300
2017/11/01 2,398 2,400 2,361 2,399 13,300
2017/10/31 2,378 2,402 2,374 2,399 7,100
2017/10/30 2,385 2,435 2,350 2,406 64,200
2017/10/27 2,335 2,385 2,329 2,377 18,700
2017/10/26 2,322 2,330 2,310 2,320 14,500
2017/10/25 2,369 2,373 2,320 2,334 13,400
2017/10/24 2,373 2,382 2,363 2,382 10,000
2017/10/23 2,434 2,434 2,373 2,378 10,100
2017/10/20 2,374 2,409 2,367 2,388 13,900
2017/10/19 2,417 2,431 2,387 2,406 15,300
2017/10/18 2,439 2,447 2,379 2,436 17,600
2017/10/17 2,498 2,498 2,440 2,455 17,500
2017/10/16 2,333 2,498 2,327 2,498 49,500
2017/10/13 2,345 2,360 2,328 2,347 12,900
2017/10/12 2,343 2,353 2,337 2,343 7,800
2017/10/11 2,361 2,371 2,341 2,355 8,600
2017/10/10 2,323 2,354 2,304 2,350 15,000
2017/10/06 2,361 2,383 2,348 2,373 6,200
2017/10/05 2,346 2,361 2,346 2,361 2,300
2017/10/04 2,361 2,363 2,345 2,346 5,400
2017/10/03 2,353 2,369 2,353 2,363 4,800
2017/10/02 2,340 2,361 2,335 2,342 8,200
2017/09/29 2,347 2,366 2,317 2,340 6,800
2017/09/28 2,323 2,354 2,295 2,334 10,900
2017/09/27 2,376 2,376 2,303 2,330 7,900
2017/09/26 2,329 2,361 2,329 2,348 18,600
2017/09/25 2,264 2,356 2,264 2,329 12,000
2017/09/22 2,261 2,273 2,241 2,264 5,400
2017/09/21 2,248 2,270 2,248 2,261 9,900
2017/09/20 2,225 2,252 2,225 2,248 7,400
2017/09/19 2,240 2,242 2,222 2,235 14,800
2017/09/15 2,226 2,265 2,222 2,222 25,300
2017/09/14 2,280 2,280 2,232 2,247 14,200
2017/09/13 2,299 2,310 2,280 2,281 9,300
2017/09/12 2,286 2,294 2,233 2,266 11,200
2017/09/11 2,221 2,276 2,221 2,261 9,600
2017/09/08 2,216 2,249 2,213 2,227 11,900
2017/09/07 2,267 2,272 2,237 2,240 5,100
2017/09/06 2,216 2,257 2,208 2,248 7,200
2017/09/05 2,285 2,306 2,250 2,254 11,200
2017/09/04 2,361 2,361 2,205 2,286 15,000
2017/09/01 2,331 2,376 2,331 2,370 4,800
2017/08/31 2,349 2,390 2,335 2,338 6,300
2017/08/30 2,309 2,345 2,309 2,343 6,500
2017/08/29 2,307 2,325 2,273 2,309 5,800
2017/08/28 2,258 2,310 2,257 2,308 7,500
2017/08/25 2,257 2,283 2,227 2,245 4,900
2017/08/24 2,238 2,258 2,225 2,245 4,300
2017/08/23 2,226 2,238 2,208 2,228 5,900
2017/08/22 2,215 2,246 2,201 2,205 5,000
2017/08/21 2,226 2,228 2,218 2,224 6,800
2017/08/18 2,260 2,268 2,231 2,231 6,500
2017/08/17 2,254 2,289 2,247 2,281 7,100
2017/08/16 2,253 2,253 2,222 2,252 12,800
2017/08/15 2,274 2,290 2,264 2,279 4,800
2017/08/14 2,256 2,278 2,253 2,274 5,200
2017/08/10 2,253 2,274 2,241 2,274 2,700
2017/08/09 2,281 2,281 2,238 2,242 3,800
2017/08/08 2,291 2,299 2,281 2,299 2,500
2017/08/07 2,282 2,292 2,271 2,291 3,800
2017/08/04 2,233 2,265 2,233 2,263 1,500
2017/08/03 2,250 2,252 2,231 2,249 2,700
2017/08/02 2,280 2,284 2,250 2,267 4,300
2017/08/01 2,297 2,304 2,255 2,280 6,300
2017/07/31 2,304 2,304 2,285 2,297 5,300
2017/07/28 2,320 2,320 2,304 2,318 3,000
2017/07/27 2,289 2,328 2,273 2,320 11,900
2017/07/26 2,297 2,297 2,265 2,280 3,500
2017/07/25 2,279 2,290 2,275 2,281 2,800
2017/07/24 2,250 2,284 2,250 2,279 3,400
2017/07/21 2,226 2,273 2,226 2,250 8,500
2017/07/20 2,240 2,240 2,219 2,236 4,500
2017/07/19 2,233 2,236 2,229 2,229 2,100
2017/07/18 2,294 2,294 2,225 2,239 10,700
2017/07/14 2,274 2,300 2,270 2,281 3,700
2017/07/13 2,311 2,322 2,284 2,288 2,900
2017/07/12 2,308 2,321 2,287 2,311 4,600
2017/07/11 2,291 2,324 2,291 2,309 4,300
2017/07/10 2,297 2,312 2,274 2,291 4,800
2017/07/07 2,294 2,354 2,292 2,295 6,600
2017/07/06 2,335 2,341 2,319 2,320 4,300
2017/07/05 2,329 2,363 2,329 2,342 3,700
2017/07/04 2,356 2,366 2,332 2,339 5,200
2017/07/03 2,350 2,386 2,329 2,331 6,100
2017/06/30 2,394 2,394 2,321 2,371 4,600
2017/06/29 2,410 2,410 2,372 2,394 8,800
2017/06/28 2,381 2,383 2,364 2,367 3,000
2017/06/27 2,363 2,393 2,363 2,390 5,600
2017/06/26 2,351 2,375 2,351 2,363 2,800
2017/06/23 2,373 2,375 2,369 2,369 1,800
2017/06/22 2,357 2,384 2,357 2,380 2,500
2017/06/21 2,394 2,394 2,369 2,369 6,800
2017/06/20 2,355 2,382 2,323 2,381 8,300
2017/06/19 2,333 2,372 2,322 2,360 9,900
2017/06/16 2,321 2,371 2,321 2,368 4,600
2017/06/15 2,329 2,373 2,329 2,336 5,100
2017/06/14 2,349 2,370 2,329 2,329 7,500
2017/06/13 2,303 2,384 2,303 2,346 4,600
2017/06/12 2,308 2,346 2,308 2,318 4,600
2017/06/09 2,345 2,364 2,312 2,350 7,100
2017/06/08 2,369 2,369 2,352 2,352 1,800
2017/06/07 2,322 2,351 2,322 2,350 5,200
2017/06/06 2,354 2,370 2,337 2,339 6,700
2017/06/05 2,371 2,391 2,357 2,378 4,600
2017/06/02 2,320 2,377 2,320 2,377 11,000
2017/06/01 2,341 2,341 2,316 2,325 4,600
2017/05/31 2,335 2,338 2,316 2,317 4,300
2017/05/30 2,300 2,320 2,293 2,317 2,900
2017/05/29 2,291 2,304 2,286 2,298 4,100
2017/05/26 2,345 2,345 2,290 2,296 5,400
2017/05/25 2,349 2,349 2,337 2,345 2,400
2017/05/24 2,342 2,354 2,338 2,345 2,200
2017/05/23 2,327 2,362 2,327 2,343 3,200
2017/05/22 2,333 2,341 2,318 2,327 4,100
2017/05/19 2,325 2,328 2,291 2,320 6,200
2017/05/18 2,318 2,334 2,307 2,325 5,800
2017/05/17 2,378 2,378 2,333 2,363 8,200
2017/05/16 2,318 2,362 2,318 2,362 8,900
2017/05/15 2,320 2,363 2,309 2,338 9,800
2017/05/12 2,423 2,423 2,308 2,321 25,200
2017/05/11 2,440 2,445 2,411 2,440 7,600
2017/05/10 2,440 2,440 2,400 2,434 8,800
2017/05/09 2,416 2,444 2,415 2,434 11,100
2017/05/08 2,370 2,450 2,370 2,438 22,100
2017/05/02 2,320 2,366 2,278 2,365 7,300
2017/05/01 2,325 2,342 2,320 2,338 4,700
2017/04/28 2,355 2,360 2,336 2,336 5,400
2017/04/27 2,367 2,370 2,352 2,360 5,000
2017/04/26 2,333 2,354 2,331 2,352 5,300
2017/04/25 2,286 2,335 2,286 2,328 6,200
2017/04/24 2,305 2,333 2,273 2,332 7,000
2017/04/21 2,274 2,289 2,237 2,267 3,600
2017/04/20 2,259 2,304 2,243 2,246 7,600
2017/04/19 2,207 2,237 2,187 2,217 7,200
2017/04/18 2,204 2,220 2,204 2,210 6,200
2017/04/17 2,200 2,220 2,186 2,204 10,600
2017/04/14 2,157 2,187 2,155 2,178 6,000
2017/04/13 2,168 2,210 2,156 2,180 10,100
2017/04/12 2,211 2,211 2,179 2,193 6,400
2017/04/11 2,210 2,221 2,161 2,211 6,700
2017/04/10 2,200 2,242 2,191 2,236 5,300
2017/04/07 2,202 2,251 2,202 2,218 17,300
2017/04/06 2,267 2,284 2,246 2,246 4,900
2017/04/05 2,330 2,346 2,295 2,295 8,900
2017/04/04 2,314 2,330 2,299 2,330 6,700
2017/04/03 2,313 2,353 2,292 2,314 10,700
2017/03/31 2,394 2,403 2,333 2,333 8,000
2017/03/30 2,392 2,410 2,372 2,403 5,400
2017/03/29 2,433 2,433 2,364 2,420 7,500
2017/03/28 2,408 2,445 2,403 2,445 17,300
2017/03/27 2,373 2,394 2,354 2,380 12,600
2017/03/24 2,377 2,400 2,340 2,373 8,900
2017/03/23 2,382 2,400 2,357 2,399 11,400
2017/03/22 2,400 2,409 2,385 2,385 10,600
2017/03/21 2,403 2,421 2,391 2,412 10,100
2017/03/17 2,437 2,437 2,404 2,437 8,700
2017/03/16 2,399 2,438 2,389 2,431 9,400
2017/03/15 2,406 2,420 2,390 2,412 6,000
2017/03/14 2,450 2,450 2,414 2,439 7,300
2017/03/13 2,411 2,441 2,411 2,439 7,900
2017/03/10 2,405 2,433 2,400 2,424 22,600
2017/03/09 2,376 2,412 2,376 2,404 12,700
2017/03/08 2,370 2,397 2,370 2,397 4,800
2017/03/07 2,372 2,379 2,353 2,361 9,200
2017/03/06 2,381 2,381 2,371 2,380 6,800
2017/03/03 2,391 2,391 2,377 2,381 2,600
2017/03/02 2,390 2,399 2,382 2,391 18,800
2017/03/01 2,377 2,386 2,372 2,382 7,500
2017/02/28 2,342 2,385 2,341 2,377 7,100
2017/02/27 2,346 2,346 2,329 2,343 5,900
2017/02/24 2,322 2,345 2,322 2,341 4,000
2017/02/23 2,313 2,338 2,313 2,331 8,300
2017/02/22 2,327 2,340 2,325 2,334 10,500
2017/02/21 2,300 2,326 2,300 2,325 8,200
2017/02/20 2,268 2,300 2,268 2,300 4,800
2017/02/17 2,289 2,290 2,270 2,270 8,500
2017/02/16 2,280 2,298 2,258 2,269 10,000
2017/02/15 2,261 2,290 2,261 2,279 5,700
2017/02/14 2,286 2,293 2,259 2,259 9,700
2017/02/13 2,193 2,275 2,193 2,269 18,900
2017/02/10 2,138 2,165 2,120 2,162 21,400
2017/02/09 2,077 2,078 2,061 2,061 13,600
2017/02/08 2,119 2,125 2,085 2,092 12,000
2017/02/07 2,131 2,138 2,117 2,117 9,900
2017/02/06 2,188 2,194 2,148 2,150 17,700
2017/02/03 2,192 2,200 2,180 2,190 13,600
2017/02/02 2,221 2,228 2,188 2,192 10,900
2017/02/01 2,224 2,230 2,219 2,225 9,900
2017/01/31 2,241 2,257 2,232 2,244 11,100
2017/01/30 2,254 2,265 2,233 2,251 9,600
2017/01/27 2,286 2,299 2,252 2,273 19,300
2017/01/26 2,260 2,290 2,246 2,272 10,400
2017/01/25 2,272 2,305 2,221 2,224 13,800
2017/01/24 2,272 2,280 2,256 2,272 5,200
2017/01/23 2,260 2,300 2,260 2,272 6,800
2017/01/20 2,269 2,286 2,257 2,269 10,700
2017/01/19 2,279 2,282 2,246 2,272 8,600
2017/01/18 2,275 2,283 2,185 2,279 15,400
2017/01/17 2,300 2,300 2,252 2,295 11,000
2017/01/16 2,291 2,291 2,261 2,285 5,800
2017/01/13 2,271 2,309 2,271 2,302 12,800
2017/01/12 2,331 2,341 2,230 2,315 26,700
2017/01/11 2,347 2,347 2,318 2,347 5,100
2017/01/10 2,339 2,350 2,321 2,347 8,400
2017/01/06 2,319 2,369 2,302 2,365 12,200
2017/01/05 2,355 2,355 2,321 2,338 7,900
2017/01/04 2,310 2,357 2,310 2,344 11,900

このページの先頭へ