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
2022/12/30 2,586 2,632 2,568 2,601 16,900
2022/12/29 2,538 2,561 2,525 2,561 6,700
2022/12/28 2,541 2,547 2,526 2,547 7,800
2022/12/27 2,528 2,549 2,522 2,530 9,900
2022/12/26 2,529 2,529 2,495 2,510 7,200
2022/12/23 2,500 2,500 2,484 2,498 5,100
2022/12/22 2,533 2,533 2,491 2,501 8,700
2022/12/21 2,522 2,549 2,492 2,496 18,700
2022/12/20 2,599 2,599 2,509 2,533 13,600
2022/12/19 2,573 2,591 2,568 2,579 6,900
2022/12/16 2,590 2,605 2,578 2,588 10,700
2022/12/15 2,596 2,602 2,578 2,591 8,700
2022/12/14 2,586 2,596 2,579 2,591 7,100
2022/12/13 2,566 2,583 2,552 2,579 7,700
2022/12/12 2,565 2,566 2,542 2,566 6,000
2022/12/09 2,519 2,565 2,519 2,565 12,700
2022/12/08 2,539 2,539 2,501 2,530 19,000
2022/12/07 2,543 2,555 2,530 2,548 13,600
2022/12/06 2,543 2,566 2,536 2,558 19,600
2022/12/05 2,548 2,548 2,510 2,536 12,400
2022/12/02 2,560 2,560 2,518 2,537 19,900
2022/12/01 2,577 2,600 2,565 2,573 11,400
2022/11/30 2,588 2,603 2,576 2,579 12,300
2022/11/29 2,610 2,611 2,587 2,606 10,500
2022/11/28 2,650 2,655 2,625 2,642 9,500
2022/11/25 2,660 2,660 2,618 2,652 6,600
2022/11/24 2,593 2,634 2,591 2,633 15,200
2022/11/22 2,563 2,593 2,563 2,591 9,200
2022/11/21 2,581 2,581 2,551 2,568 11,900
2022/11/18 2,587 2,590 2,571 2,573 14,000
2022/11/17 2,590 2,600 2,572 2,582 17,900
2022/11/16 2,644 2,644 2,595 2,598 11,700
2022/11/15 2,639 2,650 2,624 2,630 7,900
2022/11/14 2,699 2,700 2,642 2,644 11,900
2022/11/11 2,679 2,702 2,656 2,690 12,500
2022/11/10 2,664 2,720 2,603 2,644 28,000
2022/11/09 2,660 2,705 2,660 2,694 11,100
2022/11/08 2,637 2,668 2,611 2,660 11,400
2022/11/07 2,639 2,657 2,624 2,648 6,800
2022/11/04 2,638 2,638 2,590 2,607 17,100
2022/11/02 2,670 2,700 2,660 2,664 18,200
2022/11/01 2,687 2,705 2,662 2,670 13,800
2022/10/31 2,665 2,665 2,629 2,644 11,900
2022/10/28 2,650 2,660 2,582 2,587 45,100
2022/10/27 2,717 2,717 2,669 2,670 9,300
2022/10/26 2,721 2,751 2,718 2,744 19,400
2022/10/25 2,693 2,707 2,653 2,707 14,900
2022/10/24 2,626 2,663 2,619 2,628 11,900
2022/10/21 2,672 2,672 2,616 2,630 8,500
2022/10/20 2,672 2,694 2,658 2,694 8,700
2022/10/19 2,698 2,712 2,677 2,704 9,900
2022/10/18 2,639 2,687 2,638 2,685 14,000
2022/10/17 2,593 2,622 2,586 2,609 12,800
2022/10/14 2,548 2,612 2,548 2,603 16,000
2022/10/13 2,511 2,554 2,504 2,539 15,000
2022/10/12 2,548 2,548 2,511 2,525 13,900
2022/10/11 2,564 2,581 2,552 2,566 17,400
2022/10/07 2,630 2,637 2,605 2,627 8,600
2022/10/06 2,588 2,639 2,588 2,639 16,200
2022/10/05 2,613 2,624 2,585 2,588 19,400
2022/10/04 2,560 2,591 2,544 2,586 32,200
2022/10/03 2,517 2,533 2,465 2,533 24,100
2022/09/30 2,522 2,580 2,521 2,531 24,500
2022/09/29 2,488 2,568 2,482 2,548 46,700
2022/09/28 2,527 2,539 2,455 2,494 68,100
2022/09/27 2,598 2,636 2,552 2,552 39,300
2022/09/26 2,671 2,671 2,561 2,570 38,900
2022/09/22 2,679 2,692 2,656 2,689 12,900
2022/09/21 2,698 2,705 2,681 2,686 18,300
2022/09/20 2,798 2,798 2,716 2,720 18,700
2022/09/16 2,763 2,789 2,746 2,771 13,100
2022/09/15 2,760 2,774 2,751 2,765 6,900
2022/09/14 2,751 2,780 2,750 2,760 12,400
2022/09/13 2,793 2,822 2,777 2,822 10,800
2022/09/12 2,790 2,790 2,754 2,781 8,000
2022/09/09 2,736 2,780 2,730 2,765 19,800
2022/09/08 2,716 2,750 2,712 2,749 18,500
2022/09/07 2,677 2,700 2,666 2,692 19,300
2022/09/06 2,720 2,737 2,672 2,695 19,000
2022/09/05 2,697 2,697 2,650 2,673 15,100
2022/09/02 2,702 2,702 2,664 2,697 19,400
2022/09/01 2,741 2,741 2,703 2,703 18,200
2022/08/31 2,760 2,762 2,731 2,738 18,600
2022/08/30 2,770 2,789 2,754 2,789 13,300
2022/08/29 2,770 2,770 2,740 2,750 12,200
2022/08/26 2,829 2,829 2,800 2,816 7,100
2022/08/25 2,832 2,832 2,795 2,800 8,400
2022/08/24 2,804 2,817 2,795 2,801 10,600
2022/08/23 2,834 2,842 2,801 2,801 11,300
2022/08/22 2,815 2,844 2,800 2,831 7,200
2022/08/19 2,811 2,841 2,800 2,816 9,900
2022/08/18 2,791 2,817 2,780 2,811 9,800
2022/08/17 2,755 2,824 2,754 2,810 21,600
2022/08/16 2,748 2,748 2,717 2,738 6,600
2022/08/15 2,774 2,777 2,723 2,728 9,600
2022/08/12 2,756 2,765 2,737 2,764 19,800
2022/08/10 2,711 2,736 2,692 2,715 14,600
2022/08/09 2,742 2,746 2,702 2,710 12,000
2022/08/08 2,807 2,810 2,723 2,731 31,500
2022/08/05 2,870 2,887 2,769 2,807 39,000
2022/08/04 2,890 2,899 2,862 2,887 20,100
2022/08/03 2,851 2,887 2,841 2,873 22,000
2022/08/02 2,867 2,884 2,850 2,850 10,400
2022/08/01 2,891 2,891 2,858 2,889 16,300
2022/07/29 2,855 2,873 2,844 2,861 18,000
2022/07/28 2,869 2,892 2,853 2,874 23,700
2022/07/27 2,836 2,852 2,828 2,849 17,900
2022/07/26 2,835 2,861 2,832 2,836 16,700
2022/07/25 2,893 2,893 2,784 2,847 37,000
2022/07/22 2,792 2,806 2,767 2,793 12,400
2022/07/21 2,748 2,788 2,727 2,783 15,400
2022/07/20 2,718 2,754 2,713 2,747 27,600
2022/07/19 2,680 2,696 2,660 2,696 13,900
2022/07/15 2,656 2,674 2,640 2,663 13,600
2022/07/14 2,671 2,675 2,652 2,663 9,200
2022/07/13 2,675 2,676 2,660 2,671 12,000
2022/07/12 2,699 2,699 2,632 2,651 19,600
2022/07/11 2,674 2,706 2,674 2,686 22,300
2022/07/08 2,647 2,690 2,640 2,648 36,600
2022/07/07 2,623 2,644 2,602 2,638 16,400
2022/07/06 2,626 2,626 2,588 2,616 25,000
2022/07/05 2,611 2,654 2,610 2,645 25,900
2022/07/04 2,567 2,616 2,547 2,599 41,700
2022/07/01 2,590 2,598 2,505 2,521 51,000
2022/06/30 2,675 2,675 2,581 2,597 45,700
2022/06/29 2,653 2,663 2,636 2,649 35,300
2022/06/28 2,681 2,698 2,666 2,690 10,400
2022/06/27 2,673 2,692 2,659 2,678 22,100
2022/06/24 2,623 2,640 2,605 2,623 8,800
2022/06/23 2,588 2,649 2,581 2,612 20,200
2022/06/22 2,615 2,619 2,581 2,588 16,700
2022/06/21 2,592 2,619 2,564 2,615 18,800
2022/06/20 2,610 2,610 2,535 2,559 18,000
2022/06/17 2,601 2,619 2,575 2,599 31,100
2022/06/16 2,646 2,690 2,631 2,644 22,300
2022/06/15 2,689 2,689 2,620 2,620 27,700
2022/06/14 2,690 2,690 2,610 2,681 47,300
2022/06/13 2,730 2,741 2,648 2,701 82,600
2022/06/10 2,803 2,824 2,780 2,805 17,600
2022/06/09 2,835 2,882 2,809 2,836 15,800
2022/06/08 2,844 2,852 2,813 2,834 31,400
2022/06/07 2,853 2,879 2,834 2,848 17,400
2022/06/06 2,809 2,855 2,790 2,855 26,800
2022/06/03 2,800 2,820 2,770 2,810 25,600
2022/06/02 2,870 2,870 2,773 2,800 43,100
2022/06/01 2,883 2,926 2,849 2,875 47,200
2022/05/31 2,880 2,897 2,817 2,883 50,500
2022/05/30 2,758 2,891 2,758 2,883 80,600
2022/05/27 2,825 2,825 2,705 2,708 82,500
2022/05/26 2,839 2,839 2,802 2,825 13,500
2022/05/25 2,863 2,863 2,790 2,806 16,800
2022/05/24 2,922 2,922 2,863 2,868 9,400
2022/05/23 2,873 2,929 2,873 2,929 11,900
2022/05/20 2,852 2,867 2,833 2,867 7,200
2022/05/19 2,828 2,850 2,784 2,850 18,000
2022/05/18 2,873 2,879 2,814 2,862 15,800
2022/05/17 2,880 2,884 2,838 2,864 17,100
2022/05/16 2,840 2,860 2,800 2,860 24,500
2022/05/13 2,853 2,884 2,735 2,825 59,600
2022/05/12 2,904 2,968 2,902 2,903 11,800
2022/05/11 2,880 2,939 2,855 2,930 22,400
2022/05/10 2,895 2,900 2,854 2,881 14,000
2022/05/09 2,999 2,999 2,902 2,908 10,400
2022/05/06 2,923 3,010 2,916 2,984 15,900
2022/05/02 2,910 2,962 2,910 2,923 9,700
2022/04/28 2,891 2,965 2,872 2,960 12,400
2022/04/27 2,940 2,940 2,865 2,865 33,900
2022/04/26 2,936 2,962 2,936 2,942 8,700
2022/04/25 2,950 2,952 2,923 2,936 9,900
2022/04/22 2,955 2,970 2,942 2,953 7,500
2022/04/21 2,940 3,020 2,940 3,020 9,200
2022/04/20 2,928 2,981 2,916 2,934 21,400
2022/04/19 2,991 3,015 2,957 2,973 7,100
2022/04/18 3,045 3,045 2,980 2,991 9,400
2022/04/15 3,095 3,095 3,015 3,045 12,100
2022/04/14 2,998 3,040 2,992 3,040 5,200
2022/04/13 2,912 3,040 2,912 2,978 14,800
2022/04/12 2,987 2,987 2,923 2,923 8,900
2022/04/11 3,035 3,035 2,935 2,987 14,400
2022/04/08 3,060 3,080 3,015 3,030 13,400
2022/04/07 3,130 3,140 3,045 3,100 16,000
2022/04/06 3,205 3,235 3,175 3,175 10,900
2022/04/05 3,235 3,265 3,205 3,215 10,700
2022/04/04 3,280 3,295 3,235 3,235 6,700
2022/04/01 3,270 3,325 3,225 3,305 13,600
2022/03/31 3,280 3,325 3,245 3,270 20,700
2022/03/30 3,215 3,280 3,215 3,280 14,000
2022/03/29 3,255 3,310 3,220 3,290 23,900
2022/03/28 3,210 3,230 3,165 3,215 11,000
2022/03/25 3,260 3,265 3,200 3,200 11,500
2022/03/24 3,180 3,195 3,145 3,195 13,000
2022/03/23 3,130 3,250 3,110 3,250 26,000
2022/03/22 3,070 3,105 3,065 3,085 18,500
2022/03/18 3,050 3,050 2,995 3,040 11,500
2022/03/17 3,070 3,095 3,005 3,075 21,800
2022/03/16 3,045 3,045 2,984 3,020 14,500
2022/03/15 2,959 3,025 2,951 3,015 16,600
2022/03/14 2,962 3,020 2,928 2,950 31,700
2022/03/11 2,947 2,974 2,920 2,957 15,300
2022/03/10 2,960 3,040 2,950 3,035 19,000
2022/03/09 2,892 2,910 2,811 2,860 26,900
2022/03/08 2,955 2,990 2,861 2,888 16,800
2022/03/07 3,015 3,055 2,976 2,990 24,500
2022/03/04 3,120 3,135 3,040 3,045 9,700
2022/03/03 3,130 3,150 3,115 3,130 11,500
2022/03/02 3,075 3,115 3,070 3,070 13,800
2022/03/01 3,135 3,145 3,095 3,120 11,100
2022/02/28 3,010 3,120 3,005 3,095 21,500
2022/02/25 3,070 3,070 2,985 3,030 26,800
2022/02/24 2,901 3,010 2,859 3,000 35,300
2022/02/22 2,932 2,951 2,902 2,916 10,200
2022/02/21 2,960 2,979 2,944 2,971 8,400
2022/02/18 2,967 3,015 2,966 2,991 6,800
2022/02/17 3,130 3,130 3,000 3,005 14,900
2022/02/16 3,060 3,150 3,025 3,095 30,900
2022/02/15 2,978 3,035 2,970 3,020 32,400
2022/02/14 3,000 3,015 2,887 2,979 37,300
2022/02/10 3,150 3,150 2,955 3,000 85,600
2022/02/09 2,962 3,120 2,962 3,120 19,900
2022/02/08 2,996 2,998 2,955 2,961 10,200
2022/02/07 2,993 2,999 2,967 2,978 10,500
2022/02/04 3,020 3,050 2,990 3,015 9,200
2022/02/03 3,045 3,060 3,020 3,020 10,600
2022/02/02 3,005 3,065 3,005 3,045 10,000
2022/02/01 2,997 3,025 2,963 2,963 12,200
2022/01/31 2,957 3,015 2,957 3,015 4,900
2022/01/28 2,999 3,010 2,962 3,000 10,500
2022/01/27 3,095 3,095 2,929 2,940 14,100
2022/01/26 3,050 3,090 3,050 3,050 7,500
2022/01/25 3,205 3,205 3,045 3,050 14,600
2022/01/24 3,110 3,155 3,105 3,135 7,300
2022/01/21 3,085 3,125 3,040 3,125 14,200
2022/01/20 3,050 3,125 3,035 3,110 13,500
2022/01/19 3,165 3,170 3,040 3,050 19,400
2022/01/18 3,250 3,250 3,190 3,195 14,000
2022/01/17 3,275 3,275 3,195 3,195 8,900
2022/01/14 3,265 3,300 3,215 3,215 14,300
2022/01/13 3,290 3,310 3,260 3,265 8,900
2022/01/12 3,215 3,310 3,210 3,310 10,000
2022/01/11 3,260 3,265 3,215 3,215 7,700
2022/01/07 3,320 3,340 3,275 3,280 9,900
2022/01/06 3,380 3,395 3,275 3,275 16,800
2022/01/05 3,475 3,475 3,390 3,400 9,600
2022/01/04 3,420 3,490 3,405 3,475 8,100

このページの先頭へ