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
2026/05/01 2,758 2,794 2,733 2,769 19,300
2026/04/30 2,800 2,801 2,737 2,745 19,400
2026/04/28 2,876 2,876 2,817 2,839 7,300
2026/04/27 2,834 2,834 2,800 2,829 14,200
2026/04/24 2,899 2,899 2,786 2,786 18,000
2026/04/23 3,005 3,020 2,868 2,868 19,900
2026/04/22 3,065 3,090 3,010 3,025 15,300
2026/04/21 3,075 3,100 3,055 3,065 6,800
2026/04/20 3,050 3,070 3,045 3,050 6,500
2026/04/17 3,130 3,130 3,045 3,050 17,600
2026/04/16 3,070 3,155 3,040 3,135 42,700
2026/04/15 3,020 3,070 3,020 3,070 12,500
2026/04/14 3,005 3,035 3,000 3,020 11,300
2026/04/13 2,995 3,045 2,995 3,005 11,900
2026/04/10 2,986 3,045 2,986 3,030 31,900
2026/04/09 3,000 3,000 2,934 2,960 15,500
2026/04/08 3,060 3,070 2,991 3,030 14,200
2026/04/07 3,000 3,015 2,975 2,993 17,700
2026/04/06 3,005 3,005 2,929 2,976 21,900
2026/04/03 3,000 3,060 2,930 3,005 39,700
2026/03/27 2,800 2,873 2,791 2,864 46,700
2026/03/26 2,772 2,798 2,763 2,798 17,700
2026/03/25 2,778 2,778 2,742 2,763 17,000
2026/03/24 2,732 2,744 2,702 2,744 13,100
2026/03/23 2,702 2,702 2,628 2,660 23,200
2026/03/19 2,776 2,794 2,721 2,721 21,300
2026/03/18 2,805 2,829 2,798 2,816 11,700
2026/03/17 2,788 2,802 2,767 2,772 18,800
2026/03/16 2,772 2,804 2,766 2,773 13,000
2026/03/13 2,764 2,798 2,764 2,780 13,100
2026/03/12 2,858 2,858 2,793 2,800 16,700
2026/03/11 2,865 2,902 2,865 2,877 11,900
2026/03/10 2,835 2,868 2,808 2,856 14,400
2026/03/09 2,754 2,816 2,753 2,800 33,500
2026/03/06 2,877 2,902 2,841 2,854 28,000
2026/03/05 2,857 2,953 2,857 2,927 28,600
2026/03/04 2,816 2,882 2,779 2,807 53,500
2026/03/03 2,952 2,961 2,892 2,895 37,400
2026/03/02 2,950 2,994 2,906 2,967 26,400
2026/02/27 2,896 2,974 2,888 2,974 21,800
2026/02/26 2,883 2,907 2,871 2,888 29,900
2026/02/25 3,010 3,010 2,874 2,883 37,500
2026/02/24 2,955 3,040 2,955 3,010 40,400
2026/02/20 2,975 2,990 2,933 2,952 34,700
2026/02/19 2,975 3,005 2,960 2,999 83,500
2026/02/18 2,962 3,010 2,962 2,998 22,200
2026/02/17 2,987 2,998 2,946 2,956 27,000
2026/02/16 2,940 3,000 2,940 2,967 34,700
2026/02/13 2,911 2,998 2,910 2,953 71,900
2026/02/12 2,973 2,982 2,931 2,939 47,100
2026/02/10 2,871 2,932 2,871 2,932 29,800
2026/02/09 2,888 2,888 2,848 2,871 15,400
2026/02/06 2,807 2,842 2,761 2,842 34,500
2026/02/05 2,778 2,820 2,776 2,807 21,400
2026/02/04 2,702 2,799 2,702 2,797 31,700
2026/02/03 2,678 2,713 2,676 2,713 20,400
2026/02/02 2,697 2,717 2,669 2,669 35,700
2026/01/30 2,671 2,706 2,665 2,702 36,900
2026/01/29 2,680 2,686 2,635 2,671 45,700
2026/01/28 2,720 2,721 2,682 2,699 35,300
2026/01/27 2,740 2,751 2,720 2,739 37,100
2026/01/26 2,785 2,785 2,724 2,740 50,900
2026/01/23 2,827 2,835 2,780 2,787 13,600
2026/01/22 2,761 2,815 2,761 2,799 25,500
2026/01/21 2,750 2,769 2,731 2,750 42,800
2026/01/20 2,838 2,864 2,786 2,786 30,000
2026/01/19 2,897 2,897 2,830 2,857 29,200
2026/01/16 2,930 2,930 2,873 2,915 36,600
2026/01/15 2,926 2,961 2,920 2,930 27,300
2026/01/14 2,893 2,939 2,893 2,926 25,800
2026/01/13 2,960 2,969 2,908 2,911 58,800
2026/01/09 2,870 2,947 2,870 2,943 26,500
2026/01/08 2,868 2,900 2,855 2,865 35,600
2026/01/07 2,814 2,869 2,795 2,851 24,600
2026/01/06 2,764 2,814 2,764 2,814 20,800
2026/01/05 2,777 2,780 2,740 2,750 18,000

このページの先頭へ