興研(7963)の株価時系列情報
興研(7963)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 |
|---|---|---|---|---|---|
| 2026/02/12 | 1,868 | 1,934 | 1,868 | 1,896 | 22,500 |
| 2026/02/10 | 1,958 | 1,988 | 1,841 | 1,857 | 47,400 |
| 2026/02/09 | 1,956 | 1,970 | 1,940 | 1,952 | 15,100 |
| 2026/02/06 | 1,915 | 1,941 | 1,902 | 1,933 | 9,300 |
| 2026/02/05 | 1,894 | 1,925 | 1,880 | 1,923 | 13,900 |
| 2026/02/04 | 1,890 | 1,895 | 1,887 | 1,890 | 3,300 |
| 2026/02/03 | 1,895 | 1,903 | 1,894 | 1,898 | 3,500 |
| 2026/02/02 | 1,890 | 1,901 | 1,890 | 1,900 | 6,800 |
| 2026/01/30 | 1,895 | 1,917 | 1,892 | 1,901 | 10,100 |
| 2026/01/29 | 1,899 | 1,899 | 1,884 | 1,892 | 7,500 |
| 2026/01/28 | 1,883 | 1,891 | 1,883 | 1,885 | 2,900 |
| 2026/01/27 | 1,891 | 1,891 | 1,883 | 1,883 | 2,000 |
| 2026/01/26 | 1,890 | 1,911 | 1,883 | 1,890 | 4,300 |
| 2026/01/23 | 1,914 | 1,915 | 1,893 | 1,908 | 3,300 |
| 2026/01/22 | 1,915 | 1,926 | 1,890 | 1,899 | 5,300 |
| 2026/01/21 | 1,918 | 1,918 | 1,883 | 1,908 | 9,300 |
| 2026/01/20 | 1,919 | 1,925 | 1,899 | 1,905 | 3,200 |
| 2026/01/19 | 1,914 | 1,929 | 1,901 | 1,913 | 5,800 |
| 2026/01/16 | 1,911 | 1,934 | 1,897 | 1,899 | 6,300 |
| 2026/01/15 | 1,910 | 1,935 | 1,905 | 1,926 | 9,800 |
| 2026/01/14 | 1,935 | 1,936 | 1,910 | 1,912 | 6,000 |
| 2026/01/13 | 1,975 | 1,975 | 1,911 | 1,931 | 16,000 |
| 2026/01/09 | 1,934 | 1,961 | 1,920 | 1,961 | 13,000 |
| 2026/01/08 | 1,870 | 1,970 | 1,850 | 1,933 | 15,200 |
| 2026/01/07 | 1,850 | 1,868 | 1,850 | 1,868 | 6,600 |
| 2026/01/06 | 1,850 | 1,850 | 1,841 | 1,850 | 2,500 |
| 2026/01/05 | 1,850 | 1,850 | 1,845 | 1,845 | 3,300 |
| 2025/12/30 | 1,856 | 1,856 | 1,834 | 1,856 | 2,100 |
| 2025/12/29 | 1,848 | 1,850 | 1,830 | 1,850 | 5,000 |
| 2025/12/26 | 1,849 | 1,862 | 1,841 | 1,862 | 9,900 |
| 2025/12/25 | 1,847 | 1,850 | 1,825 | 1,840 | 5,700 |
| 2025/12/24 | 1,845 | 1,850 | 1,840 | 1,849 | 2,500 |
| 2025/12/23 | 1,840 | 1,843 | 1,835 | 1,835 | 4,300 |
| 2025/12/22 | 1,869 | 1,869 | 1,840 | 1,845 | 1,400 |
| 2025/12/19 | 1,865 | 1,865 | 1,848 | 1,860 | 2,900 |
| 2025/12/18 | 1,854 | 1,874 | 1,854 | 1,874 | 3,300 |
| 2025/12/17 | 1,855 | 1,874 | 1,855 | 1,874 | 4,200 |
| 2025/12/16 | 1,845 | 1,865 | 1,845 | 1,853 | 7,700 |
| 2025/12/15 | 1,832 | 1,852 | 1,832 | 1,852 | 1,100 |
| 2025/12/12 | 1,852 | 1,852 | 1,830 | 1,833 | 5,000 |
| 2025/12/11 | 1,847 | 1,848 | 1,844 | 1,845 | 1,500 |
| 2025/12/10 | 1,850 | 1,854 | 1,843 | 1,854 | 2,100 |
| 2025/12/09 | 1,846 | 1,848 | 1,845 | 1,848 | 1,900 |
| 2025/12/08 | 1,848 | 1,852 | 1,836 | 1,846 | 3,400 |
| 2025/12/05 | 1,831 | 1,838 | 1,830 | 1,830 | 900 |
| 2025/12/04 | 1,849 | 1,849 | 1,829 | 1,830 | 7,300 |
| 2025/12/03 | 1,851 | 1,851 | 1,840 | 1,840 | 1,100 |
| 2025/12/02 | 1,863 | 1,880 | 1,848 | 1,851 | 3,200 |
| 2025/12/01 | 1,870 | 1,870 | 1,849 | 1,863 | 4,600 |
| 2025/11/28 | 1,852 | 1,875 | 1,847 | 1,859 | 6,800 |
| 2025/11/27 | 1,836 | 1,862 | 1,835 | 1,852 | 5,000 |
| 2025/11/26 | 1,856 | 1,857 | 1,828 | 1,836 | 2,400 |
| 2025/11/25 | 1,848 | 1,867 | 1,821 | 1,856 | 3,900 |
| 2025/11/21 | 1,835 | 1,847 | 1,818 | 1,847 | 1,500 |
| 2025/11/20 | 1,836 | 1,876 | 1,829 | 1,837 | 1,200 |
| 2025/11/19 | 1,818 | 1,852 | 1,805 | 1,836 | 2,400 |
| 2025/11/18 | 1,828 | 1,828 | 1,817 | 1,822 | 1,800 |
| 2025/11/17 | 1,830 | 1,863 | 1,810 | 1,828 | 5,900 |
| 2025/11/14 | 1,841 | 1,841 | 1,831 | 1,831 | 1,700 |
| 2025/11/13 | 1,844 | 1,847 | 1,841 | 1,841 | 700 |
| 2025/11/12 | 1,850 | 1,851 | 1,844 | 1,844 | 800 |
| 2025/11/11 | 1,887 | 1,887 | 1,850 | 1,850 | 4,200 |
| 2025/11/10 | 1,868 | 1,888 | 1,865 | 1,887 | 7,300 |
| 2025/11/07 | 1,850 | 1,878 | 1,832 | 1,878 | 10,100 |
| 2025/11/06 | 1,840 | 1,887 | 1,837 | 1,846 | 9,400 |
| 2025/11/05 | 1,859 | 1,859 | 1,817 | 1,837 | 4,700 |
| 2025/11/04 | 1,884 | 1,884 | 1,858 | 1,858 | 5,800 |
| 2025/10/31 | 1,859 | 1,870 | 1,857 | 1,868 | 3,300 |
| 2025/10/30 | 1,843 | 1,877 | 1,843 | 1,859 | 6,400 |
| 2025/10/29 | 1,855 | 1,857 | 1,826 | 1,843 | 6,800 |
| 2025/10/28 | 1,844 | 1,857 | 1,834 | 1,855 | 7,400 |
| 2025/10/27 | 1,816 | 1,837 | 1,815 | 1,837 | 7,900 |
| 2025/10/24 | 1,799 | 1,809 | 1,792 | 1,806 | 2,300 |
| 2025/10/23 | 1,759 | 1,795 | 1,741 | 1,780 | 10,500 |
| 2025/10/22 | 1,758 | 1,761 | 1,748 | 1,748 | 2,100 |
| 2025/10/21 | 1,740 | 1,780 | 1,740 | 1,746 | 2,900 |
| 2025/10/20 | 1,740 | 1,754 | 1,739 | 1,739 | 1,300 |
| 2025/10/17 | 1,734 | 1,740 | 1,722 | 1,740 | 1,100 |
| 2025/10/16 | 1,738 | 1,756 | 1,731 | 1,731 | 5,400 |
| 2025/10/15 | 1,720 | 1,736 | 1,720 | 1,730 | 1,400 |
| 2025/10/14 | 1,749 | 1,768 | 1,720 | 1,720 | 6,300 |
| 2025/10/10 | 1,782 | 1,782 | 1,770 | 1,770 | 1,200 |
| 2025/10/09 | 1,793 | 1,795 | 1,783 | 1,789 | 900 |
| 2025/10/08 | 1,807 | 1,807 | 1,791 | 1,791 | 2,400 |
| 2025/10/07 | 1,813 | 1,813 | 1,780 | 1,807 | 10,700 |
| 2025/10/06 | 1,779 | 1,810 | 1,764 | 1,810 | 10,700 |
| 2025/10/03 | 1,750 | 1,769 | 1,749 | 1,751 | 2,800 |
| 2025/10/02 | 1,767 | 1,767 | 1,748 | 1,750 | 4,200 |
| 2025/10/01 | 1,797 | 1,797 | 1,750 | 1,776 | 7,600 |
| 2025/09/30 | 1,820 | 1,820 | 1,799 | 1,800 | 2,000 |
| 2025/09/29 | 1,812 | 1,819 | 1,800 | 1,819 | 2,000 |
| 2025/09/26 | 1,811 | 1,816 | 1,811 | 1,812 | 2,000 |
| 2025/09/25 | 1,813 | 1,816 | 1,804 | 1,811 | 3,000 |
| 2025/09/24 | 1,817 | 1,818 | 1,800 | 1,811 | 5,500 |
| 2025/09/22 | 1,820 | 1,820 | 1,805 | 1,814 | 2,000 |
| 2025/09/19 | 1,803 | 1,824 | 1,790 | 1,820 | 5,400 |
| 2025/09/18 | 1,794 | 1,803 | 1,788 | 1,803 | 1,900 |
| 2025/09/17 | 1,804 | 1,804 | 1,785 | 1,794 | 2,500 |
| 2025/09/16 | 1,812 | 1,814 | 1,784 | 1,805 | 4,600 |
| 2025/09/12 | 1,799 | 1,807 | 1,785 | 1,794 | 5,400 |
| 2025/09/11 | 1,800 | 1,800 | 1,785 | 1,799 | 3,400 |
| 2025/09/10 | 1,787 | 1,799 | 1,787 | 1,799 | 3,600 |
| 2025/09/09 | 1,786 | 1,813 | 1,786 | 1,794 | 5,400 |
| 2025/09/08 | 1,794 | 1,865 | 1,766 | 1,783 | 18,300 |
| 2025/09/05 | 1,798 | 1,798 | 1,783 | 1,794 | 1,700 |
| 2025/09/04 | 1,790 | 1,793 | 1,766 | 1,783 | 3,800 |
| 2025/09/03 | 1,766 | 1,782 | 1,765 | 1,765 | 8,700 |
| 2025/09/02 | 1,805 | 1,808 | 1,773 | 1,773 | 8,800 |
| 2025/09/01 | 1,844 | 1,844 | 1,791 | 1,803 | 5,300 |
| 2025/08/29 | 1,778 | 1,821 | 1,778 | 1,821 | 11,000 |
| 2025/08/28 | 1,782 | 1,797 | 1,766 | 1,797 | 4,200 |
| 2025/08/27 | 1,778 | 1,784 | 1,765 | 1,771 | 3,700 |
| 2025/08/26 | 1,767 | 1,778 | 1,760 | 1,777 | 6,800 |
| 2025/08/25 | 1,762 | 1,767 | 1,750 | 1,767 | 4,600 |
| 2025/08/22 | 1,740 | 1,765 | 1,736 | 1,745 | 5,300 |
| 2025/08/21 | 1,734 | 1,740 | 1,733 | 1,736 | 3,500 |
| 2025/08/20 | 1,735 | 1,735 | 1,726 | 1,734 | 3,200 |
| 2025/08/19 | 1,725 | 1,734 | 1,721 | 1,734 | 2,500 |
| 2025/08/18 | 1,715 | 1,739 | 1,715 | 1,725 | 2,000 |
| 2025/08/15 | 1,710 | 1,711 | 1,702 | 1,711 | 2,900 |
| 2025/08/14 | 1,696 | 1,710 | 1,691 | 1,710 | 2,700 |
| 2025/08/13 | 1,694 | 1,695 | 1,689 | 1,690 | 2,600 |
| 2025/08/12 | 1,690 | 1,693 | 1,689 | 1,690 | 3,400 |
| 2025/08/08 | 1,680 | 1,688 | 1,680 | 1,684 | 2,000 |
| 2025/08/07 | 1,680 | 1,699 | 1,673 | 1,680 | 10,300 |
| 2025/08/06 | 1,764 | 1,775 | 1,688 | 1,690 | 23,200 |
| 2025/08/05 | 1,723 | 1,740 | 1,723 | 1,738 | 2,600 |
| 2025/08/04 | 1,713 | 1,722 | 1,713 | 1,722 | 5,000 |
| 2025/08/01 | 1,710 | 1,720 | 1,710 | 1,719 | 2,000 |
| 2025/07/31 | 1,710 | 1,710 | 1,704 | 1,704 | 300 |
| 2025/07/30 | 1,714 | 1,714 | 1,690 | 1,707 | 1,800 |
| 2025/07/29 | 1,710 | 1,710 | 1,705 | 1,705 | 1,700 |
| 2025/07/28 | 1,719 | 1,719 | 1,705 | 1,706 | 1,600 |
| 2025/07/25 | 1,723 | 1,723 | 1,711 | 1,717 | 1,500 |
| 2025/07/24 | 1,716 | 1,716 | 1,710 | 1,710 | 1,900 |
| 2025/07/23 | 1,721 | 1,721 | 1,714 | 1,714 | 3,600 |
| 2025/07/22 | 1,703 | 1,728 | 1,703 | 1,718 | 2,500 |
| 2025/07/18 | 1,720 | 1,720 | 1,708 | 1,708 | 2,800 |
| 2025/07/17 | 1,720 | 1,720 | 1,703 | 1,713 | 4,500 |
| 2025/07/16 | 1,715 | 1,725 | 1,715 | 1,720 | 600 |
| 2025/07/15 | 1,712 | 1,722 | 1,712 | 1,715 | 300 |
| 2025/07/14 | 1,725 | 1,725 | 1,713 | 1,722 | 2,200 |
| 2025/07/11 | 1,730 | 1,737 | 1,712 | 1,712 | 3,000 |
| 2025/07/10 | 1,706 | 1,730 | 1,706 | 1,709 | 6,100 |
| 2025/07/09 | 1,707 | 1,708 | 1,706 | 1,706 | 1,900 |
| 2025/07/08 | 1,730 | 1,730 | 1,706 | 1,706 | 2,300 |
| 2025/07/07 | 1,725 | 1,745 | 1,722 | 1,745 | 7,400 |
| 2025/07/04 | 1,729 | 1,729 | 1,701 | 1,728 | 6,900 |
| 2025/07/03 | 1,711 | 1,720 | 1,695 | 1,707 | 3,100 |
| 2025/07/02 | 1,675 | 1,687 | 1,673 | 1,683 | 1,200 |
| 2025/07/01 | 1,684 | 1,691 | 1,673 | 1,679 | 2,900 |
| 2025/06/30 | 1,733 | 1,733 | 1,624 | 1,691 | 9,500 |
| 2025/06/27 | 1,729 | 1,729 | 1,705 | 1,723 | 3,800 |
| 2025/06/26 | 1,728 | 1,730 | 1,720 | 1,726 | 9,300 |
| 2025/06/25 | 1,727 | 1,729 | 1,721 | 1,729 | 2,000 |
| 2025/06/24 | 1,736 | 1,736 | 1,712 | 1,715 | 7,700 |
| 2025/06/23 | 1,733 | 1,775 | 1,721 | 1,749 | 11,600 |
| 2025/06/20 | 1,719 | 1,729 | 1,711 | 1,718 | 2,200 |
| 2025/06/19 | 1,730 | 1,730 | 1,711 | 1,712 | 2,500 |
| 2025/06/18 | 1,718 | 1,740 | 1,703 | 1,727 | 5,900 |
| 2025/06/17 | 1,715 | 1,716 | 1,691 | 1,716 | 3,500 |
| 2025/06/16 | 1,714 | 1,728 | 1,710 | 1,714 | 4,700 |
| 2025/06/13 | 1,678 | 1,720 | 1,678 | 1,713 | 7,300 |
| 2025/06/12 | 1,682 | 1,682 | 1,680 | 1,680 | 1,200 |
| 2025/06/11 | 1,686 | 1,694 | 1,684 | 1,684 | 300 |
| 2025/06/10 | 1,683 | 1,683 | 1,683 | 1,683 | 200 |
| 2025/06/09 | 1,700 | 1,700 | 1,688 | 1,691 | 1,200 |
| 2025/06/06 | 1,700 | 1,700 | 1,683 | 1,700 | 1,300 |
| 2025/06/05 | 1,690 | 1,700 | 1,686 | 1,695 | 1,700 |
| 2025/06/04 | 1,689 | 1,700 | 1,685 | 1,686 | 2,400 |
| 2025/06/03 | 1,686 | 1,692 | 1,681 | 1,688 | 1,300 |
| 2025/06/02 | 1,687 | 1,687 | 1,680 | 1,680 | 500 |
| 2025/05/30 | 1,686 | 1,686 | 1,678 | 1,681 | 1,200 |
| 2025/05/29 | 1,696 | 1,696 | 1,683 | 1,685 | 1,400 |
| 2025/05/28 | 1,716 | 1,725 | 1,681 | 1,681 | 5,000 |
| 2025/05/27 | 1,680 | 1,726 | 1,679 | 1,726 | 9,500 |
| 2025/05/26 | 1,678 | 1,680 | 1,660 | 1,679 | 2,900 |
| 2025/05/23 | 1,665 | 1,675 | 1,660 | 1,675 | 5,800 |
| 2025/05/22 | 1,660 | 1,660 | 1,651 | 1,660 | 1,100 |
| 2025/05/21 | 1,654 | 1,660 | 1,642 | 1,660 | 3,400 |
| 2025/05/20 | 1,651 | 1,654 | 1,647 | 1,647 | 2,400 |
| 2025/05/19 | 1,648 | 1,650 | 1,646 | 1,649 | 2,800 |
| 2025/05/16 | 1,640 | 1,648 | 1,632 | 1,648 | 1,800 |
| 2025/05/15 | 1,642 | 1,643 | 1,626 | 1,640 | 1,400 |
| 2025/05/14 | 1,629 | 1,643 | 1,610 | 1,635 | 4,100 |
| 2025/05/13 | 1,652 | 1,652 | 1,635 | 1,635 | 5,400 |
| 2025/05/12 | 1,633 | 1,649 | 1,633 | 1,648 | 4,400 |
| 2025/05/09 | 1,602 | 1,648 | 1,602 | 1,636 | 16,800 |
| 2025/05/08 | 1,588 | 1,602 | 1,582 | 1,595 | 5,500 |
| 2025/05/07 | 1,588 | 1,594 | 1,585 | 1,590 | 2,300 |
| 2025/05/02 | 1,566 | 1,600 | 1,566 | 1,600 | 1,600 |
| 2025/05/01 | 1,582 | 1,588 | 1,566 | 1,588 | 1,700 |
| 2025/04/30 | 1,587 | 1,587 | 1,580 | 1,581 | 600 |
| 2025/04/28 | 1,605 | 1,605 | 1,581 | 1,581 | 2,800 |
| 2025/04/25 | 1,607 | 1,695 | 1,553 | 1,581 | 21,000 |
| 2025/04/24 | 1,600 | 1,600 | 1,598 | 1,598 | 200 |
| 2025/04/23 | 1,611 | 1,611 | 1,596 | 1,596 | 900 |
| 2025/04/22 | 1,628 | 1,628 | 1,602 | 1,607 | 900 |
| 2025/04/21 | 1,601 | 1,614 | 1,598 | 1,602 | 1,200 |
| 2025/04/18 | 1,616 | 1,616 | 1,601 | 1,601 | 900 |