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 |
|---|---|---|---|---|---|
| 2026/05/08 | 2,000 | 2,020 | 1,930 | 1,956 | 62,600 |
| 2026/05/07 | 1,840 | 1,928 | 1,827 | 1,908 | 46,000 |
| 2026/05/01 | 1,810 | 1,814 | 1,800 | 1,800 | 10,800 |
| 2026/04/30 | 1,831 | 1,834 | 1,813 | 1,813 | 7,500 |
| 2026/04/28 | 1,819 | 1,846 | 1,807 | 1,832 | 10,200 |
| 2026/04/27 | 1,873 | 1,873 | 1,806 | 1,816 | 22,300 |
| 2026/04/24 | 1,867 | 1,867 | 1,841 | 1,857 | 13,400 |
| 2026/04/23 | 1,901 | 1,909 | 1,860 | 1,866 | 10,200 |
| 2026/04/22 | 1,933 | 1,933 | 1,899 | 1,899 | 4,500 |
| 2026/04/21 | 1,931 | 1,938 | 1,923 | 1,923 | 2,300 |
| 2026/04/20 | 1,942 | 1,950 | 1,927 | 1,938 | 5,800 |
| 2026/04/17 | 1,945 | 1,949 | 1,925 | 1,925 | 3,500 |
| 2026/04/16 | 1,928 | 1,959 | 1,928 | 1,942 | 6,700 |
| 2026/04/15 | 1,898 | 1,948 | 1,897 | 1,925 | 13,100 |
| 2026/04/14 | 1,898 | 1,910 | 1,876 | 1,898 | 8,600 |
| 2026/04/13 | 1,892 | 1,893 | 1,873 | 1,893 | 5,900 |
| 2026/04/10 | 1,929 | 1,929 | 1,875 | 1,876 | 18,100 |
| 2026/04/09 | 1,936 | 1,948 | 1,912 | 1,919 | 9,500 |
| 2026/04/08 | 1,979 | 1,979 | 1,931 | 1,941 | 7,000 |
| 2026/04/07 | 1,948 | 1,963 | 1,930 | 1,944 | 8,500 |
| 2026/04/06 | 1,920 | 1,939 | 1,915 | 1,939 | 6,900 |
| 2026/04/03 | 1,902 | 1,920 | 1,895 | 1,920 | 4,200 |
| 2026/03/27 | 1,927 | 1,995 | 1,927 | 1,980 | 10,800 |
| 2026/03/26 | 1,983 | 1,983 | 1,909 | 1,928 | 14,500 |
| 2026/03/25 | 1,924 | 1,954 | 1,900 | 1,954 | 37,900 |
| 2026/03/24 | 1,947 | 1,948 | 1,903 | 1,931 | 27,300 |
| 2026/03/23 | 1,945 | 1,950 | 1,885 | 1,926 | 17,800 |
| 2026/03/19 | 1,985 | 2,000 | 1,945 | 1,965 | 15,900 |
| 2026/03/18 | 1,999 | 2,035 | 1,993 | 2,019 | 15,300 |
| 2026/03/17 | 1,987 | 2,000 | 1,966 | 1,987 | 4,000 |
| 2026/03/16 | 1,998 | 2,022 | 1,970 | 1,990 | 14,500 |
| 2026/03/13 | 1,965 | 2,002 | 1,965 | 1,998 | 5,100 |
| 2026/03/12 | 2,030 | 2,030 | 1,971 | 1,988 | 9,300 |
| 2026/03/11 | 2,010 | 2,051 | 2,005 | 2,022 | 7,500 |
| 2026/03/10 | 2,057 | 2,058 | 2,009 | 2,021 | 11,200 |
| 2026/03/09 | 1,991 | 2,064 | 1,986 | 2,043 | 14,500 |
| 2026/03/06 | 2,145 | 2,145 | 2,040 | 2,091 | 10,000 |
| 2026/03/05 | 2,060 | 2,157 | 2,060 | 2,147 | 24,600 |
| 2026/03/04 | 2,131 | 2,131 | 1,992 | 2,024 | 44,800 |
| 2026/03/03 | 2,160 | 2,282 | 2,142 | 2,163 | 75,900 |
| 2026/03/02 | 2,116 | 2,144 | 2,031 | 2,120 | 23,500 |
| 2026/02/27 | 2,038 | 2,168 | 2,038 | 2,119 | 30,400 |
| 2026/02/26 | 2,013 | 2,067 | 2,013 | 2,046 | 8,300 |
| 2026/02/25 | 2,024 | 2,053 | 2,005 | 2,013 | 10,800 |
| 2026/02/24 | 2,059 | 2,130 | 2,044 | 2,055 | 14,500 |
| 2026/02/20 | 2,067 | 2,109 | 1,985 | 2,044 | 42,000 |
| 2026/02/19 | 1,970 | 2,060 | 1,969 | 2,040 | 35,000 |
| 2026/02/18 | 1,944 | 1,969 | 1,944 | 1,962 | 8,600 |
| 2026/02/17 | 1,928 | 1,949 | 1,922 | 1,943 | 3,800 |
| 2026/02/16 | 1,943 | 1,943 | 1,913 | 1,928 | 4,700 |
| 2026/02/13 | 1,889 | 1,933 | 1,888 | 1,930 | 13,600 |
| 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 |