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

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
2007/12/28 1,194 1,261 1,194 1,261 4,600
2007/12/27 1,159 1,199 1,159 1,199 1,700
2007/12/26 1,176 1,176 1,176 1,176 500
2007/12/25 1,122 1,122 1,121 1,121 200
2007/12/21 1,121 1,121 1,121 1,121 1,300
2007/12/19 1,128 1,128 1,128 1,128 700
2007/12/17 1,128 1,128 1,128 1,128 1,000
2007/12/14 1,179 1,179 1,150 1,170 1,900
2007/12/12 1,185 1,185 1,185 1,185 100
2007/12/11 1,166 1,166 1,165 1,165 1,200
2007/12/10 1,195 1,195 1,195 1,195 100
2007/12/07 1,154 1,183 1,154 1,175 1,400
2007/12/06 1,208 1,208 1,208 1,208 400
2007/12/05 1,188 1,188 1,187 1,188 1,700
2007/12/04 1,155 1,180 1,155 1,180 200
2007/12/03 1,179 1,183 1,179 1,183 500
2007/11/30 1,160 1,179 1,160 1,179 400
2007/11/27 1,170 1,175 1,170 1,175 300
2007/11/26 1,174 1,174 1,170 1,170 400
2007/11/22 1,141 1,141 1,141 1,141 300
2007/11/21 1,140 1,140 1,140 1,140 100
2007/11/14 1,148 1,148 1,148 1,148 100
2007/11/12 1,126 1,140 1,125 1,140 800
2007/11/09 1,206 1,225 1,180 1,180 1,100
2007/10/31 1,275 1,275 1,275 1,275 200
2007/10/30 1,275 1,275 1,275 1,275 200
2007/10/29 1,290 1,290 1,280 1,280 300
2007/10/26 1,300 1,300 1,275 1,275 2,500
2007/10/25 1,270 1,270 1,250 1,250 500
2007/10/23 1,258 1,298 1,258 1,298 200
2007/10/17 1,320 1,320 1,320 1,320 100
2007/10/12 1,280 1,280 1,280 1,280 500
2007/10/11 1,300 1,300 1,281 1,281 500
2007/10/09 1,260 1,300 1,260 1,300 400
2007/10/05 1,322 1,322 1,322 1,322 100
2007/10/04 1,260 1,260 1,260 1,260 100
2007/09/28 1,300 1,326 1,300 1,326 1,100
2007/09/27 1,250 1,305 1,250 1,305 2,500
2007/09/26 1,246 1,250 1,246 1,250 500
2007/09/19 1,239 1,239 1,239 1,239 100
2007/09/13 1,179 1,230 1,179 1,230 200
2007/09/07 1,250 1,250 1,250 1,250 100
2007/09/03 1,238 1,238 1,234 1,234 600
2007/08/31 1,274 1,285 1,274 1,285 900
2007/08/30 1,222 1,262 1,222 1,262 300
2007/08/27 1,219 1,219 1,181 1,202 1,600
2007/08/24 1,179 1,179 1,179 1,179 100
2007/08/23 1,199 1,199 1,199 1,199 600
2007/08/22 1,220 1,225 1,186 1,206 1,600
2007/08/21 1,236 1,236 1,236 1,236 200
2007/08/20 1,249 1,249 1,225 1,244 1,000
2007/08/17 1,315 1,315 1,180 1,180 1,300
2007/08/16 1,290 1,360 1,290 1,295 1,100
2007/08/15 1,260 1,300 1,260 1,300 1,700
2007/08/14 1,300 1,300 1,300 1,300 1,000
2007/08/10 1,280 1,280 1,280 1,280 500
2007/08/09 1,245 1,300 1,245 1,300 1,000
2007/08/08 1,300 1,300 1,300 1,300 1,000
2007/08/06 1,210 1,320 1,210 1,320 5,100
2007/08/03 1,310 1,310 1,310 1,310 100
2007/08/02 1,295 1,356 1,295 1,340 800
2007/08/01 1,399 1,399 1,355 1,355 300
2007/07/31 1,393 1,400 1,378 1,400 2,200
2007/07/30 1,300 1,338 1,300 1,338 500
2007/07/27 1,395 1,395 1,270 1,350 1,600
2007/07/26 1,300 1,395 1,300 1,395 3,200
2007/07/25 1,295 1,295 1,295 1,295 100
2007/07/24 1,204 1,289 1,204 1,289 3,700
2007/07/23 1,220 1,235 1,220 1,235 600
2007/07/20 1,200 1,201 1,200 1,201 200
2007/07/19 1,195 1,195 1,195 1,195 4,000
2007/07/18 1,235 1,235 1,180 1,195 1,400
2007/07/17 1,235 1,235 1,235 1,235 1,200
2007/07/12 1,200 1,200 1,200 1,200 300
2007/07/11 1,220 1,220 1,219 1,220 500
2007/07/09 1,209 1,218 1,200 1,218 2,300
2007/07/06 1,200 1,200 1,200 1,200 200
2007/07/05 1,190 1,190 1,190 1,190 300
2007/07/03 1,210 1,210 1,210 1,210 200
2007/07/02 1,186 1,206 1,186 1,206 1,400
2007/06/29 1,206 1,206 1,206 1,206 300
2007/06/28 1,208 1,208 1,208 1,208 100
2007/06/26 1,180 1,199 1,180 1,199 400
2007/06/25 1,160 1,160 1,160 1,160 100
2007/06/22 1,158 1,158 1,157 1,157 1,300
2007/06/21 1,198 1,198 1,198 1,198 100
2007/06/19 1,170 1,190 1,170 1,190 1,600
2007/06/15 1,173 1,175 1,155 1,155 700
2007/06/12 1,175 1,175 1,172 1,172 200
2007/06/11 1,180 1,180 1,180 1,180 2,000
2007/06/08 1,179 1,179 1,179 1,179 100
2007/06/07 1,170 1,170 1,170 1,170 500
2007/06/01 1,170 1,170 1,170 1,170 300
2007/05/31 1,111 1,170 1,111 1,170 1,700
2007/05/30 1,150 1,150 1,150 1,150 200
2007/05/29 1,090 1,130 1,090 1,130 2,500
2007/05/28 1,090 1,150 1,090 1,150 900
2007/05/25 1,150 1,150 1,150 1,150 100
2007/05/24 1,170 1,170 1,170 1,170 300
2007/05/23 1,180 1,180 1,160 1,175 400
2007/05/22 1,200 1,200 1,190 1,190 300
2007/05/21 1,195 1,195 1,195 1,195 100
2007/05/18 1,100 1,180 1,100 1,135 11,500
2007/05/17 1,201 1,201 1,197 1,197 1,300
2007/05/15 1,200 1,201 1,200 1,201 600
2007/05/14 1,228 1,228 1,200 1,200 1,100
2007/05/11 1,236 1,236 1,229 1,229 400
2007/05/10 1,248 1,248 1,210 1,210 800
2007/05/08 1,260 1,265 1,260 1,265 1,600
2007/05/07 1,280 1,280 1,254 1,254 1,500
2007/05/02 1,269 1,269 1,269 1,269 100
2007/05/01 1,290 1,290 1,289 1,289 300
2007/04/27 1,330 1,330 1,300 1,300 200
2007/04/26 1,338 1,338 1,334 1,334 1,300
2007/04/25 1,324 1,324 1,324 1,324 300
2007/04/24 1,268 1,308 1,268 1,308 200
2007/04/20 1,307 1,335 1,307 1,335 200
2007/04/18 1,264 1,264 1,264 1,264 100
2007/04/17 1,260 1,261 1,260 1,261 1,000
2007/04/16 1,270 1,310 1,257 1,299 1,700
2007/04/13 1,284 1,324 1,284 1,324 200
2007/04/11 1,284 1,284 1,284 1,284 100
2007/04/10 1,335 1,345 1,330 1,330 400
2007/04/03 1,349 1,349 1,349 1,349 100
2007/04/02 1,252 1,367 1,252 1,289 9,400
2007/03/29 1,359 1,438 1,359 1,438 2,300
2007/03/27 1,399 1,399 1,399 1,399 100
2007/03/26 1,399 1,399 1,399 1,399 300
2007/03/23 1,401 1,401 1,380 1,380 2,200
2007/03/22 1,401 1,401 1,400 1,401 1,200
2007/03/20 1,401 1,401 1,401 1,401 300
2007/03/19 1,391 1,391 1,390 1,390 500
2007/03/16 1,400 1,400 1,351 1,390 5,700
2007/03/15 1,298 1,415 1,298 1,380 7,400
2007/03/14 1,290 1,296 1,270 1,296 700
2007/03/13 1,301 1,301 1,290 1,290 3,000
2007/03/12 1,275 1,314 1,235 1,271 3,700
2007/03/09 1,341 1,348 1,335 1,335 3,200
2007/03/08 1,315 1,342 1,300 1,342 2,500
2007/03/07 1,348 1,348 1,315 1,315 3,200
2007/03/06 1,320 1,330 1,300 1,330 7,000
2007/03/05 1,364 1,380 1,355 1,355 1,000
2007/03/02 1,362 1,380 1,360 1,380 600
2007/03/01 1,361 1,390 1,361 1,390 1,500
2007/02/28 1,350 1,371 1,345 1,370 2,900
2007/02/27 1,400 1,410 1,400 1,410 900
2007/02/26 1,368 1,400 1,368 1,400 2,200
2007/02/23 1,356 1,375 1,356 1,368 2,000
2007/02/22 1,350 1,360 1,349 1,354 3,500
2007/02/21 1,376 1,380 1,330 1,363 5,900
2007/02/20 1,424 1,424 1,405 1,405 700
2007/02/19 1,400 1,401 1,400 1,400 1,600
2007/02/16 1,433 1,434 1,400 1,400 5,800
2007/02/15 1,462 1,462 1,449 1,450 2,800
2007/02/14 1,456 1,480 1,456 1,480 1,700
2007/02/13 1,479 1,500 1,479 1,499 2,700
2007/02/09 1,441 1,484 1,441 1,484 700
2007/02/08 1,480 1,496 1,440 1,496 2,700
2007/02/07 1,494 1,494 1,430 1,485 4,400
2007/02/05 1,437 1,484 1,437 1,484 1,800
2007/02/02 1,459 1,463 1,455 1,457 2,900
2007/02/01 1,487 1,500 1,487 1,495 2,200
2007/01/31 1,500 1,517 1,497 1,517 1,500
2007/01/30 1,504 1,505 1,497 1,497 2,100
2007/01/29 1,527 1,527 1,505 1,505 1,300
2007/01/26 1,497 1,516 1,470 1,499 3,500
2007/01/25 1,520 1,520 1,495 1,496 5,100
2007/01/24 1,540 1,540 1,510 1,515 3,300
2007/01/23 1,530 1,535 1,502 1,510 2,600
2007/01/22 1,473 1,544 1,473 1,500 4,800
2007/01/19 1,460 1,479 1,433 1,468 10,700
2007/01/18 1,520 1,530 1,460 1,480 11,300
2007/01/17 1,580 1,580 1,505 1,532 7,400
2007/01/16 1,621 1,621 1,588 1,591 1,300
2007/01/15 1,680 1,690 1,650 1,650 1,700
2007/01/12 1,590 1,657 1,590 1,657 1,600
2007/01/11 1,612 1,649 1,612 1,649 800
2007/01/10 1,660 1,660 1,613 1,613 500
2007/01/09 1,675 1,675 1,665 1,665 1,200
2007/01/05 1,679 1,679 1,675 1,675 700
2007/01/04 1,689 1,689 1,689 1,689 200

このページの先頭へ