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
2009/12/30 737 750 737 740 3,600
2009/12/29 746 749 744 744 1,900
2009/12/28 750 750 739 739 3,500
2009/12/25 755 765 753 755 7,000
2009/12/24 752 769 752 755 6,700
2009/12/22 754 760 740 760 12,800
2009/12/21 765 768 747 754 5,900
2009/12/18 766 766 751 754 2,300
2009/12/17 765 780 765 766 2,700
2009/12/16 755 770 755 764 1,000
2009/12/15 768 768 756 756 1,900
2009/12/14 762 768 762 764 1,200
2009/12/11 752 759 744 759 1,000
2009/12/10 770 770 751 761 1,800
2009/12/09 750 770 750 770 1,700
2009/12/08 765 775 754 774 1,900
2009/12/07 749 775 748 765 3,400
2009/12/04 738 738 730 730 1,300
2009/12/03 715 738 715 730 2,600
2009/12/02 725 730 720 720 1,400
2009/12/01 710 722 710 722 3,400
2009/11/30 729 729 699 700 10,800
2009/11/27 729 740 719 719 8,700
2009/11/26 750 750 747 749 1,600
2009/11/25 726 726 721 723 1,500
2009/11/24 740 747 726 726 3,000
2009/11/20 730 740 730 732 2,800
2009/11/19 751 751 731 731 5,300
2009/11/18 760 770 750 759 10,700
2009/11/17 790 790 775 780 3,800
2009/11/16 805 805 782 785 7,300
2009/11/13 806 806 805 806 700
2009/11/12 818 818 809 815 1,500
2009/11/11 812 815 807 813 2,200
2009/11/10 812 812 801 807 8,900
2009/11/09 811 828 810 817 6,200
2009/11/06 817 835 817 828 14,700
2009/11/05 887 890 850 850 7,600
2009/11/04 889 890 862 877 3,400
2009/11/02 893 893 870 889 1,900
2009/10/30 889 899 888 895 1,100
2009/10/29 881 899 881 899 2,100
2009/10/28 887 891 884 884 2,500
2009/10/27 885 888 884 886 2,100
2009/10/26 903 903 888 888 2,500
2009/10/23 892 898 888 893 2,500
2009/10/22 895 899 888 892 3,100
2009/10/21 900 900 895 900 1,200
2009/10/20 908 915 897 900 5,900
2009/10/19 906 913 906 912 3,300
2009/10/16 907 916 896 916 5,600
2009/10/15 910 917 909 909 3,900
2009/10/14 920 920 910 913 7,100
2009/10/13 924 924 913 919 3,700
2009/10/09 887 909 887 908 3,700
2009/10/08 878 890 878 880 2,200
2009/10/07 863 874 861 873 5,100
2009/10/06 862 870 855 856 3,300
2009/10/05 885 886 852 853 6,700
2009/10/02 900 900 868 875 17,200
2009/10/01 917 917 905 905 3,300
2009/09/30 916 917 915 915 1,900
2009/09/29 920 924 915 916 4,100
2009/09/28 930 930 902 920 9,900
2009/09/25 937 938 921 922 9,800
2009/09/24 912 934 912 934 5,500
2009/09/18 905 909 895 909 8,200
2009/09/17 918 922 908 908 3,700
2009/09/16 906 916 905 908 4,400
2009/09/15 913 915 905 908 4,800
2009/09/14 930 930 913 919 4,800
2009/09/11 942 942 923 928 4,400
2009/09/10 931 933 920 932 9,500
2009/09/09 925 932 917 922 4,300
2009/09/08 902 927 900 919 8,500
2009/09/07 915 918 892 907 20,600
2009/09/04 963 965 910 924 40,700
2009/09/03 962 979 960 963 13,300
2009/09/02 990 990 960 962 22,100
2009/09/01 992 993 980 987 34,700
2009/08/31 1,011 1,012 993 1,007 16,300
2009/08/28 1,002 1,012 1,000 1,007 9,000
2009/08/27 1,022 1,022 994 994 24,900
2009/08/26 1,039 1,045 1,017 1,026 13,500
2009/08/25 1,038 1,039 1,010 1,020 30,200
2009/08/24 1,047 1,057 1,034 1,040 18,400
2009/08/21 1,052 1,052 1,020 1,040 22,200
2009/08/20 1,090 1,100 1,030 1,050 90,100
2009/08/19 1,050 1,096 1,046 1,070 172,500
2009/08/18 997 1,000 982 996 23,000
2009/08/17 990 992 967 987 17,200
2009/08/14 951 957 947 957 6,400
2009/08/13 938 941 930 941 12,700
2009/08/12 941 960 930 935 9,600
2009/08/11 933 945 931 940 5,700
2009/08/10 938 939 931 939 3,200
2009/08/07 945 945 920 928 8,600
2009/08/06 951 956 943 950 18,900
2009/08/05 970 997 970 997 15,800
2009/08/04 975 980 966 978 15,800
2009/08/03 927 958 927 955 17,900
2009/07/31 912 922 906 922 7,600
2009/07/30 920 920 906 906 7,800
2009/07/29 930 938 916 922 15,300
2009/07/28 916 924 912 924 6,900
2009/07/27 903 914 901 911 6,900
2009/07/24 895 898 887 898 1,600
2009/07/23 889 896 879 892 2,800
2009/07/22 860 881 860 873 3,000
2009/07/21 851 860 851 856 2,800
2009/07/17 859 859 845 850 5,200
2009/07/16 871 872 850 859 1,800
2009/07/15 850 857 850 855 2,600
2009/07/14 860 860 850 850 900
2009/07/13 871 876 842 850 11,800
2009/07/10 860 883 860 873 9,200
2009/07/09 874 874 863 863 2,400
2009/07/08 890 890 865 877 24,900
2009/07/07 895 900 887 890 5,100
2009/07/06 897 897 885 893 5,900
2009/07/03 888 893 880 891 7,000
2009/07/02 907 907 888 888 9,100
2009/07/01 911 911 900 900 3,500
2009/06/30 897 907 897 905 1,900
2009/06/29 912 912 893 893 5,100
2009/06/26 905 905 895 903 5,100
2009/06/25 899 899 890 891 2,400
2009/06/24 898 900 885 888 5,100
2009/06/23 893 894 881 883 7,000
2009/06/22 899 903 898 903 3,400
2009/06/19 910 910 895 903 17,400
2009/06/18 910 910 905 907 3,800
2009/06/17 920 920 904 913 24,400
2009/06/16 942 942 915 920 7,300
2009/06/15 937 955 932 951 12,200
2009/06/12 933 938 909 922 34,300
2009/06/11 921 921 905 913 15,200
2009/06/10 895 913 895 911 7,100
2009/06/09 908 908 892 892 4,900
2009/06/08 905 914 903 905 2,000
2009/06/05 916 926 905 910 5,500
2009/06/04 925 925 919 923 1,700
2009/06/03 930 934 905 930 4,900
2009/06/02 938 938 915 932 15,500
2009/06/01 911 946 907 946 7,100
2009/05/29 916 920 902 910 10,600
2009/05/28 902 902 897 902 1,100
2009/05/27 890 909 890 909 8,300
2009/05/26 929 929 890 900 11,700
2009/05/25 925 945 910 939 21,500
2009/05/22 1,079 1,096 1,029 1,045 25,600
2009/05/21 1,090 1,134 1,061 1,099 30,600
2009/05/20 995 1,084 979 1,070 40,000
2009/05/19 1,027 1,027 963 995 50,100
2009/05/18 977 977 977 977 1,600
2009/05/15 861 877 850 877 8,400
2009/05/14 873 874 855 855 1,700
2009/05/13 877 894 872 880 3,700
2009/05/12 873 877 851 857 13,400
2009/05/11 929 929 873 873 8,300
2009/05/08 899 917 890 900 16,200
2009/05/07 950 960 907 919 25,300
2009/05/01 977 1,030 917 1,030 68,700
2009/04/30 1,087 1,087 1,030 1,087 131,400
2009/04/28 967 987 950 987 75,600
2009/04/27 887 887 887 887 200
2009/04/24 786 787 786 787 300
2009/04/23 790 790 785 785 1,100
2009/04/21 790 790 790 790 700
2009/04/20 787 797 787 797 500
2009/04/17 796 797 796 797 400
2009/04/16 785 790 785 790 1,200
2009/04/15 780 780 780 780 100
2009/04/14 778 778 778 778 100
2009/04/13 781 781 765 770 2,100
2009/04/10 780 785 780 780 900
2009/04/08 793 796 787 790 1,200
2009/04/07 791 796 791 796 400
2009/04/06 800 808 791 804 1,600
2009/04/03 810 818 809 818 2,500
2009/04/02 820 820 820 820 700
2009/04/01 792 815 792 815 500
2009/03/31 842 842 780 790 3,500
2009/03/30 879 888 870 877 1,600
2009/03/27 803 900 803 880 2,600
2009/03/26 795 810 785 810 2,200
2009/03/25 790 790 780 780 800
2009/03/24 800 800 780 780 400
2009/03/18 790 790 780 780 1,500
2009/03/17 785 785 785 785 400
2009/03/16 785 785 785 785 1,200
2009/03/13 810 813 785 785 2,200
2009/03/12 800 800 800 800 100
2009/03/11 800 800 800 800 400
2009/03/06 795 795 795 795 100
2009/03/05 750 785 750 785 8,000
2009/03/04 800 800 800 800 300
2009/03/03 814 814 811 811 300
2009/03/02 820 820 818 820 400
2009/02/27 830 853 817 817 2,800
2009/02/26 844 844 844 844 800
2009/02/23 808 848 808 848 500
2009/02/20 830 830 770 798 3,500
2009/02/17 862 865 849 865 900
2009/02/16 841 843 840 841 1,200
2009/02/13 898 899 848 861 1,600
2009/02/10 899 901 899 901 500
2009/02/09 891 900 890 900 400
2009/02/06 890 892 890 891 1,500
2009/02/05 891 891 891 891 200
2009/02/04 891 901 891 901 200
2009/02/03 924 924 880 891 2,100
2009/02/02 902 914 899 914 1,000
2009/01/30 925 925 902 908 7,200
2009/01/29 920 926 920 926 700
2009/01/28 930 930 918 919 300
2009/01/27 925 926 910 920 1,900
2009/01/26 931 931 905 905 900
2009/01/23 892 901 890 901 400
2009/01/22 902 902 902 902 100
2009/01/21 900 910 900 903 1,100
2009/01/20 900 900 900 900 100
2009/01/19 941 941 901 901 700
2009/01/16 899 901 899 901 300
2009/01/15 899 909 899 909 300
2009/01/14 925 932 897 905 3,900
2009/01/09 939 944 916 944 400
2009/01/07 940 950 940 950 1,300
2009/01/06 940 940 940 940 100
2009/01/05 948 948 948 948 200

このページの先頭へ