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
2011/12/30 950 963 950 960 1,500
2011/12/29 965 965 948 963 7,800
2011/12/28 977 977 965 965 6,800
2011/12/27 983 988 971 987 14,900
2011/12/26 990 990 971 985 13,500
2011/12/22 990 993 981 982 14,100
2011/12/21 1,012 1,013 991 1,000 30,700
2011/12/20 1,068 1,068 995 1,010 43,000
2011/12/19 1,030 1,129 980 1,080 131,900
2011/12/16 980 980 980 980 200
2011/12/15 996 998 978 978 3,700
2011/12/14 996 999 983 996 3,900
2011/12/13 990 1,000 983 1,000 2,800
2011/12/12 1,015 1,015 994 1,000 5,700
2011/12/09 997 1,023 997 1,013 10,000
2011/12/08 1,001 1,004 998 1,004 2,000
2011/12/07 997 1,003 995 997 3,000
2011/12/06 1,005 1,005 990 991 6,500
2011/12/05 990 1,004 990 1,000 7,400
2011/12/02 984 990 976 989 3,100
2011/12/01 980 980 976 976 2,800
2011/11/30 975 979 974 976 2,800
2011/11/29 990 990 977 982 3,400
2011/11/28 1,015 1,015 982 1,000 2,100
2011/11/25 980 1,000 979 989 2,400
2011/11/24 969 974 968 974 1,100
2011/11/22 964 980 964 980 1,900
2011/11/21 990 990 966 966 3,100
2011/11/18 965 995 965 990 25,100
2011/11/17 955 975 955 975 5,800
2011/11/16 981 981 950 980 6,400
2011/11/15 983 983 975 980 1,400
2011/11/14 979 983 979 983 1,800
2011/11/11 982 987 968 978 5,200
2011/11/10 1,003 1,003 982 990 6,300
2011/11/09 1,009 1,010 1,001 1,010 3,700
2011/11/08 1,040 1,040 1,000 1,001 11,900
2011/11/07 1,050 1,059 1,037 1,059 5,700
2011/11/04 1,060 1,060 1,037 1,049 3,700
2011/11/02 1,044 1,063 1,033 1,062 5,500
2011/11/01 1,038 1,042 1,022 1,039 3,600
2011/10/31 1,025 1,032 1,022 1,022 600
2011/10/28 1,040 1,047 1,021 1,034 4,500
2011/10/27 1,010 1,010 1,010 1,010 2,400
2011/10/26 1,008 1,010 998 1,010 1,300
2011/10/25 1,000 1,010 1,000 1,010 500
2011/10/24 1,005 1,005 1,000 1,000 1,700
2011/10/21 1,008 1,008 995 1,005 4,800
2011/10/20 1,018 1,030 1,007 1,008 4,800
2011/10/19 1,005 1,030 987 1,030 7,200
2011/10/18 996 999 977 999 2,500
2011/10/17 986 999 981 999 2,100
2011/10/14 971 995 966 994 2,400
2011/10/13 969 971 963 971 2,100
2011/10/12 953 965 953 963 300
2011/10/11 974 974 961 969 1,100
2011/10/07 950 960 948 960 4,000
2011/10/06 945 950 945 950 400
2011/10/05 950 960 947 947 1,000
2011/10/04 959 959 940 949 2,400
2011/10/03 956 959 950 959 2,300
2011/09/30 957 971 952 958 3,000
2011/09/29 963 965 948 950 7,900
2011/09/28 964 983 964 968 2,900
2011/09/27 970 980 965 967 2,700
2011/09/26 985 985 948 960 6,800
2011/09/22 981 1,008 981 997 8,000
2011/09/21 1,016 1,025 1,004 1,010 2,500
2011/09/20 1,039 1,039 976 1,005 12,400
2011/09/16 1,041 1,050 1,040 1,050 2,100
2011/09/15 1,085 1,085 1,041 1,045 7,200
2011/09/14 1,075 1,131 1,057 1,060 26,900
2011/09/13 1,011 1,039 1,011 1,038 1,700
2011/09/12 1,050 1,050 1,027 1,031 3,000
2011/09/09 1,051 1,065 1,041 1,065 1,600
2011/09/08 1,055 1,090 1,051 1,051 7,300
2011/09/07 1,058 1,080 1,058 1,060 900
2011/09/06 1,052 1,084 1,039 1,058 11,300
2011/09/05 1,047 1,050 1,040 1,050 1,700
2011/09/02 1,062 1,062 1,040 1,047 900
2011/09/01 1,061 1,064 1,052 1,052 1,100
2011/08/31 1,083 1,083 1,041 1,061 1,400
2011/08/30 1,035 1,090 1,035 1,068 5,000
2011/08/29 1,030 1,030 1,025 1,025 400
2011/08/26 1,045 1,045 1,011 1,021 1,400
2011/08/25 1,015 1,019 1,015 1,015 1,800
2011/08/24 1,014 1,019 1,004 1,018 2,900
2011/08/23 1,000 1,014 1,000 1,014 1,500
2011/08/22 1,002 1,012 995 1,010 6,700
2011/08/19 1,020 1,020 995 1,004 8,800
2011/08/18 1,021 1,040 1,021 1,023 700
2011/08/17 1,017 1,024 1,017 1,024 1,300
2011/08/16 1,015 1,028 1,010 1,027 6,000
2011/08/15 1,010 1,020 1,006 1,015 4,300
2011/08/12 1,028 1,029 1,009 1,009 2,600
2011/08/11 998 1,018 994 1,018 4,000
2011/08/10 1,059 1,059 1,025 1,029 3,200
2011/08/09 991 1,016 974 1,012 15,800
2011/08/08 1,078 1,087 1,044 1,044 8,900
2011/08/05 1,080 1,113 1,075 1,088 11,000
2011/08/04 1,135 1,167 1,135 1,158 8,000
2011/08/03 1,110 1,115 1,103 1,115 3,700
2011/08/02 1,093 1,125 1,090 1,119 3,200
2011/08/01 1,071 1,121 1,071 1,110 5,400
2011/07/29 1,101 1,122 1,070 1,070 16,600
2011/07/28 1,120 1,120 1,102 1,112 7,500
2011/07/27 1,147 1,154 1,122 1,124 7,100
2011/07/26 1,150 1,150 1,140 1,140 9,600
2011/07/25 1,154 1,158 1,146 1,152 5,700
2011/07/22 1,167 1,167 1,152 1,154 6,300
2011/07/21 1,177 1,177 1,155 1,157 5,100
2011/07/20 1,169 1,180 1,152 1,177 17,800
2011/07/19 1,176 1,187 1,150 1,155 22,300
2011/07/15 1,121 1,220 1,105 1,200 54,400
2011/07/14 1,150 1,165 1,121 1,123 30,000
2011/07/13 1,200 1,230 1,134 1,163 102,600
2011/07/12 1,101 1,350 1,050 1,223 415,400
2011/07/11 1,035 1,050 1,028 1,050 6,700
2011/07/08 1,069 1,069 1,014 1,049 12,700
2011/07/07 1,066 1,078 1,061 1,061 2,900
2011/07/06 1,064 1,078 1,064 1,068 2,900
2011/07/05 1,075 1,081 1,070 1,077 2,500
2011/07/04 1,065 1,078 1,061 1,072 4,500
2011/07/01 1,069 1,090 1,058 1,058 10,400
2011/06/30 1,074 1,074 1,057 1,064 4,400
2011/06/29 1,074 1,079 1,054 1,072 7,200
2011/06/28 1,126 1,127 1,051 1,061 24,500
2011/06/27 1,119 1,119 1,060 1,090 9,300
2011/06/24 1,080 1,144 1,080 1,116 6,200
2011/06/23 1,065 1,085 1,065 1,080 4,200
2011/06/22 1,069 1,069 1,051 1,066 2,300
2011/06/21 1,070 1,072 1,051 1,051 2,900
2011/06/20 1,027 1,069 1,027 1,049 3,500
2011/06/17 1,103 1,109 1,040 1,050 28,500
2011/06/16 1,130 1,130 1,091 1,119 11,000
2011/06/15 1,125 1,144 1,125 1,139 6,900
2011/06/14 1,121 1,139 1,115 1,134 4,100
2011/06/13 1,120 1,139 1,111 1,121 5,300
2011/06/10 1,107 1,146 1,086 1,121 14,700
2011/06/09 1,100 1,150 1,062 1,108 18,400
2011/06/08 1,071 1,125 1,060 1,120 12,700
2011/06/07 1,070 1,109 1,070 1,100 9,900
2011/06/06 1,111 1,116 1,077 1,103 13,900
2011/06/03 1,082 1,119 1,072 1,116 14,000
2011/06/02 1,051 1,090 1,050 1,087 12,200
2011/06/01 1,115 1,115 1,077 1,090 13,900
2011/05/31 1,199 1,199 1,088 1,115 43,900
2011/05/30 1,044 1,250 1,031 1,185 93,700
2011/05/27 1,015 1,045 1,006 1,026 11,500
2011/05/26 965 1,009 957 1,009 9,400
2011/05/25 950 976 950 955 3,200
2011/05/24 982 982 927 958 11,400
2011/05/23 1,028 1,028 994 997 9,700
2011/05/20 1,041 1,041 1,021 1,040 3,800
2011/05/19 1,038 1,044 1,020 1,041 2,700
2011/05/18 1,021 1,038 1,020 1,038 1,400
2011/05/17 1,000 1,025 1,000 1,020 9,200
2011/05/16 1,040 1,041 1,002 1,025 13,200
2011/05/13 1,047 1,100 1,040 1,044 41,700
2011/05/12 1,020 1,039 1,018 1,030 12,900
2011/05/11 1,066 1,067 1,018 1,040 24,400
2011/05/10 1,093 1,100 1,056 1,072 28,500
2011/05/09 1,060 1,080 1,058 1,075 10,500
2011/05/06 1,065 1,077 1,062 1,071 6,300
2011/05/02 1,080 1,087 1,065 1,079 17,300
2011/04/28 1,090 1,095 1,070 1,080 21,500
2011/04/27 1,068 1,094 1,058 1,080 23,800
2011/04/26 1,070 1,070 1,042 1,055 15,800
2011/04/25 1,070 1,072 1,050 1,066 18,000
2011/04/22 1,018 1,049 1,000 1,039 18,100
2011/04/21 987 1,025 987 1,003 12,900
2011/04/20 1,030 1,030 996 999 13,600
2011/04/19 1,013 1,029 1,011 1,015 8,500
2011/04/18 1,055 1,060 1,012 1,043 13,800
2011/04/15 1,074 1,075 1,054 1,069 13,500
2011/04/14 1,014 1,083 1,014 1,050 38,400
2011/04/13 1,010 1,028 1,003 1,028 12,500
2011/04/12 1,020 1,020 992 1,018 10,600
2011/04/11 970 1,027 970 1,027 28,200
2011/04/08 961 961 949 955 5,400
2011/04/07 969 969 946 946 11,400
2011/04/06 961 970 957 965 6,200
2011/04/05 995 995 954 966 23,100
2011/04/04 1,002 1,015 988 992 11,800
2011/04/01 1,003 1,019 973 992 17,900
2011/03/31 1,003 1,003 960 993 34,700
2011/03/30 1,007 1,018 1,001 1,013 15,300
2011/03/29 1,030 1,030 986 1,005 35,100
2011/03/28 1,085 1,088 1,012 1,032 33,800
2011/03/25 1,101 1,120 1,025 1,095 57,100
2011/03/24 1,003 1,127 1,001 1,071 109,400
2011/03/23 980 980 957 977 30,000
2011/03/22 986 986 935 963 54,500
2011/03/18 1,035 1,035 910 927 64,200
2011/03/17 1,100 1,100 971 1,005 72,800
2011/03/16 1,200 1,249 845 1,025 91,500
2011/03/15 972 1,077 960 1,077 164,900
2011/03/14 880 928 811 927 92,100
2011/03/11 771 778 765 778 2,900
2011/03/10 770 773 770 773 9,100
2011/03/09 775 775 773 773 500
2011/03/08 776 776 765 770 9,200
2011/03/07 790 790 780 780 1,500
2011/03/04 801 810 790 790 3,900
2011/03/03 795 800 792 792 4,200
2011/03/02 776 785 776 785 1,800
2011/03/01 776 777 776 777 1,100
2011/02/28 768 770 767 770 1,700
2011/02/25 768 768 764 764 2,200
2011/02/24 762 766 760 761 5,800
2011/02/23 762 766 761 766 2,500
2011/02/22 766 778 760 765 5,900
2011/02/21 777 819 777 796 8,500
2011/02/18 757 777 757 777 7,400
2011/02/17 749 770 749 756 12,500
2011/02/16 740 740 740 740 800
2011/02/15 736 736 736 736 100
2011/02/14 734 740 734 739 2,300
2011/02/10 733 733 730 732 700
2011/02/09 735 735 728 729 1,600
2011/02/08 736 736 731 735 1,700
2011/02/07 741 741 733 735 3,700
2011/02/04 741 741 741 741 300
2011/02/03 749 750 749 750 500
2011/02/02 750 750 748 748 500
2011/02/01 764 765 732 732 4,400
2011/01/31 745 763 745 763 5,100
2011/01/28 744 754 736 752 5,200
2011/01/27 736 739 731 731 400
2011/01/26 746 746 729 729 4,600
2011/01/25 739 742 735 742 1,300
2011/01/24 740 740 731 734 1,500
2011/01/21 749 749 728 730 900
2011/01/20 730 730 730 730 500
2011/01/19 740 740 739 740 500
2011/01/18 0 0 0 740 0
2011/01/17 729 740 727 740 2,000
2011/01/14 740 740 732 732 400
2011/01/13 738 738 738 738 1,100
2011/01/12 733 734 733 734 600
2011/01/11 730 730 725 725 500
2011/01/07 728 730 727 730 3,600
2011/01/06 725 727 725 727 2,300
2011/01/05 729 729 718 723 1,400
2011/01/04 735 735 715 717 2,500

このページの先頭へ