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
2013/12/30 2,739 2,774 2,656 2,772 23,400
2013/12/27 2,698 2,720 2,650 2,712 13,000
2013/12/26 2,547 2,665 2,539 2,648 14,900
2013/12/25 2,577 2,594 2,480 2,500 27,000
2013/12/24 2,610 2,610 2,581 2,591 4,300
2013/12/20 2,613 2,627 2,576 2,604 16,600
2013/12/19 2,656 2,670 2,581 2,615 21,900
2013/12/18 2,700 2,714 2,641 2,670 9,200
2013/12/17 2,720 2,735 2,672 2,682 21,700
2013/12/16 2,690 2,729 2,680 2,688 10,000
2013/12/13 2,740 2,740 2,680 2,729 14,900
2013/12/12 2,746 2,746 2,700 2,743 10,900
2013/12/11 2,723 2,765 2,710 2,747 19,600
2013/12/10 2,773 2,778 2,753 2,765 6,200
2013/12/09 2,754 2,780 2,751 2,754 8,500
2013/12/06 2,770 2,782 2,730 2,757 19,200
2013/12/05 2,807 2,813 2,768 2,789 13,200
2013/12/04 2,800 2,829 2,763 2,807 16,200
2013/12/03 2,779 2,850 2,754 2,835 92,900
2013/12/02 2,795 2,858 2,770 2,779 14,600
2013/11/29 2,748 2,819 2,748 2,795 25,800
2013/11/28 2,865 2,865 2,830 2,848 6,300
2013/11/27 2,867 2,869 2,841 2,855 4,200
2013/11/26 2,890 2,890 2,823 2,863 6,500
2013/11/25 2,889 2,889 2,800 2,857 6,800
2013/11/22 2,870 2,899 2,751 2,854 19,500
2013/11/21 2,900 2,900 2,853 2,853 6,600
2013/11/20 2,900 2,909 2,887 2,900 2,800
2013/11/19 2,899 2,899 2,850 2,887 17,500
2013/11/18 2,914 2,938 2,839 2,897 13,000
2013/11/15 2,974 2,993 2,900 2,914 22,300
2013/11/14 2,974 2,997 2,946 2,988 10,400
2013/11/13 2,985 2,985 2,912 2,973 6,200
2013/11/12 2,987 2,987 2,922 2,970 6,800
2013/11/11 3,025 3,030 2,954 2,972 16,300
2013/11/08 3,010 3,035 2,953 3,025 12,000
2013/11/07 3,045 3,060 3,010 3,045 31,300
2013/11/06 3,040 3,060 2,950 3,045 23,000
2013/11/05 2,990 3,085 2,983 3,050 56,300
2013/11/01 2,970 2,980 2,850 2,980 22,900
2013/10/31 2,862 3,030 2,861 2,939 64,000
2013/10/30 2,939 2,939 2,831 2,880 43,300
2013/10/29 3,050 3,050 2,960 2,989 29,600
2013/10/28 3,090 3,100 3,000 3,070 32,000
2013/10/25 3,150 3,150 3,015 3,100 36,500
2013/10/24 3,110 3,175 2,970 3,160 62,500
2013/10/23 3,070 3,150 3,055 3,125 70,300
2013/10/22 3,100 3,140 3,010 3,095 111,800
2013/10/21 2,859 2,999 2,770 2,999 79,000
2013/10/18 2,789 2,888 2,778 2,860 132,400
2013/10/17 2,787 2,787 2,724 2,778 8,200
2013/10/16 2,750 2,788 2,748 2,778 17,700
2013/10/15 2,740 2,788 2,740 2,788 12,500
2013/10/11 2,751 2,799 2,734 2,790 28,400
2013/10/10 2,750 2,755 2,717 2,752 10,000
2013/10/09 2,731 2,731 2,659 2,729 47,000
2013/10/08 2,710 2,739 2,671 2,731 21,600
2013/10/07 2,760 2,764 2,700 2,748 14,000
2013/10/04 2,685 2,760 2,571 2,760 38,700
2013/10/03 2,755 2,790 2,700 2,756 21,600
2013/10/02 2,889 2,889 2,601 2,790 100,800
2013/10/01 2,518 2,880 2,518 2,745 200,800
2013/09/30 2,450 2,477 2,407 2,460 38,600
2013/09/27 2,371 2,383 2,350 2,380 10,200
2013/09/26 2,350 2,350 2,320 2,340 9,200
2013/09/25 2,300 2,300 2,260 2,282 11,800
2013/09/24 2,287 2,300 2,280 2,300 11,600
2013/09/20 2,279 2,279 2,252 2,277 5,500
2013/09/19 2,257 2,279 2,243 2,255 8,000
2013/09/18 2,230 2,284 2,230 2,243 7,900
2013/09/17 2,240 2,240 2,208 2,230 7,700
2013/09/13 2,195 2,238 2,145 2,228 16,300
2013/09/12 2,159 2,205 2,150 2,195 11,400
2013/09/11 2,174 2,190 2,135 2,159 11,800
2013/09/10 2,217 2,238 2,113 2,154 164,800
2013/09/09 2,273 2,273 2,213 2,240 17,600
2013/09/06 2,198 2,249 2,143 2,235 15,800
2013/09/05 2,245 2,245 2,150 2,222 13,400
2013/09/04 2,240 2,280 2,218 2,231 9,400
2013/09/03 2,190 2,229 2,100 2,229 31,700
2013/09/02 2,380 2,380 2,212 2,230 19,200
2013/08/30 2,380 2,380 2,303 2,353 8,400
2013/08/29 2,320 2,387 2,254 2,387 19,900
2013/08/28 2,380 2,415 2,310 2,355 68,600
2013/08/27 2,374 2,374 2,324 2,360 9,500
2013/08/26 2,325 2,390 2,267 2,341 8,300
2013/08/23 2,315 2,355 2,250 2,321 12,200
2013/08/22 2,280 2,318 2,230 2,305 8,700
2013/08/21 2,404 2,404 2,210 2,319 23,000
2013/08/20 2,409 2,445 2,366 2,405 24,400
2013/08/19 2,450 2,450 2,376 2,415 27,500
2013/08/16 2,389 2,389 2,351 2,375 12,900
2013/08/15 2,370 2,398 2,368 2,391 16,300
2013/08/14 2,330 2,360 2,305 2,360 23,700
2013/08/13 2,350 2,350 2,202 2,339 27,900
2013/08/12 2,264 2,349 2,242 2,347 53,300
2013/08/09 2,219 2,265 2,200 2,264 46,300
2013/08/08 2,160 2,220 2,100 2,219 32,300
2013/08/07 2,080 2,165 2,044 2,165 40,600
2013/08/06 2,085 2,086 2,000 2,080 5,300
2013/08/05 2,076 2,089 2,000 2,085 9,100
2013/08/02 2,049 2,090 2,031 2,077 18,600
2013/08/01 1,998 2,048 1,960 2,030 22,600
2013/07/31 1,990 1,997 1,930 1,995 16,800
2013/07/30 1,990 2,000 1,970 2,000 13,300
2013/07/29 1,990 2,000 1,930 1,990 11,000
2013/07/26 1,999 1,999 1,972 1,998 9,000
2013/07/25 1,970 2,000 1,960 1,998 8,400
2013/07/24 1,900 1,974 1,898 1,970 12,700
2013/07/23 1,890 1,908 1,870 1,898 6,800
2013/07/22 1,874 1,899 1,870 1,898 5,100
2013/07/19 1,856 1,894 1,855 1,874 9,100
2013/07/18 1,898 1,898 1,860 1,860 9,000
2013/07/17 1,899 1,900 1,860 1,899 9,900
2013/07/16 1,910 1,913 1,870 1,899 9,800
2013/07/12 1,870 1,895 1,810 1,890 14,000
2013/07/11 1,800 1,857 1,742 1,857 15,900
2013/07/10 1,700 1,840 1,690 1,790 25,600
2013/07/09 1,665 1,720 1,650 1,704 15,700
2013/07/08 1,658 1,689 1,639 1,665 14,500
2013/07/05 1,634 1,649 1,620 1,647 24,000
2013/07/04 1,644 1,644 1,620 1,635 3,400
2013/07/03 1,652 1,652 1,627 1,642 4,300
2013/07/02 1,656 1,656 1,626 1,654 2,400
2013/07/01 1,628 1,679 1,607 1,658 15,000
2013/06/28 1,600 1,605 1,580 1,595 6,800
2013/06/27 1,615 1,616 1,558 1,590 4,900
2013/06/26 1,620 1,639 1,545 1,609 13,600
2013/06/25 1,649 1,649 1,580 1,625 9,800
2013/06/24 1,651 1,688 1,612 1,640 8,000
2013/06/21 1,602 1,690 1,569 1,690 18,100
2013/06/20 1,625 1,630 1,600 1,619 2,800
2013/06/19 1,645 1,655 1,587 1,625 13,400
2013/06/18 1,621 1,647 1,610 1,645 6,500
2013/06/17 1,624 1,635 1,585 1,620 6,800
2013/06/14 1,630 1,659 1,590 1,630 3,200
2013/06/13 1,577 1,620 1,577 1,620 7,500
2013/06/12 1,590 1,620 1,590 1,617 7,000
2013/06/11 1,640 1,679 1,603 1,635 8,000
2013/06/10 1,496 1,628 1,496 1,618 17,200
2013/06/07 1,640 1,641 1,489 1,536 35,900
2013/06/06 1,721 1,753 1,680 1,720 32,700
2013/06/05 1,786 1,805 1,721 1,777 16,800
2013/06/04 1,798 1,810 1,708 1,810 30,700
2013/06/03 1,800 1,850 1,766 1,810 26,600
2013/05/31 1,975 1,998 1,834 1,899 42,300
2013/05/30 2,070 2,138 1,860 1,975 120,400
2013/05/29 1,850 2,004 1,800 1,998 105,700
2013/05/28 1,651 1,750 1,651 1,725 13,100
2013/05/27 1,641 1,735 1,641 1,729 13,200
2013/05/24 1,810 1,820 1,660 1,700 24,000
2013/05/23 1,955 1,958 1,660 1,660 42,400
2013/05/22 1,918 1,958 1,902 1,949 24,700
2013/05/21 1,902 1,970 1,902 1,958 20,500
2013/05/20 1,900 2,039 1,886 1,969 41,200
2013/05/17 1,860 1,948 1,860 1,900 21,000
2013/05/16 1,880 1,909 1,789 1,873 58,500
2013/05/15 1,976 2,010 1,935 1,950 41,800
2013/05/14 1,978 2,080 1,976 2,026 52,700
2013/05/13 1,850 2,088 1,850 2,012 95,800
2013/05/10 2,050 2,050 1,956 1,981 49,100
2013/05/09 2,087 2,100 1,970 1,998 84,300
2013/05/08 2,217 2,236 2,130 2,137 48,500
2013/05/07 2,259 2,260 2,210 2,240 42,300
2013/05/02 2,230 2,250 2,211 2,244 30,400
2013/05/01 2,285 2,290 2,251 2,254 44,900
2013/04/30 2,272 2,359 2,261 2,345 57,500
2013/04/26 2,330 2,330 2,260 2,322 49,800
2013/04/25 2,310 2,375 2,292 2,346 134,800
2013/04/24 2,288 2,307 2,225 2,236 52,100
2013/04/23 2,292 2,305 2,280 2,293 25,300
2013/04/22 2,290 2,320 2,266 2,315 42,600
2013/04/19 2,340 2,347 2,293 2,315 42,600
2013/04/18 2,420 2,420 2,340 2,350 49,000
2013/04/17 2,355 2,418 2,316 2,418 84,700
2013/04/16 2,320 2,407 2,316 2,335 85,400
2013/04/15 2,325 2,645 2,313 2,420 309,200
2013/04/12 2,284 2,299 2,256 2,260 32,800
2013/04/11 2,282 2,320 2,270 2,283 47,500
2013/04/10 2,360 2,361 2,250 2,280 98,600
2013/04/09 2,355 2,355 2,260 2,310 75,100
2013/04/08 2,390 2,417 2,230 2,312 173,900
2013/04/05 2,277 2,430 2,212 2,390 310,500
2013/04/04 2,401 2,645 2,250 2,435 856,400
2013/04/03 1,900 2,151 1,841 2,151 216,400
2013/04/02 1,691 1,790 1,665 1,751 43,900
2013/04/01 1,940 1,945 1,790 1,790 64,900
2013/03/29 1,873 1,899 1,816 1,831 46,900
2013/03/28 1,950 2,040 1,877 1,902 83,000
2013/03/27 1,960 1,980 1,856 1,870 82,800
2013/03/26 2,022 2,049 1,952 1,960 49,600
2013/03/25 2,065 2,165 2,021 2,039 70,700
2013/03/22 2,300 2,332 2,110 2,151 246,800
2013/03/21 2,154 2,394 2,150 2,394 297,500
2013/03/19 2,100 2,100 1,992 1,994 89,500
2013/03/18 2,120 2,120 1,978 2,000 161,400
2013/03/15 2,271 2,320 2,197 2,210 85,700
2013/03/14 2,283 2,350 2,180 2,260 147,600
2013/03/13 2,270 2,530 2,240 2,396 221,300
2013/03/12 2,640 2,688 2,310 2,363 422,600
2013/03/11 3,300 3,530 2,900 3,010 679,600
2013/03/08 2,650 3,360 2,600 2,978 1,044,000
2013/03/07 2,870 2,870 2,511 2,870 839,600
2013/03/06 2,200 2,370 2,181 2,370 727,000
2013/03/05 1,614 1,970 1,607 1,970 416,100
2013/03/04 1,630 1,640 1,606 1,614 42,000
2013/03/01 1,648 1,679 1,600 1,649 86,200
2013/02/28 1,615 1,749 1,578 1,686 205,500
2013/02/27 1,573 1,575 1,484 1,524 51,600
2013/02/26 1,562 1,615 1,520 1,562 80,900
2013/02/25 1,759 1,759 1,656 1,680 68,400
2013/02/22 1,795 1,799 1,708 1,721 95,700
2013/02/21 1,670 1,780 1,652 1,748 106,700
2013/02/20 1,662 1,850 1,630 1,734 505,300
2013/02/19 1,389 1,600 1,389 1,560 223,800
2013/02/18 1,328 1,370 1,272 1,343 45,800
2013/02/15 1,272 1,355 1,230 1,300 54,000
2013/02/14 1,360 1,395 1,225 1,270 100,500
2013/02/13 1,694 1,749 1,410 1,448 210,000
2013/02/12 1,435 1,598 1,375 1,598 197,100
2013/02/08 1,290 1,315 1,253 1,298 38,600
2013/02/07 1,290 1,340 1,213 1,260 62,300
2013/02/06 1,210 1,399 1,210 1,290 113,000
2013/02/05 1,210 1,238 1,139 1,165 73,400
2013/02/04 1,155 1,299 1,070 1,277 165,100
2013/02/01 975 1,015 975 1,002 19,400
2013/01/31 945 955 942 955 8,300
2013/01/30 938 945 938 939 3,900
2013/01/29 921 935 921 935 5,500
2013/01/28 930 934 928 934 4,900
2013/01/25 928 930 912 928 3,400
2013/01/24 915 925 910 922 5,800
2013/01/23 920 930 920 920 1,800
2013/01/22 938 938 923 924 1,300
2013/01/21 920 930 920 930 5,600
2013/01/18 920 921 914 921 2,900
2013/01/17 920 923 920 920 2,000
2013/01/16 915 925 905 924 7,300
2013/01/15 900 917 893 915 14,300
2013/01/11 897 900 893 895 3,700
2013/01/10 903 903 896 896 600
2013/01/09 895 902 892 901 9,100
2013/01/08 892 898 892 895 1,000
2013/01/07 895 896 891 891 2,400
2013/01/04 894 894 891 891 3,200

このページの先頭へ