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
2014/12/30 1,694 1,730 1,692 1,713 47,500
2014/12/29 1,712 2,049 1,692 1,820 233,000
2014/12/26 1,717 1,739 1,708 1,712 10,100
2014/12/25 1,706 1,719 1,698 1,719 18,000
2014/12/24 1,715 1,716 1,686 1,700 23,900
2014/12/22 1,703 1,710 1,690 1,698 28,600
2014/12/19 1,728 1,732 1,705 1,705 9,200
2014/12/18 1,720 1,728 1,702 1,719 18,900
2014/12/17 1,700 1,725 1,695 1,719 16,300
2014/12/16 1,710 1,740 1,697 1,702 17,000
2014/12/15 1,707 1,715 1,698 1,701 10,400
2014/12/12 1,721 1,747 1,720 1,722 11,200
2014/12/11 1,750 1,750 1,715 1,721 18,900
2014/12/10 1,753 1,780 1,750 1,771 15,800
2014/12/09 1,811 1,811 1,768 1,787 19,700
2014/12/08 1,825 1,845 1,805 1,811 11,500
2014/12/05 1,823 1,849 1,822 1,836 12,900
2014/12/04 1,870 1,880 1,823 1,849 20,700
2014/12/03 1,890 1,890 1,860 1,877 19,400
2014/12/02 1,878 1,900 1,869 1,870 10,900
2014/12/01 1,936 1,936 1,868 1,878 50,500
2014/11/28 1,838 1,870 1,830 1,856 34,700
2014/11/27 1,840 1,869 1,821 1,829 23,500
2014/11/26 1,811 1,850 1,811 1,841 26,400
2014/11/25 1,816 1,938 1,800 1,827 64,400
2014/11/21 1,790 1,800 1,782 1,798 10,900
2014/11/20 1,781 1,813 1,780 1,809 14,800
2014/11/19 1,828 1,828 1,777 1,789 16,800
2014/11/18 1,768 1,840 1,768 1,805 45,100
2014/11/17 1,785 1,788 1,754 1,762 18,100
2014/11/14 1,767 1,798 1,750 1,792 29,200
2014/11/13 1,801 1,802 1,768 1,783 29,300
2014/11/12 1,816 1,820 1,801 1,802 24,900
2014/11/11 1,822 1,844 1,810 1,816 19,900
2014/11/10 1,826 1,835 1,811 1,822 19,700
2014/11/07 1,824 1,870 1,801 1,820 42,100
2014/11/06 1,821 1,890 1,815 1,820 49,600
2014/11/05 1,791 1,868 1,791 1,850 64,400
2014/11/04 1,767 1,800 1,720 1,791 74,300
2014/10/31 1,820 1,830 1,767 1,800 70,300
2014/10/30 1,848 1,889 1,801 1,808 72,800
2014/10/29 1,868 1,907 1,831 1,860 111,700
2014/10/28 2,023 2,100 1,900 1,908 273,900
2014/10/27 1,850 2,280 1,816 1,924 636,500
2014/10/24 1,692 2,124 1,683 2,020 831,500
2014/10/23 1,732 1,828 1,715 1,730 199,000
2014/10/22 1,725 1,742 1,681 1,704 129,300
2014/10/21 1,801 1,839 1,709 1,778 229,600
2014/10/20 1,990 2,070 1,840 1,919 299,300
2014/10/17 2,453 2,504 2,154 2,190 565,000
2014/10/16 2,500 2,653 2,500 2,653 313,500
2014/10/15 2,347 2,347 1,860 2,153 597,200
2014/10/14 2,087 2,197 1,970 2,197 544,000
2014/10/10 1,739 1,822 1,700 1,797 201,200
2014/10/09 1,664 1,747 1,625 1,738 95,600
2014/10/08 1,611 1,690 1,590 1,655 62,100
2014/10/07 1,601 1,724 1,601 1,626 120,000
2014/10/06 1,675 1,696 1,560 1,588 113,100
2014/10/03 1,590 1,760 1,575 1,749 222,900
2014/10/02 1,560 1,649 1,545 1,570 74,700
2014/10/01 1,598 1,672 1,581 1,612 69,000
2014/09/30 1,548 1,590 1,540 1,568 39,000
2014/09/29 1,681 1,688 1,530 1,532 141,600
2014/09/26 1,501 1,521 1,501 1,521 9,900
2014/09/25 1,501 1,518 1,501 1,514 15,800
2014/09/24 1,491 1,520 1,490 1,519 16,000
2014/09/22 1,489 1,505 1,480 1,495 21,100
2014/09/19 1,476 1,498 1,476 1,488 13,400
2014/09/18 1,500 1,511 1,470 1,476 23,600
2014/09/17 1,488 1,505 1,487 1,500 10,600
2014/09/16 1,476 1,492 1,476 1,488 9,200
2014/09/12 1,480 1,481 1,462 1,476 10,800
2014/09/11 1,480 1,493 1,466 1,470 14,700
2014/09/10 1,458 1,512 1,458 1,481 33,200
2014/09/09 1,424 1,475 1,424 1,458 27,200
2014/09/08 1,400 1,429 1,392 1,429 10,200
2014/09/05 1,427 1,432 1,388 1,400 56,400
2014/09/04 1,443 1,449 1,417 1,427 38,600
2014/09/03 1,448 1,460 1,436 1,443 24,300
2014/09/02 1,464 1,465 1,440 1,448 39,600
2014/09/01 1,478 1,490 1,459 1,465 38,700
2014/08/29 1,440 1,470 1,438 1,451 26,600
2014/08/28 1,420 1,470 1,417 1,440 35,400
2014/08/27 1,440 1,445 1,416 1,419 31,200
2014/08/26 1,453 1,453 1,392 1,420 73,900
2014/08/25 1,465 1,483 1,442 1,454 37,200
2014/08/22 1,479 1,498 1,460 1,465 42,700
2014/08/21 1,482 1,506 1,477 1,481 23,400
2014/08/20 1,460 1,506 1,452 1,505 50,600
2014/08/19 1,512 1,512 1,487 1,500 34,100
2014/08/18 1,510 1,540 1,497 1,513 68,200
2014/08/15 1,487 1,501 1,461 1,494 83,200
2014/08/14 1,622 1,622 1,399 1,489 299,200
2014/08/13 1,782 1,782 1,580 1,595 198,800
2014/08/12 1,996 1,997 1,841 1,853 58,300
2014/08/11 2,064 2,079 1,953 2,060 24,000
2014/08/08 2,160 2,160 1,980 2,064 44,000
2014/08/07 2,190 2,228 2,037 2,227 52,700
2014/08/06 2,100 2,215 2,020 2,166 25,400
2014/08/05 2,177 2,177 2,145 2,158 6,800
2014/08/04 2,172 2,289 2,139 2,177 15,800
2014/08/01 2,170 2,170 2,145 2,166 6,800
2014/07/31 2,181 2,190 2,160 2,175 12,400
2014/07/30 2,184 2,187 2,171 2,181 7,000
2014/07/29 2,187 2,187 2,172 2,184 6,200
2014/07/28 2,194 2,198 2,160 2,176 6,900
2014/07/25 2,189 2,197 2,181 2,194 4,600
2014/07/24 2,200 2,200 2,189 2,193 5,600
2014/07/23 2,196 2,200 2,180 2,197 5,300
2014/07/22 2,189 2,200 2,170 2,196 3,500
2014/07/18 2,198 2,198 2,179 2,188 5,200
2014/07/17 2,197 2,204 2,170 2,198 11,700
2014/07/16 2,220 2,232 2,165 2,197 6,300
2014/07/15 2,220 2,224 2,210 2,223 3,400
2014/07/14 2,240 2,240 2,195 2,220 4,100
2014/07/11 2,249 2,320 2,171 2,235 15,300
2014/07/10 2,249 2,278 2,249 2,250 8,800
2014/07/09 2,315 2,315 2,192 2,249 29,200
2014/07/08 2,475 2,475 2,357 2,358 60,600
2014/07/07 2,583 2,590 2,450 2,478 24,300
2014/07/04 2,600 2,603 2,555 2,563 10,300
2014/07/03 2,600 2,605 2,589 2,599 2,000
2014/07/02 2,600 2,611 2,580 2,590 6,300
2014/07/01 2,600 2,609 2,588 2,592 2,400
2014/06/30 2,557 2,588 2,557 2,577 6,000
2014/06/27 2,600 2,610 2,575 2,585 3,700
2014/06/26 2,628 2,629 2,600 2,600 1,300
2014/06/25 2,630 2,640 2,620 2,628 1,300
2014/06/24 2,650 2,679 2,630 2,634 1,200
2014/06/23 2,653 2,667 2,625 2,650 6,200
2014/06/20 2,670 2,673 2,626 2,653 9,100
2014/06/19 2,679 2,683 2,655 2,667 5,400
2014/06/18 2,668 2,698 2,653 2,679 8,300
2014/06/17 2,650 2,676 2,650 2,668 9,600
2014/06/16 2,674 2,689 2,646 2,646 9,600
2014/06/13 2,674 2,690 2,656 2,675 11,800
2014/06/12 2,682 2,708 2,675 2,677 7,900
2014/06/11 2,675 2,708 2,674 2,682 5,500
2014/06/10 2,683 2,700 2,674 2,674 15,600
2014/06/09 2,696 2,724 2,686 2,686 11,800
2014/06/06 2,697 2,716 2,693 2,695 14,300
2014/06/05 2,697 2,717 2,697 2,697 8,100
2014/06/04 2,692 2,698 2,679 2,697 9,400
2014/06/03 2,680 2,698 2,678 2,692 7,500
2014/06/02 2,678 2,700 2,678 2,680 7,300
2014/05/30 2,682 2,684 2,677 2,683 5,500
2014/05/29 2,682 2,682 2,674 2,682 2,400
2014/05/28 2,680 2,685 2,674 2,674 8,500
2014/05/27 2,675 2,685 2,673 2,673 11,600
2014/05/26 2,659 2,680 2,654 2,675 15,800
2014/05/23 2,662 2,665 2,652 2,658 11,700
2014/05/22 2,654 2,670 2,654 2,662 22,600
2014/05/21 2,669 2,669 2,645 2,646 9,700
2014/05/20 2,652 2,653 2,530 2,648 20,800
2014/05/19 2,666 2,670 2,640 2,655 20,900
2014/05/16 2,669 2,684 2,661 2,666 19,400
2014/05/15 2,680 2,697 2,673 2,677 30,000
2014/05/14 2,683 2,690 2,674 2,685 10,300
2014/05/13 2,675 2,687 2,665 2,683 18,600
2014/05/12 2,615 2,719 2,449 2,677 22,000
2014/05/09 2,715 2,715 2,550 2,615 18,500
2014/05/08 2,749 2,750 2,713 2,716 9,800
2014/05/07 2,749 2,752 2,731 2,741 11,400
2014/05/02 2,754 2,754 2,730 2,750 7,000
2014/05/01 2,758 2,760 2,737 2,752 8,300
2014/04/30 2,757 2,760 2,740 2,753 7,300
2014/04/28 2,756 2,759 2,700 2,757 8,700
2014/04/25 2,767 2,768 2,730 2,759 9,400
2014/04/24 2,769 2,790 2,721 2,724 32,900
2014/04/23 2,766 2,770 2,750 2,765 18,200
2014/04/22 2,774 2,775 2,647 2,767 19,300
2014/04/21 2,779 2,779 2,760 2,775 4,500
2014/04/18 2,790 2,794 2,752 2,779 19,900
2014/04/17 2,797 2,797 2,774 2,790 16,500
2014/04/16 2,799 2,800 2,780 2,797 6,800
2014/04/15 2,810 2,825 2,780 2,799 7,700
2014/04/14 2,805 2,849 2,800 2,810 33,000
2014/04/11 2,770 2,770 2,758 2,766 5,500
2014/04/10 2,772 2,773 2,753 2,770 11,300
2014/04/09 2,773 2,780 2,751 2,762 43,900
2014/04/08 2,775 2,775 2,760 2,773 20,600
2014/04/07 2,767 2,775 2,761 2,775 10,200
2014/04/04 2,770 2,770 2,731 2,767 19,600
2014/04/03 2,774 2,774 2,757 2,770 22,600
2014/04/02 2,779 2,779 2,754 2,772 31,100
2014/04/01 2,778 2,778 2,750 2,760 70,400
2014/03/31 2,772 2,772 2,740 2,765 28,100
2014/03/28 2,776 2,776 2,731 2,772 6,100
2014/03/27 2,776 2,779 2,735 2,745 11,600
2014/03/26 2,779 2,779 2,726 2,776 29,200
2014/03/25 2,770 2,779 2,748 2,772 8,900
2014/03/24 2,770 2,794 2,760 2,773 14,200
2014/03/20 2,774 2,780 2,725 2,770 12,500
2014/03/19 2,769 2,788 2,760 2,769 16,200
2014/03/18 2,759 2,759 2,718 2,745 26,800
2014/03/17 2,749 2,780 2,713 2,713 10,400
2014/03/14 2,781 2,787 2,706 2,760 13,600
2014/03/13 2,794 2,794 2,743 2,786 13,000
2014/03/12 2,814 2,814 2,774 2,794 7,400
2014/03/11 2,817 2,817 2,790 2,810 3,700
2014/03/10 2,816 2,819 2,770 2,815 3,700
2014/03/07 2,820 2,822 2,801 2,817 4,300
2014/03/06 2,787 2,830 2,765 2,820 9,200
2014/03/05 2,789 2,789 2,750 2,786 11,300
2014/03/04 2,795 2,795 2,766 2,790 23,800
2014/03/03 2,759 2,796 2,695 2,793 13,000
2014/02/28 2,840 2,845 2,790 2,809 19,200
2014/02/27 2,816 2,860 2,760 2,829 64,300
2014/02/26 2,688 2,800 2,660 2,800 43,100
2014/02/25 2,703 2,703 2,600 2,689 7,200
2014/02/24 2,700 2,704 2,682 2,699 8,900
2014/02/21 2,703 2,703 2,675 2,690 9,300
2014/02/20 2,704 2,704 2,680 2,694 1,600
2014/02/19 2,708 2,708 2,693 2,700 1,600
2014/02/18 2,706 2,716 2,692 2,709 1,400
2014/02/17 2,716 2,716 2,669 2,706 2,500
2014/02/14 2,717 2,717 2,601 2,688 9,200
2014/02/13 2,715 2,739 2,662 2,718 7,500
2014/02/12 2,700 2,720 2,669 2,715 5,100
2014/02/10 2,715 2,748 2,715 2,723 8,600
2014/02/07 2,698 2,720 2,672 2,712 7,000
2014/02/06 2,700 2,719 2,653 2,698 6,900
2014/02/05 2,720 2,720 2,600 2,693 10,100
2014/02/04 2,525 2,720 2,352 2,720 16,000
2014/02/03 2,700 2,731 2,592 2,650 14,300
2014/01/31 2,769 2,769 2,671 2,737 7,200
2014/01/30 2,778 2,778 2,701 2,739 10,900
2014/01/29 2,782 2,782 2,755 2,776 9,300
2014/01/28 2,776 2,779 2,727 2,746 8,700
2014/01/27 2,690 2,759 2,626 2,626 9,400
2014/01/24 2,800 2,800 2,774 2,782 2,900
2014/01/23 2,816 2,817 2,790 2,812 7,400
2014/01/22 2,809 2,817 2,800 2,816 4,000
2014/01/21 2,808 2,820 2,773 2,809 4,400
2014/01/20 2,820 2,830 2,719 2,807 9,600
2014/01/17 2,820 2,829 2,805 2,808 9,200
2014/01/16 2,820 2,820 2,805 2,811 4,900
2014/01/15 2,820 2,820 2,801 2,813 3,900
2014/01/14 2,770 2,829 2,770 2,800 7,500
2014/01/10 2,792 2,795 2,771 2,795 8,200
2014/01/09 2,755 2,790 2,755 2,785 7,400
2014/01/08 2,790 2,790 2,755 2,755 5,400
2014/01/07 2,761 2,790 2,752 2,790 10,800
2014/01/06 2,772 2,792 2,762 2,790 7,100

このページの先頭へ