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
2016/12/30 1,563 1,589 1,562 1,570 2,100
2016/12/29 1,566 1,575 1,563 1,564 1,600
2016/12/28 1,572 1,580 1,566 1,575 2,500
2016/12/27 1,600 1,600 1,572 1,586 10,000
2016/12/26 1,619 1,619 1,600 1,600 5,100
2016/12/22 1,604 1,612 1,601 1,604 5,700
2016/12/21 1,607 1,624 1,598 1,603 7,400
2016/12/20 1,621 1,622 1,603 1,605 7,500
2016/12/19 1,622 1,622 1,606 1,614 11,000
2016/12/16 1,605 1,612 1,605 1,609 2,900
2016/12/15 1,606 1,610 1,598 1,605 22,100
2016/12/14 1,619 1,620 1,593 1,601 7,500
2016/12/13 1,604 1,620 1,603 1,616 43,300
2016/12/12 1,610 1,610 1,597 1,604 4,800
2016/12/09 1,589 1,600 1,589 1,596 2,300
2016/12/08 1,607 1,608 1,586 1,588 4,900
2016/12/07 1,608 1,625 1,595 1,609 4,100
2016/12/06 1,600 1,600 1,583 1,600 1,300
2016/12/05 1,608 1,615 1,596 1,600 3,300
2016/12/02 1,600 1,614 1,582 1,610 8,400
2016/12/01 1,643 1,649 1,601 1,611 8,000
2016/11/30 1,660 1,690 1,615 1,624 18,000
2016/11/29 1,645 1,699 1,645 1,676 26,500
2016/11/28 1,628 1,628 1,599 1,627 9,900
2016/11/25 1,590 1,624 1,580 1,599 9,500
2016/11/24 1,574 1,590 1,574 1,577 5,600
2016/11/22 1,568 1,574 1,551 1,568 5,200
2016/11/21 1,547 1,585 1,541 1,559 14,700
2016/11/18 1,540 1,546 1,530 1,545 3,300
2016/11/17 1,525 1,535 1,525 1,534 1,700
2016/11/16 1,534 1,535 1,520 1,528 4,400
2016/11/15 1,523 1,523 1,513 1,515 1,300
2016/11/14 1,524 1,528 1,508 1,523 5,600
2016/11/11 1,550 1,550 1,498 1,506 9,000
2016/11/10 1,574 1,598 1,519 1,535 21,300
2016/11/09 1,513 1,581 1,506 1,548 26,000
2016/11/08 1,506 1,518 1,506 1,506 1,800
2016/11/07 1,516 1,516 1,500 1,502 4,700
2016/11/04 1,506 1,506 1,505 1,505 1,200
2016/11/02 1,506 1,510 1,506 1,507 2,300
2016/11/01 1,517 1,517 1,510 1,510 2,100
2016/10/31 1,517 1,518 1,515 1,515 600
2016/10/28 1,521 1,524 1,516 1,524 600
2016/10/27 1,511 1,515 1,511 1,515 1,000
2016/10/26 1,523 1,523 1,514 1,514 1,600
2016/10/25 1,511 1,515 1,511 1,511 1,100
2016/10/24 1,505 1,510 1,505 1,510 1,100
2016/10/21 1,505 1,505 1,497 1,504 1,900
2016/10/20 1,505 1,506 1,502 1,505 1,600
2016/10/19 1,503 1,503 1,503 1,503 500
2016/10/18 1,508 1,508 1,499 1,500 2,000
2016/10/17 1,499 1,505 1,490 1,505 2,800
2016/10/14 1,502 1,502 1,502 1,502 200
2016/10/13 1,505 1,505 1,505 1,505 100
2016/10/12 1,520 1,520 1,506 1,506 2,400
2016/10/11 1,542 1,542 1,519 1,520 15,600
2016/10/07 1,486 1,497 1,486 1,490 2,700
2016/10/06 1,508 1,508 1,496 1,500 500
2016/10/05 1,490 1,503 1,490 1,500 1,200
2016/10/04 1,500 1,503 1,490 1,491 2,500
2016/10/03 1,496 1,496 1,492 1,492 200
2016/09/30 1,500 1,500 1,489 1,491 3,900
2016/09/29 1,495 1,497 1,485 1,491 1,800
2016/09/28 1,496 1,500 1,495 1,495 2,100
2016/09/27 1,498 1,509 1,494 1,494 1,100
2016/09/26 1,520 1,520 1,491 1,500 2,800
2016/09/23 1,504 1,504 1,490 1,503 5,300
2016/09/21 1,500 1,500 1,490 1,499 1,700
2016/09/20 1,500 1,510 1,500 1,510 400
2016/09/16 1,502 1,520 1,488 1,492 3,400
2016/09/15 1,513 1,513 1,487 1,502 2,300
2016/09/14 1,490 1,500 1,489 1,496 600
2016/09/13 1,495 1,497 1,495 1,496 1,100
2016/09/12 1,488 1,509 1,488 1,495 2,500
2016/09/09 1,510 1,525 1,502 1,502 5,600
2016/09/08 1,499 1,521 1,497 1,504 2,100
2016/09/07 1,500 1,500 1,498 1,499 2,200
2016/09/06 1,485 1,492 1,485 1,492 1,300
2016/09/05 1,485 1,500 1,484 1,485 1,500
2016/09/02 1,487 1,490 1,481 1,484 1,100
2016/09/01 1,470 1,484 1,470 1,482 600
2016/08/31 1,469 1,469 1,469 1,469 600
2016/08/30 1,486 1,486 1,475 1,475 900
2016/08/29 1,493 1,496 1,481 1,485 600
2016/08/26 1,496 1,496 1,475 1,493 1,500
2016/08/25 1,479 1,479 1,474 1,474 500
2016/08/24 1,477 1,477 1,468 1,468 300
2016/08/23 1,469 1,476 1,468 1,468 1,100
2016/08/22 1,466 1,469 1,466 1,469 300
2016/08/19 1,483 1,483 1,483 1,483 100
2016/08/18 1,470 1,492 1,468 1,487 1,300
2016/08/17 1,491 1,491 1,470 1,473 1,700
2016/08/16 1,477 1,485 1,477 1,477 1,200
2016/08/15 1,486 1,491 1,486 1,491 200
2016/08/12 1,485 1,485 1,479 1,481 2,300
2016/08/10 1,483 1,498 1,480 1,493 5,900
2016/08/09 1,484 1,505 1,483 1,502 4,300
2016/08/08 1,518 1,518 1,485 1,490 4,200
2016/08/05 1,519 1,519 1,497 1,510 1,300
2016/08/04 1,500 1,500 1,499 1,500 500
2016/08/03 1,531 1,531 1,499 1,499 2,400
2016/08/02 1,509 1,530 1,509 1,529 2,800
2016/08/01 1,495 1,516 1,495 1,516 1,200
2016/07/29 1,493 1,498 1,492 1,495 800
2016/07/28 1,505 1,505 1,494 1,494 700
2016/07/27 1,501 1,501 1,493 1,497 2,700
2016/07/26 1,527 1,527 1,500 1,501 2,300
2016/07/25 1,503 1,510 1,498 1,510 700
2016/07/22 1,485 1,502 1,485 1,502 2,500
2016/07/21 1,500 1,500 1,483 1,483 3,200
2016/07/20 1,493 1,503 1,493 1,500 1,800
2016/07/19 1,505 1,505 1,493 1,493 2,900
2016/07/15 1,510 1,510 1,495 1,507 3,500
2016/07/14 1,482 1,528 1,482 1,510 3,500
2016/07/13 1,518 1,550 1,470 1,486 15,900
2016/07/12 1,493 1,510 1,493 1,510 4,200
2016/07/11 1,496 1,506 1,490 1,505 1,700
2016/07/08 1,496 1,499 1,489 1,496 3,200
2016/07/07 1,489 1,500 1,482 1,496 4,600
2016/07/06 1,512 1,512 1,490 1,507 3,100
2016/07/05 1,496 1,512 1,494 1,512 1,900
2016/07/04 1,470 1,478 1,470 1,478 700
2016/07/01 1,472 1,493 1,472 1,478 1,600
2016/06/30 1,488 1,488 1,470 1,470 1,300
2016/06/29 1,493 1,494 1,480 1,482 1,900
2016/06/28 1,464 1,492 1,461 1,473 800
2016/06/27 1,480 1,498 1,475 1,484 2,700
2016/06/24 1,517 1,517 1,480 1,480 14,100
2016/06/23 1,516 1,524 1,512 1,518 1,000
2016/06/22 1,522 1,522 1,516 1,516 4,300
2016/06/21 1,513 1,521 1,513 1,521 600
2016/06/20 1,520 1,521 1,511 1,521 2,500
2016/06/17 1,530 1,540 1,525 1,525 2,600
2016/06/16 1,549 1,549 1,530 1,530 2,500
2016/06/15 1,552 1,568 1,546 1,547 4,800
2016/06/14 1,583 1,591 1,570 1,570 9,000
2016/06/13 1,578 1,605 1,575 1,603 6,100
2016/06/10 1,560 1,622 1,560 1,591 12,000
2016/06/09 1,555 1,563 1,543 1,560 2,800
2016/06/08 1,555 1,559 1,551 1,555 2,300
2016/06/07 1,549 1,554 1,543 1,554 2,600
2016/06/06 1,563 1,563 1,539 1,549 3,800
2016/06/03 1,537 1,569 1,537 1,563 11,800
2016/06/02 1,520 1,540 1,520 1,537 4,900
2016/06/01 1,532 1,538 1,532 1,533 1,800
2016/05/31 1,527 1,535 1,527 1,530 1,800
2016/05/30 1,521 1,540 1,520 1,530 4,500
2016/05/26 1,539 1,539 1,530 1,530 800
2016/05/25 1,525 1,525 1,521 1,521 3,400
2016/05/24 1,520 1,527 1,520 1,525 400
2016/05/23 1,520 1,527 1,520 1,527 800
2016/05/20 1,526 1,526 1,510 1,519 1,200
2016/05/19 1,514 1,526 1,514 1,526 300
2016/05/18 1,519 1,534 1,510 1,514 2,200
2016/05/17 1,535 1,546 1,510 1,510 1,100
2016/05/16 1,548 1,548 1,510 1,535 5,800
2016/05/13 1,541 1,542 1,533 1,535 600
2016/05/12 1,533 1,547 1,526 1,539 3,300
2016/05/11 1,526 1,535 1,510 1,520 8,400
2016/05/10 1,520 1,520 1,510 1,515 2,100
2016/05/09 1,506 1,519 1,504 1,504 1,000
2016/05/06 1,504 1,505 1,499 1,499 1,900
2016/05/02 1,505 1,550 1,500 1,500 3,800
2016/04/28 1,516 1,516 1,505 1,505 1,700
2016/04/27 1,535 1,535 1,513 1,516 800
2016/04/26 1,530 1,535 1,511 1,535 4,100
2016/04/25 1,510 1,522 1,510 1,520 3,100
2016/04/22 1,507 1,511 1,507 1,510 1,200
2016/04/21 1,514 1,517 1,500 1,511 2,000
2016/04/20 1,529 1,529 1,500 1,506 3,200
2016/04/19 1,569 1,569 1,500 1,528 7,400
2016/04/18 1,568 1,583 1,525 1,572 19,600
2016/04/15 1,493 1,514 1,480 1,498 8,400
2016/04/14 1,484 1,488 1,469 1,469 3,100
2016/04/13 1,463 1,475 1,463 1,475 2,500
2016/04/12 1,469 1,484 1,456 1,463 2,300
2016/04/11 1,498 1,498 1,410 1,460 14,300
2016/04/08 1,494 1,494 1,472 1,491 2,100
2016/04/07 1,483 1,494 1,477 1,494 1,500
2016/04/06 1,480 1,480 1,475 1,477 1,900
2016/04/05 1,488 1,500 1,481 1,481 2,500
2016/04/04 1,490 1,500 1,485 1,488 1,300
2016/04/01 1,520 1,520 1,474 1,479 4,300
2016/03/31 1,498 1,515 1,493 1,500 1,200
2016/03/30 1,502 1,519 1,490 1,498 2,000
2016/03/29 1,515 1,515 1,500 1,500 300
2016/03/28 1,529 1,529 1,492 1,495 5,700
2016/03/25 1,522 1,525 1,502 1,503 2,900
2016/03/24 1,530 1,530 1,530 1,530 300
2016/03/23 1,545 1,548 1,531 1,548 900
2016/03/22 1,551 1,551 1,504 1,519 6,700
2016/03/18 1,559 1,559 1,559 1,559 100
2016/03/17 1,579 1,579 1,540 1,542 2,300
2016/03/16 1,560 1,580 1,550 1,580 1,200
2016/03/15 1,560 1,561 1,525 1,558 3,600
2016/03/14 1,560 1,575 1,551 1,552 2,300
2016/03/11 1,592 1,595 1,552 1,552 2,900
2016/03/10 1,590 1,593 1,578 1,592 2,800
2016/03/09 1,575 1,593 1,540 1,587 3,900
2016/03/08 1,593 1,595 1,575 1,584 2,000
2016/03/07 1,579 1,593 1,578 1,593 3,300
2016/03/04 1,577 1,578 1,558 1,570 1,500
2016/03/03 1,579 1,585 1,561 1,562 2,900
2016/03/02 1,555 1,586 1,550 1,572 4,900
2016/03/01 1,564 1,588 1,550 1,569 1,900
2016/02/29 1,569 1,574 1,541 1,564 2,000
2016/02/26 1,572 1,576 1,543 1,545 2,000
2016/02/25 1,522 1,549 1,522 1,532 3,600
2016/02/24 1,508 1,522 1,480 1,522 1,700
2016/02/23 1,505 1,524 1,505 1,510 1,000
2016/02/22 1,490 1,520 1,490 1,499 1,100
2016/02/19 1,500 1,515 1,500 1,501 1,800
2016/02/18 1,448 1,590 1,448 1,540 8,400
2016/02/17 1,456 1,456 1,445 1,447 2,300
2016/02/16 1,445 1,460 1,445 1,456 3,200
2016/02/15 1,431 1,459 1,430 1,450 6,200
2016/02/12 1,418 1,435 1,399 1,405 12,100
2016/02/10 1,522 1,525 1,505 1,512 5,100
2016/02/09 1,586 1,586 1,520 1,526 7,800
2016/02/08 1,645 1,645 1,582 1,591 7,000
2016/02/05 1,589 1,630 1,550 1,610 3,400
2016/02/04 1,585 1,588 1,574 1,588 2,700
2016/02/03 1,574 1,587 1,540 1,570 2,800
2016/02/02 1,630 1,639 1,611 1,613 4,700
2016/02/01 1,600 1,629 1,591 1,620 3,700
2016/01/29 1,617 1,626 1,581 1,593 4,800
2016/01/28 1,567 1,578 1,567 1,577 1,400
2016/01/27 1,570 1,590 1,550 1,567 5,900
2016/01/26 1,563 1,563 1,541 1,541 2,000
2016/01/25 1,558 1,582 1,554 1,555 3,800
2016/01/22 1,519 1,536 1,501 1,528 7,400
2016/01/21 1,510 1,538 1,501 1,501 21,200
2016/01/20 1,574 1,575 1,519 1,533 12,800
2016/01/19 1,563 1,564 1,535 1,550 2,800
2016/01/18 1,525 1,565 1,525 1,565 11,700
2016/01/15 1,598 1,620 1,586 1,596 6,900
2016/01/14 1,600 1,617 1,581 1,598 6,800
2016/01/13 1,602 1,622 1,602 1,610 3,000
2016/01/12 1,628 1,629 1,592 1,600 9,900
2016/01/08 1,649 1,656 1,630 1,642 4,600
2016/01/07 1,687 1,687 1,655 1,660 7,300
2016/01/06 1,707 1,707 1,683 1,695 11,200
2016/01/05 1,689 1,696 1,682 1,694 2,500
2016/01/04 1,707 1,707 1,692 1,697 4,200

このページの先頭へ