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
2017/12/29 2,228 2,233 2,210 2,225 14,600
2017/12/28 2,173 2,240 2,163 2,228 29,600
2017/12/27 2,145 2,183 2,145 2,175 11,700
2017/12/26 2,153 2,159 2,144 2,157 12,600
2017/12/25 2,165 2,172 2,150 2,152 17,300
2017/12/22 2,196 2,196 2,145 2,172 19,500
2017/12/21 2,237 2,239 2,191 2,199 15,700
2017/12/20 2,122 2,229 2,121 2,212 39,700
2017/12/19 2,161 2,161 2,128 2,138 13,000
2017/12/18 2,213 2,213 2,151 2,169 14,500
2017/12/15 2,216 2,225 2,191 2,191 9,800
2017/12/14 2,215 2,220 2,192 2,216 9,100
2017/12/13 2,277 2,278 2,207 2,207 29,300
2017/12/12 2,273 2,290 2,233 2,277 29,400
2017/12/11 2,221 2,297 2,212 2,269 49,900
2017/12/08 2,177 2,189 2,160 2,189 12,500
2017/12/07 2,202 2,202 2,155 2,176 17,800
2017/12/06 2,203 2,209 2,172 2,200 28,400
2017/12/05 2,201 2,243 2,185 2,203 24,000
2017/12/04 2,162 2,235 2,135 2,234 56,800
2017/12/01 2,154 2,166 2,131 2,131 18,300
2017/11/30 2,155 2,155 2,133 2,133 17,400
2017/11/29 2,175 2,207 2,150 2,160 52,200
2017/11/28 2,147 2,220 2,133 2,173 55,600
2017/11/27 2,131 2,148 2,117 2,123 19,300
2017/11/24 2,117 2,123 2,102 2,122 8,700
2017/11/22 2,106 2,122 2,097 2,121 16,200
2017/11/21 2,121 2,129 2,071 2,104 33,900
2017/11/20 2,080 2,082 2,051 2,051 4,600
2017/11/17 2,036 2,074 2,029 2,070 10,700
2017/11/16 1,975 2,039 1,975 2,024 17,400
2017/11/15 2,030 2,045 1,985 2,007 29,100
2017/11/14 2,107 2,120 2,033 2,039 48,700
2017/11/13 2,127 2,149 2,107 2,107 21,300
2017/11/10 2,106 2,157 2,106 2,125 28,200
2017/11/09 2,127 2,130 2,103 2,115 36,600
2017/11/08 2,120 2,130 2,108 2,126 25,700
2017/11/07 2,135 2,139 2,103 2,135 41,500
2017/11/06 2,129 2,148 2,117 2,145 22,000
2017/11/02 2,121 2,148 2,103 2,125 22,800
2017/11/01 2,122 2,122 2,095 2,100 22,000
2017/10/31 2,130 2,155 2,091 2,096 38,500
2017/10/30 2,150 2,183 2,122 2,128 55,400
2017/10/27 2,116 2,147 2,102 2,147 58,000
2017/10/26 2,075 2,209 2,075 2,127 196,800
2017/10/25 2,123 2,123 2,063 2,066 49,000
2017/10/24 2,133 2,136 2,090 2,106 47,500
2017/10/23 2,122 2,130 2,080 2,118 65,600
2017/10/20 2,236 2,248 2,120 2,153 158,200
2017/10/19 2,205 2,320 2,164 2,228 343,500
2017/10/18 2,545 2,608 2,162 2,221 1,031,200
2017/10/17 2,280 2,602 2,140 2,525 1,632,900
2017/10/16 2,030 2,435 2,027 2,240 719,100
2017/10/13 2,033 2,037 2,002 2,007 20,400
2017/10/12 2,010 2,043 1,999 2,043 17,500
2017/10/11 2,064 2,064 1,992 2,010 35,900
2017/10/10 2,024 2,050 2,024 2,050 45,600
2017/10/06 2,028 2,066 2,008 2,012 101,700
2017/10/05 2,030 2,030 1,989 2,008 30,500
2017/10/04 2,059 2,059 1,964 2,020 101,600
2017/10/03 1,955 1,970 1,941 1,970 13,300
2017/10/02 1,982 1,985 1,937 1,951 20,700
2017/09/29 1,940 1,979 1,930 1,979 44,000
2017/09/28 1,965 1,965 1,929 1,932 27,200
2017/09/27 1,968 1,980 1,966 1,972 13,300
2017/09/26 2,000 2,000 1,961 1,978 27,000
2017/09/25 1,999 2,000 1,936 1,980 80,400
2017/09/22 1,905 1,952 1,900 1,952 67,400
2017/09/21 1,880 1,890 1,861 1,884 13,300
2017/09/20 1,870 1,884 1,855 1,884 20,100
2017/09/19 1,869 1,869 1,853 1,853 35,900
2017/09/15 1,957 1,970 1,881 1,888 49,300
2017/09/14 1,919 1,973 1,901 1,933 65,900
2017/09/13 1,867 1,915 1,865 1,915 23,300
2017/09/12 1,904 1,904 1,871 1,874 36,300
2017/09/11 1,898 1,916 1,880 1,905 38,900
2017/09/08 1,913 1,957 1,905 1,914 64,100
2017/09/07 1,905 1,935 1,865 1,918 91,700
2017/09/06 2,045 2,222 1,890 1,934 523,600
2017/09/05 1,891 2,000 1,880 1,990 220,000
2017/09/04 1,890 1,916 1,860 1,879 99,700
2017/09/01 1,880 1,880 1,841 1,859 15,700
2017/08/31 1,838 1,890 1,830 1,870 22,200
2017/08/30 1,823 1,842 1,820 1,840 20,000
2017/08/29 1,899 1,914 1,825 1,830 95,600
2017/08/28 1,825 1,826 1,806 1,826 14,300
2017/08/25 1,813 1,826 1,805 1,826 8,600
2017/08/24 1,807 1,819 1,807 1,812 6,300
2017/08/23 1,802 1,823 1,801 1,820 14,100
2017/08/22 1,832 1,846 1,801 1,813 15,100
2017/08/21 1,839 1,850 1,815 1,837 40,600
2017/08/18 1,819 1,829 1,800 1,819 24,300
2017/08/17 1,785 1,810 1,785 1,809 21,500
2017/08/16 1,773 1,794 1,761 1,791 33,200
2017/08/15 1,832 1,850 1,780 1,804 120,600
2017/08/14 1,887 1,916 1,849 1,909 193,500
2017/08/10 1,814 1,848 1,808 1,831 76,900
2017/08/09 1,769 1,823 1,769 1,814 131,500
2017/08/08 1,740 1,768 1,740 1,765 23,700
2017/08/07 1,734 1,743 1,727 1,736 15,900
2017/08/04 1,733 1,734 1,722 1,729 4,700
2017/08/03 1,727 1,736 1,711 1,736 10,600
2017/08/02 1,721 1,730 1,717 1,727 7,900
2017/08/01 1,720 1,731 1,709 1,721 9,800
2017/07/31 1,726 1,726 1,714 1,714 10,200
2017/07/28 1,725 1,725 1,718 1,718 8,500
2017/07/27 1,745 1,745 1,713 1,733 10,500
2017/07/26 1,731 1,741 1,724 1,739 11,500
2017/07/25 1,715 1,736 1,710 1,736 10,000
2017/07/24 1,725 1,725 1,709 1,709 9,700
2017/07/21 1,723 1,731 1,717 1,725 22,300
2017/07/20 1,730 1,743 1,726 1,737 6,500
2017/07/19 1,741 1,742 1,723 1,731 16,600
2017/07/18 1,747 1,753 1,741 1,741 14,500
2017/07/14 1,772 1,774 1,743 1,745 12,900
2017/07/13 1,784 1,797 1,769 1,780 16,700
2017/07/12 1,755 1,780 1,743 1,776 25,800
2017/07/11 1,760 1,762 1,736 1,756 9,800
2017/07/10 1,749 1,759 1,735 1,758 15,400
2017/07/07 1,768 1,768 1,738 1,739 15,200
2017/07/06 1,760 1,780 1,751 1,763 19,200
2017/07/05 1,780 1,783 1,735 1,755 68,400
2017/07/04 1,730 1,791 1,713 1,785 79,300
2017/07/03 1,732 1,732 1,712 1,727 3,300
2017/06/30 1,730 1,730 1,720 1,721 5,500
2017/06/29 1,713 1,735 1,705 1,732 11,100
2017/06/28 1,723 1,723 1,715 1,719 3,800
2017/06/27 1,715 1,723 1,712 1,723 7,600
2017/06/26 1,715 1,715 1,704 1,713 5,200
2017/06/23 1,737 1,737 1,710 1,714 7,500
2017/06/22 1,744 1,747 1,720 1,729 19,500
2017/06/21 1,713 1,732 1,703 1,727 20,500
2017/06/20 1,703 1,714 1,695 1,703 8,600
2017/06/19 1,697 1,705 1,696 1,699 5,700
2017/06/16 1,715 1,715 1,696 1,696 9,200
2017/06/15 1,702 1,719 1,700 1,716 6,900
2017/06/14 1,702 1,724 1,700 1,703 9,800
2017/06/13 1,706 1,714 1,700 1,701 9,000
2017/06/12 1,708 1,713 1,701 1,712 4,700
2017/06/09 1,712 1,718 1,708 1,708 5,800
2017/06/08 1,716 1,726 1,706 1,713 7,500
2017/06/07 1,701 1,715 1,701 1,715 4,000
2017/06/06 1,715 1,717 1,702 1,702 8,400
2017/06/05 1,703 1,712 1,702 1,712 10,800
2017/06/02 1,699 1,704 1,697 1,703 10,500
2017/06/01 1,696 1,708 1,695 1,699 11,300
2017/05/31 1,705 1,710 1,696 1,703 14,800
2017/05/30 1,706 1,706 1,700 1,702 10,600
2017/05/29 1,729 1,737 1,701 1,710 25,700
2017/05/26 1,704 1,710 1,697 1,704 18,300
2017/05/25 1,705 1,708 1,700 1,705 8,500
2017/05/24 1,711 1,721 1,698 1,701 30,600
2017/05/23 1,716 1,724 1,702 1,724 31,900
2017/05/22 1,742 1,742 1,701 1,711 20,900
2017/05/19 1,717 1,727 1,702 1,704 22,700
2017/05/18 1,705 1,748 1,705 1,716 26,900
2017/05/17 1,725 1,728 1,715 1,718 6,700
2017/05/16 1,735 1,744 1,721 1,723 14,400
2017/05/15 1,749 1,770 1,729 1,749 59,400
2017/05/12 1,728 1,730 1,705 1,714 25,300
2017/05/11 1,731 1,739 1,721 1,728 22,000
2017/05/10 1,750 1,750 1,723 1,728 39,400
2017/05/09 1,738 1,750 1,722 1,722 35,900
2017/05/08 1,770 1,770 1,731 1,736 55,200
2017/05/02 1,760 1,780 1,751 1,765 51,500
2017/05/01 1,800 1,825 1,780 1,805 40,200
2017/04/28 1,749 1,820 1,747 1,778 80,200
2017/04/27 1,736 1,755 1,732 1,750 38,100
2017/04/26 1,764 1,764 1,709 1,721 124,600
2017/04/25 1,835 1,847 1,781 1,783 126,600
2017/04/24 1,890 1,970 1,861 1,878 321,500
2017/04/21 1,862 1,862 1,819 1,836 57,600
2017/04/20 1,830 1,850 1,817 1,841 52,300
2017/04/19 1,870 1,870 1,830 1,833 75,500
2017/04/18 1,856 1,911 1,850 1,871 160,400
2017/04/17 1,886 1,941 1,833 1,894 270,100
2017/04/14 1,948 2,057 1,812 1,915 935,000
2017/04/13 1,960 2,075 1,811 1,870 1,645,500
2017/04/12 1,959 2,309 1,958 2,305 1,741,800
2017/04/11 1,845 1,959 1,810 1,910 401,200
2017/04/10 1,748 1,845 1,747 1,808 169,000
2017/04/07 1,805 1,819 1,718 1,740 173,800
2017/04/06 1,692 1,808 1,692 1,785 163,300
2017/04/05 1,740 1,741 1,669 1,682 41,900
2017/04/04 1,635 1,737 1,632 1,716 50,500
2017/04/03 1,644 1,644 1,631 1,632 1,400
2017/03/31 1,616 1,644 1,616 1,639 2,500
2017/03/30 1,610 1,644 1,602 1,632 4,500
2017/03/29 1,626 1,626 1,614 1,620 3,200
2017/03/28 1,648 1,655 1,630 1,638 3,800
2017/03/27 1,649 1,659 1,636 1,648 8,200
2017/03/24 1,637 1,649 1,624 1,641 2,100
2017/03/23 1,626 1,635 1,624 1,626 2,400
2017/03/22 1,624 1,635 1,614 1,625 7,800
2017/03/21 1,665 1,665 1,636 1,660 3,200
2017/03/17 1,625 1,660 1,625 1,660 4,300
2017/03/16 1,620 1,650 1,617 1,622 5,300
2017/03/15 1,635 1,659 1,620 1,620 8,300
2017/03/14 1,665 1,665 1,651 1,657 2,200
2017/03/13 1,660 1,670 1,635 1,664 3,700
2017/03/10 1,658 1,669 1,652 1,664 5,600
2017/03/09 1,648 1,660 1,645 1,651 6,300
2017/03/08 1,646 1,655 1,640 1,640 6,800
2017/03/07 1,653 1,653 1,632 1,638 6,600
2017/03/06 1,650 1,692 1,650 1,653 14,500
2017/03/03 1,599 1,642 1,599 1,642 16,400
2017/03/02 1,596 1,613 1,596 1,599 2,100
2017/03/01 1,602 1,610 1,587 1,595 7,900
2017/02/28 1,594 1,610 1,583 1,595 12,400
2017/02/27 1,590 1,590 1,585 1,590 3,400
2017/02/24 1,568 1,593 1,568 1,582 1,800
2017/02/23 1,595 1,598 1,566 1,573 4,800
2017/02/22 1,590 1,592 1,585 1,592 2,500
2017/02/21 1,580 1,590 1,577 1,590 4,200
2017/02/20 1,575 1,581 1,567 1,581 2,900
2017/02/17 1,586 1,587 1,584 1,586 1,100
2017/02/16 1,589 1,589 1,580 1,581 3,200
2017/02/15 1,572 1,589 1,572 1,588 2,300
2017/02/14 1,590 1,590 1,572 1,575 1,500
2017/02/13 1,595 1,595 1,571 1,590 4,800
2017/02/10 1,590 1,598 1,578 1,598 3,000
2017/02/09 1,585 1,589 1,580 1,589 2,500
2017/02/08 1,585 1,586 1,584 1,584 500
2017/02/07 1,590 1,590 1,576 1,581 3,300
2017/02/06 1,577 1,585 1,577 1,585 2,600
2017/02/03 1,580 1,585 1,575 1,577 5,000
2017/02/02 1,601 1,601 1,584 1,585 4,000
2017/02/01 1,599 1,605 1,591 1,600 5,600
2017/01/31 1,596 1,598 1,587 1,597 2,900
2017/01/30 1,596 1,600 1,594 1,597 4,100
2017/01/27 1,584 1,585 1,580 1,582 2,500
2017/01/26 1,605 1,605 1,564 1,583 4,600
2017/01/25 1,562 1,566 1,561 1,565 1,900
2017/01/24 1,564 1,564 1,559 1,559 1,800
2017/01/23 1,566 1,575 1,561 1,564 3,400
2017/01/20 1,572 1,576 1,561 1,562 5,400
2017/01/19 1,568 1,568 1,559 1,563 1,200
2017/01/18 1,562 1,570 1,558 1,558 1,300
2017/01/17 1,575 1,575 1,571 1,572 2,100
2017/01/16 1,575 1,579 1,572 1,579 1,400
2017/01/13 1,563 1,580 1,563 1,571 1,400
2017/01/12 1,585 1,585 1,564 1,576 5,300
2017/01/11 1,585 1,585 1,573 1,585 1,700
2017/01/10 1,588 1,588 1,545 1,577 10,600
2017/01/06 1,583 1,589 1,574 1,589 600
2017/01/05 1,587 1,587 1,571 1,583 2,400
2017/01/04 1,585 1,585 1,570 1,570 1,200

このページの先頭へ