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
2019/12/30 1,354 1,356 1,343 1,354 1,600
2019/12/27 1,362 1,362 1,350 1,354 3,000
2019/12/26 1,351 1,362 1,350 1,359 8,100
2019/12/25 1,354 1,362 1,351 1,353 5,800
2019/12/24 1,357 1,358 1,350 1,353 1,500
2019/12/23 1,350 1,358 1,340 1,356 16,200
2019/12/20 1,351 1,360 1,350 1,352 5,100
2019/12/19 1,354 1,359 1,351 1,351 8,000
2019/12/18 1,351 1,358 1,351 1,353 1,900
2019/12/17 1,363 1,365 1,350 1,351 4,800
2019/12/16 1,358 1,363 1,358 1,363 4,400
2019/12/13 1,364 1,364 1,352 1,358 5,500
2019/12/12 1,358 1,360 1,356 1,359 2,500
2019/12/11 1,358 1,360 1,356 1,356 2,400
2019/12/10 1,363 1,368 1,357 1,363 4,200
2019/12/09 1,350 1,374 1,350 1,373 4,200
2019/12/06 1,336 1,349 1,333 1,345 3,300
2019/12/05 1,325 1,347 1,325 1,337 3,200
2019/12/04 1,309 1,325 1,309 1,325 2,700
2019/12/03 1,312 1,312 1,304 1,309 1,800
2019/12/02 1,315 1,315 1,304 1,309 2,600
2019/11/29 1,315 1,317 1,308 1,308 2,300
2019/11/28 1,313 1,315 1,312 1,314 900
2019/11/27 1,340 1,340 1,311 1,322 1,700
2019/11/26 1,355 1,355 1,340 1,340 3,300
2019/11/25 1,369 1,369 1,341 1,341 4,000
2019/11/22 1,332 1,370 1,332 1,369 6,200
2019/11/21 1,325 1,330 1,320 1,320 1,700
2019/11/20 1,323 1,332 1,323 1,327 1,600
2019/11/19 1,318 1,319 1,315 1,319 900
2019/11/18 1,320 1,320 1,303 1,315 2,700
2019/11/15 1,342 1,342 1,302 1,308 3,300
2019/11/14 1,313 1,347 1,310 1,330 13,100
2019/11/13 1,298 1,298 1,297 1,297 900
2019/11/12 1,302 1,302 1,298 1,298 1,200
2019/11/11 1,298 1,301 1,296 1,300 1,100
2019/11/08 1,300 1,308 1,300 1,300 1,600
2019/11/07 1,305 1,308 1,300 1,302 1,500
2019/11/06 1,294 1,300 1,294 1,300 900
2019/11/05 1,311 1,311 1,291 1,295 2,500
2019/11/01 1,298 1,299 1,298 1,299 600
2019/10/31 1,295 1,295 1,294 1,295 1,300
2019/10/30 1,292 1,292 1,292 1,292 100
2019/10/29 1,288 1,294 1,288 1,292 1,300
2019/10/28 1,297 1,297 1,288 1,288 2,500
2019/10/25 1,290 1,292 1,289 1,289 1,400
2019/10/24 1,296 1,296 1,288 1,288 1,000
2019/10/23 1,289 1,289 1,289 1,289 700
2019/10/21 1,284 1,301 1,284 1,289 2,200
2019/10/18 1,295 1,295 1,295 1,295 200
2019/10/17 1,293 1,295 1,293 1,295 200
2019/10/16 1,299 1,302 1,296 1,300 2,800
2019/10/15 1,299 1,300 1,297 1,297 1,200
2019/10/10 1,285 1,290 1,285 1,286 400
2019/10/09 1,283 1,295 1,283 1,285 1,300
2019/10/08 1,285 1,285 1,282 1,282 400
2019/10/07 1,288 1,295 1,288 1,288 500
2019/10/04 1,288 1,288 1,288 1,288 100
2019/10/03 1,294 1,301 1,285 1,285 1,300
2019/10/02 1,286 1,303 1,282 1,294 1,300
2019/10/01 1,281 1,304 1,281 1,286 800
2019/09/30 1,316 1,316 1,294 1,309 1,100
2019/09/27 1,291 1,291 1,277 1,290 500
2019/09/26 1,293 1,293 1,293 1,293 2,700
2019/09/25 1,281 1,320 1,271 1,293 3,800
2019/09/24 1,270 1,280 1,270 1,280 1,000
2019/09/20 1,276 1,276 1,269 1,270 1,300
2019/09/19 1,283 1,283 1,276 1,276 500
2019/09/18 1,280 1,280 1,270 1,278 1,000
2019/09/17 1,281 1,281 1,265 1,278 1,800
2019/09/12 1,277 1,281 1,277 1,281 1,300
2019/09/11 1,279 1,279 1,277 1,277 200
2019/09/10 1,267 1,281 1,267 1,272 600
2019/09/09 1,266 1,269 1,266 1,269 400
2019/09/06 1,270 1,270 1,270 1,270 1,000
2019/09/05 1,280 1,280 1,272 1,273 2,200
2019/09/04 1,275 1,276 1,275 1,276 200
2019/09/03 1,283 1,288 1,283 1,287 1,300
2019/09/02 1,270 1,284 1,270 1,284 1,100
2019/08/30 1,280 1,284 1,280 1,284 300
2019/08/29 1,275 1,275 1,275 1,275 100
2019/08/28 1,287 1,287 1,287 1,287 300
2019/08/27 1,278 1,278 1,271 1,271 600
2019/08/26 1,289 1,289 1,275 1,278 1,800
2019/08/23 1,296 1,299 1,275 1,283 2,300
2019/08/22 1,275 1,275 1,275 1,275 400
2019/08/21 1,280 1,280 1,275 1,275 600
2019/08/20 1,270 1,271 1,270 1,270 600
2019/08/19 1,267 1,280 1,267 1,279 400
2019/08/16 1,275 1,275 1,275 1,275 100
2019/08/15 1,276 1,280 1,269 1,270 1,300
2019/08/14 1,270 1,273 1,270 1,273 1,100
2019/08/13 1,280 1,294 1,278 1,278 1,100
2019/08/09 1,285 1,285 1,278 1,278 1,200
2019/08/08 1,297 1,297 1,280 1,285 1,000
2019/08/07 1,275 1,289 1,275 1,282 1,500
2019/08/06 1,284 1,285 1,260 1,278 1,700
2019/08/05 1,312 1,312 1,287 1,287 3,300
2019/08/02 1,294 1,294 1,290 1,290 1,100
2019/07/31 1,294 1,307 1,294 1,296 1,700
2019/07/30 1,300 1,300 1,300 1,300 100
2019/07/29 1,298 1,298 1,298 1,298 100
2019/07/26 1,304 1,305 1,293 1,293 2,000
2019/07/25 1,308 1,308 1,294 1,305 2,500
2019/07/24 1,297 1,304 1,296 1,303 500
2019/07/23 1,310 1,310 1,297 1,297 400
2019/07/22 1,310 1,313 1,303 1,313 1,000
2019/07/19 1,305 1,319 1,305 1,314 1,700
2019/07/18 1,309 1,325 1,290 1,299 8,400
2019/07/17 1,299 1,299 1,298 1,298 200
2019/07/16 1,285 1,287 1,285 1,285 500
2019/07/12 1,283 1,283 1,283 1,283 100
2019/07/11 1,286 1,287 1,282 1,283 1,900
2019/07/10 1,290 1,290 1,285 1,285 600
2019/07/09 1,309 1,309 1,276 1,305 1,800
2019/07/08 1,301 1,314 1,299 1,309 1,500
2019/07/05 1,299 1,300 1,299 1,300 400
2019/07/04 1,288 1,299 1,288 1,299 300
2019/07/03 1,295 1,295 1,295 1,295 700
2019/07/02 1,289 1,289 1,289 1,289 500
2019/07/01 1,280 1,296 1,280 1,282 300
2019/06/28 1,286 1,286 1,282 1,282 1,100
2019/06/27 1,285 1,285 1,284 1,284 200
2019/06/26 1,305 1,331 1,288 1,289 2,200
2019/06/25 1,316 1,316 1,295 1,295 5,400
2019/06/24 1,290 1,295 1,286 1,288 1,700
2019/06/21 1,297 1,300 1,290 1,290 700
2019/06/20 1,299 1,299 1,297 1,297 300
2019/06/19 1,284 1,291 1,284 1,291 600
2019/06/18 1,290 1,305 1,290 1,295 800
2019/06/17 1,298 1,298 1,286 1,297 2,600
2019/06/14 1,292 1,306 1,292 1,298 2,000
2019/06/13 1,288 1,314 1,288 1,304 2,300
2019/06/12 1,300 1,326 1,296 1,296 4,200
2019/06/11 1,290 1,290 1,285 1,285 200
2019/06/10 1,299 1,299 1,299 1,299 100
2019/06/07 1,294 1,294 1,287 1,287 400
2019/06/06 1,296 1,296 1,296 1,296 200
2019/06/05 1,282 1,296 1,281 1,296 700
2019/06/04 1,277 1,280 1,277 1,280 300
2019/06/03 1,298 1,298 1,295 1,295 200
2019/05/31 1,305 1,308 1,296 1,308 700
2019/05/30 1,317 1,317 1,317 1,317 100
2019/05/29 1,289 1,292 1,281 1,291 1,400
2019/05/28 1,303 1,315 1,303 1,313 700
2019/05/27 1,318 1,323 1,266 1,321 1,700
2019/05/24 1,301 1,316 1,300 1,316 1,000
2019/05/23 1,315 1,315 1,303 1,303 700
2019/05/22 1,304 1,324 1,304 1,312 1,700
2019/05/21 1,315 1,328 1,310 1,319 2,500
2019/05/20 1,315 1,322 1,313 1,321 800
2019/05/17 1,311 1,320 1,311 1,316 1,900
2019/05/16 1,344 1,344 1,293 1,315 2,100
2019/05/15 1,347 1,347 1,345 1,345 300
2019/05/14 1,333 1,343 1,326 1,343 600
2019/05/13 1,350 1,353 1,326 1,353 1,900
2019/05/10 1,333 1,344 1,325 1,342 800
2019/05/09 1,343 1,343 1,325 1,333 1,900
2019/05/08 1,355 1,355 1,325 1,350 3,200
2019/05/07 1,359 1,385 1,340 1,340 2,700
2019/04/26 1,354 1,358 1,340 1,358 4,500
2019/04/25 1,330 1,339 1,330 1,339 600
2019/04/24 1,344 1,344 1,326 1,326 1,000
2019/04/23 1,327 1,337 1,322 1,322 1,900
2019/04/22 1,340 1,345 1,324 1,325 3,600
2019/04/19 1,343 1,355 1,340 1,355 1,000
2019/04/18 1,366 1,366 1,350 1,350 1,800
2019/04/17 1,359 1,364 1,350 1,350 1,400
2019/04/16 1,357 1,357 1,352 1,352 300
2019/04/15 1,338 1,356 1,338 1,340 1,600
2019/04/12 1,364 1,366 1,344 1,344 1,000
2019/04/11 1,370 1,370 1,341 1,348 1,500
2019/04/10 1,366 1,374 1,360 1,371 1,300
2019/04/09 1,362 1,375 1,362 1,374 500
2019/04/08 1,385 1,395 1,350 1,372 1,300
2019/04/05 1,361 1,377 1,361 1,373 700
2019/04/04 1,345 1,374 1,341 1,352 1,800
2019/04/03 1,351 1,377 1,346 1,374 1,800
2019/04/02 1,363 1,365 1,338 1,351 1,400
2019/04/01 1,356 1,377 1,339 1,352 1,800
2019/03/29 1,352 1,356 1,337 1,355 1,100
2019/03/28 1,337 1,356 1,336 1,352 1,600
2019/03/27 1,337 1,348 1,336 1,337 1,700
2019/03/26 1,341 1,360 1,334 1,335 2,400
2019/03/25 1,381 1,381 1,334 1,341 3,700
2019/03/22 1,363 1,379 1,340 1,351 2,800
2019/03/20 1,388 1,399 1,362 1,362 2,900
2019/03/19 1,411 1,428 1,380 1,387 2,600
2019/03/18 1,433 1,437 1,411 1,420 4,000
2019/03/15 1,365 1,435 1,351 1,433 8,100
2019/03/14 1,386 1,397 1,361 1,363 1,600
2019/03/13 1,388 1,397 1,372 1,385 3,100
2019/03/12 1,451 1,454 1,363 1,391 11,500
2019/03/11 1,410 1,438 1,400 1,436 10,800
2019/03/08 1,370 1,398 1,362 1,398 10,000
2019/03/07 1,349 1,380 1,349 1,365 5,800
2019/03/06 1,322 1,369 1,322 1,345 12,300
2019/03/05 1,310 1,322 1,310 1,322 1,000
2019/03/04 1,306 1,329 1,300 1,300 2,700
2019/03/01 1,315 1,334 1,315 1,332 2,100
2019/02/28 1,311 1,321 1,310 1,315 1,900
2019/02/27 1,309 1,318 1,305 1,310 1,800
2019/02/26 1,309 1,309 1,298 1,309 2,700
2019/02/25 1,298 1,299 1,263 1,298 1,700
2019/02/22 1,263 1,300 1,263 1,300 2,800
2019/02/21 1,282 1,293 1,278 1,293 900
2019/02/20 1,283 1,291 1,278 1,289 900
2019/02/19 1,328 1,328 1,271 1,294 2,600
2019/02/18 1,337 1,337 1,325 1,330 1,800
2019/02/15 1,260 1,277 1,260 1,277 1,900
2019/02/14 1,278 1,278 1,256 1,260 1,100
2019/02/13 1,251 1,279 1,250 1,276 3,800
2019/02/12 1,296 1,296 1,256 1,292 1,400
2019/02/08 1,307 1,308 1,273 1,273 1,300
2019/02/07 1,311 1,311 1,271 1,309 1,700
2019/02/06 1,315 1,315 1,310 1,311 1,500
2019/02/05 1,340 1,340 1,303 1,328 4,500
2019/02/04 1,339 1,339 1,322 1,337 300
2019/02/01 1,320 1,339 1,320 1,339 400
2019/01/31 1,311 1,339 1,311 1,339 1,300
2019/01/30 1,322 1,323 1,322 1,323 500
2019/01/29 1,322 1,322 1,321 1,321 400
2019/01/28 1,325 1,325 1,295 1,323 2,200
2019/01/25 1,328 1,328 1,313 1,315 1,200
2019/01/24 1,315 1,330 1,315 1,328 1,300
2019/01/23 1,290 1,316 1,290 1,311 400
2019/01/22 1,313 1,320 1,313 1,320 1,100
2019/01/21 1,309 1,309 1,290 1,290 1,900
2019/01/18 1,290 1,310 1,290 1,303 1,100
2019/01/17 1,286 1,315 1,286 1,291 2,000
2019/01/16 1,282 1,295 1,280 1,295 1,500
2019/01/15 1,243 1,284 1,243 1,284 800
2019/01/11 1,232 1,244 1,220 1,244 1,300
2019/01/10 1,215 1,245 1,215 1,245 1,800
2019/01/09 1,243 1,244 1,232 1,243 900
2019/01/08 1,220 1,240 1,220 1,239 1,500
2019/01/07 1,210 1,221 1,210 1,220 1,000
2019/01/04 1,170 1,189 1,162 1,168 2,500

このページの先頭へ