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
2020/12/30 2,362 2,385 2,324 2,345 23,500
2020/12/29 2,345 2,420 2,300 2,374 64,000
2020/12/28 2,320 2,370 2,289 2,340 64,700
2020/12/25 2,290 2,310 2,280 2,297 27,200
2020/12/24 2,264 2,288 2,247 2,287 25,700
2020/12/23 2,275 2,280 2,261 2,264 13,100
2020/12/22 2,282 2,300 2,256 2,275 25,000
2020/12/21 2,274 2,294 2,244 2,281 23,500
2020/12/18 2,254 2,275 2,236 2,264 23,700
2020/12/17 2,245 2,300 2,221 2,261 36,100
2020/12/16 2,300 2,302 2,235 2,245 27,400
2020/12/15 2,258 2,290 2,242 2,279 21,700
2020/12/14 2,241 2,282 2,241 2,258 23,200
2020/12/11 2,233 2,250 2,230 2,240 14,300
2020/12/10 2,249 2,249 2,222 2,243 20,900
2020/12/09 2,246 2,246 2,196 2,220 24,300
2020/12/08 2,202 2,250 2,202 2,245 13,000
2020/12/07 2,250 2,260 2,194 2,209 38,400
2020/12/04 2,261 2,296 2,236 2,240 30,900
2020/12/03 2,300 2,319 2,265 2,271 26,600
2020/12/02 2,375 2,375 2,290 2,290 63,700
2020/12/01 2,450 2,450 2,356 2,375 26,100
2020/11/30 2,435 2,458 2,400 2,410 21,600
2020/11/27 2,431 2,460 2,420 2,433 32,800
2020/11/26 2,449 2,449 2,402 2,420 13,400
2020/11/25 2,480 2,480 2,415 2,418 43,900
2020/11/24 2,439 2,595 2,397 2,496 146,300
2020/11/20 2,453 2,473 2,414 2,448 23,600
2020/11/19 2,530 2,530 2,421 2,465 73,700
2020/11/18 2,347 2,565 2,336 2,467 69,200
2020/11/17 2,411 2,430 2,345 2,370 49,300
2020/11/16 2,600 2,606 2,456 2,461 93,500
2020/11/13 2,528 2,642 2,471 2,535 225,500
2020/11/12 2,236 2,381 2,236 2,381 57,500
2020/11/11 2,219 2,263 2,219 2,247 18,900
2020/11/10 2,335 2,335 2,203 2,226 58,800
2020/11/09 2,350 2,387 2,323 2,330 34,700
2020/11/06 2,342 2,357 2,320 2,320 27,400
2020/11/05 2,350 2,379 2,298 2,365 46,900
2020/11/04 2,360 2,439 2,345 2,436 43,400
2020/11/02 2,350 2,365 2,290 2,312 25,900
2020/10/30 2,529 2,529 2,330 2,334 67,800
2020/10/29 2,446 2,532 2,446 2,532 13,600
2020/10/28 2,441 2,482 2,441 2,470 6,500
2020/10/27 2,480 2,499 2,416 2,463 12,600
2020/10/26 2,400 2,491 2,396 2,481 19,800
2020/10/23 2,371 2,406 2,304 2,370 17,700
2020/10/22 2,393 2,432 2,355 2,371 13,300
2020/10/21 2,396 2,430 2,394 2,412 7,000
2020/10/20 2,411 2,439 2,396 2,397 7,200
2020/10/19 2,394 2,438 2,382 2,430 7,600
2020/10/16 2,402 2,442 2,393 2,402 15,700
2020/10/15 2,452 2,452 2,419 2,422 7,900
2020/10/14 2,456 2,481 2,451 2,451 6,400
2020/10/13 2,470 2,486 2,450 2,480 8,100
2020/10/12 2,447 2,474 2,436 2,470 10,700
2020/10/09 2,450 2,452 2,405 2,430 21,000
2020/10/08 2,492 2,492 2,452 2,453 5,300
2020/10/07 2,452 2,488 2,452 2,467 5,800
2020/10/06 2,461 2,493 2,461 2,480 8,900
2020/10/05 2,448 2,481 2,435 2,473 9,500
2020/10/02 2,496 2,496 2,410 2,438 42,500
2020/09/30 2,500 2,511 2,471 2,492 12,200
2020/09/29 2,525 2,525 2,501 2,509 16,700
2020/09/28 2,513 2,528 2,498 2,525 9,300
2020/09/25 2,514 2,543 2,488 2,525 15,600
2020/09/24 2,570 2,570 2,462 2,485 21,600
2020/09/23 2,505 2,570 2,505 2,555 25,500
2020/09/18 2,505 2,505 2,483 2,505 11,200
2020/09/17 2,500 2,505 2,483 2,505 7,200
2020/09/16 2,515 2,529 2,485 2,485 7,600
2020/09/15 2,511 2,531 2,511 2,515 8,100
2020/09/14 2,535 2,535 2,510 2,510 8,600
2020/09/11 2,535 2,550 2,503 2,535 16,500
2020/09/10 2,508 2,550 2,504 2,535 41,200
2020/09/09 2,478 2,500 2,475 2,495 7,500
2020/09/08 2,430 2,516 2,430 2,503 28,800
2020/09/07 2,459 2,460 2,413 2,432 8,100
2020/09/04 2,425 2,458 2,415 2,438 15,900
2020/09/03 2,469 2,470 2,447 2,470 7,300
2020/09/02 2,460 2,464 2,423 2,428 10,300
2020/09/01 2,480 2,480 2,446 2,451 11,300
2020/08/31 2,420 2,481 2,420 2,450 24,200
2020/08/28 2,530 2,530 2,387 2,387 51,400
2020/08/27 2,420 2,491 2,414 2,491 25,500
2020/08/26 2,454 2,491 2,430 2,440 27,900
2020/08/25 2,596 2,596 2,482 2,482 58,400
2020/08/24 2,594 2,613 2,562 2,604 33,600
2020/08/21 2,486 2,565 2,485 2,549 33,900
2020/08/20 2,449 2,495 2,437 2,485 26,500
2020/08/19 2,406 2,446 2,363 2,442 38,800
2020/08/18 2,446 2,450 2,410 2,414 32,200
2020/08/17 2,501 2,525 2,446 2,464 32,500
2020/08/14 2,498 2,540 2,475 2,516 27,300
2020/08/13 2,559 2,559 2,490 2,506 40,100
2020/08/12 2,545 2,577 2,510 2,536 32,700
2020/08/11 2,461 2,550 2,440 2,519 49,400
2020/08/07 2,545 2,553 2,455 2,496 70,700
2020/08/06 2,636 2,636 2,552 2,566 47,900
2020/08/05 2,648 2,675 2,529 2,640 109,100
2020/08/04 2,800 2,802 2,658 2,671 210,200
2020/08/03 2,912 2,982 2,856 2,981 139,000
2020/07/31 2,844 2,920 2,771 2,854 159,400
2020/07/30 2,744 2,850 2,743 2,832 100,800
2020/07/29 2,710 2,765 2,679 2,699 71,000
2020/07/28 2,750 2,750 2,627 2,710 65,100
2020/07/27 2,660 2,750 2,635 2,749 109,800
2020/07/22 2,480 2,570 2,450 2,564 74,500
2020/07/21 2,405 2,463 2,403 2,430 36,100
2020/07/20 2,473 2,473 2,341 2,405 47,300
2020/07/17 2,476 2,490 2,401 2,473 39,900
2020/07/16 2,443 2,487 2,393 2,466 48,500
2020/07/15 2,400 2,426 2,374 2,393 27,100
2020/07/14 2,329 2,395 2,306 2,395 36,900
2020/07/13 2,290 2,337 2,280 2,328 15,700
2020/07/10 2,360 2,360 2,277 2,301 33,800
2020/07/09 2,280 2,325 2,226 2,323 34,800
2020/07/08 2,311 2,325 2,258 2,279 51,400
2020/07/07 2,431 2,432 2,318 2,325 53,800
2020/07/06 2,445 2,458 2,417 2,449 34,400
2020/07/03 2,363 2,442 2,339 2,442 69,200
2020/07/02 2,359 2,378 2,283 2,363 74,800
2020/07/01 2,319 2,359 2,290 2,355 43,700
2020/06/30 2,326 2,326 2,270 2,300 26,600
2020/06/29 2,294 2,332 2,277 2,318 35,900
2020/06/26 2,300 2,300 2,253 2,260 25,600
2020/06/25 2,284 2,358 2,258 2,265 72,600
2020/06/24 2,300 2,320 2,283 2,300 24,000
2020/06/23 2,327 2,365 2,258 2,300 41,000
2020/06/22 2,245 2,315 2,220 2,289 48,600
2020/06/19 2,211 2,229 2,170 2,200 19,200
2020/06/18 2,225 2,244 2,180 2,182 22,800
2020/06/17 2,169 2,231 2,143 2,222 72,900
2020/06/16 2,164 2,170 2,100 2,123 37,500
2020/06/15 2,148 2,167 2,063 2,103 30,700
2020/06/12 2,011 2,135 2,003 2,118 37,900
2020/06/11 2,180 2,180 2,081 2,089 30,300
2020/06/10 2,141 2,182 2,111 2,162 29,500
2020/06/09 2,128 2,177 2,100 2,158 48,000
2020/06/08 2,105 2,118 2,070 2,070 43,100
2020/06/05 2,091 2,140 2,086 2,137 28,500
2020/06/04 2,194 2,194 2,100 2,110 41,500
2020/06/03 2,179 2,246 2,132 2,170 98,500
2020/06/02 2,100 2,160 2,095 2,156 60,100
2020/06/01 2,108 2,145 2,072 2,076 56,000
2020/05/29 2,006 2,180 2,006 2,158 107,600
2020/05/28 2,040 2,096 1,999 2,011 56,700
2020/05/27 1,933 2,030 1,933 2,016 63,000
2020/05/26 1,983 1,983 1,914 1,922 66,400
2020/05/25 2,019 2,038 1,956 1,983 82,700
2020/05/22 2,070 2,076 2,000 2,013 51,900
2020/05/21 2,091 2,108 2,070 2,071 36,700
2020/05/20 2,087 2,137 2,068 2,107 31,900
2020/05/19 2,070 2,115 2,055 2,085 77,400
2020/05/18 2,036 2,159 2,036 2,107 106,800
2020/05/15 2,419 2,419 2,247 2,286 112,700
2020/05/14 2,331 2,366 2,295 2,351 38,800
2020/05/13 2,323 2,367 2,302 2,356 23,000
2020/05/12 2,280 2,371 2,278 2,323 32,500
2020/05/11 2,344 2,355 2,257 2,300 51,100
2020/05/08 2,370 2,498 2,346 2,372 50,000
2020/05/07 2,303 2,394 2,300 2,321 39,400
2020/05/01 2,366 2,485 2,300 2,385 93,100
2020/04/30 2,434 2,434 2,381 2,381 70,500
2020/04/28 2,450 2,481 2,410 2,450 48,800
2020/04/27 2,530 2,556 2,450 2,493 65,000
2020/04/24 2,565 2,594 2,482 2,506 43,600
2020/04/23 2,465 2,550 2,457 2,544 70,100
2020/04/22 2,498 2,506 2,404 2,421 66,300
2020/04/21 2,603 2,633 2,496 2,511 131,200
2020/04/20 2,716 2,731 2,660 2,668 122,600
2020/04/17 2,805 2,838 2,610 2,699 294,600
2020/04/16 2,700 2,959 2,700 2,767 829,400
2020/04/15 2,370 2,680 2,319 2,463 348,700
2020/04/14 2,379 2,399 2,277 2,332 59,100
2020/04/13 2,420 2,448 2,362 2,368 94,300
2020/04/10 2,356 2,490 2,324 2,375 202,700
2020/04/09 2,326 2,355 2,231 2,309 82,700
2020/04/08 2,376 2,384 2,285 2,315 89,600
2020/04/07 2,460 2,553 2,330 2,375 388,100
2020/04/06 2,260 2,560 2,200 2,560 463,500
2020/04/03 2,180 2,239 1,981 2,060 162,600
2020/04/02 2,134 2,300 2,120 2,130 190,700
2020/04/01 2,332 2,380 2,135 2,135 158,800
2020/03/31 2,551 2,610 2,340 2,346 417,300
2020/03/30 2,640 2,989 2,492 2,650 1,508,700
2020/03/27 2,540 2,690 2,400 2,690 1,028,500
2020/03/26 1,870 2,190 1,840 2,190 538,300
2020/03/25 1,770 1,820 1,733 1,790 69,700
2020/03/24 1,750 1,797 1,696 1,750 61,500
2020/03/23 1,705 1,750 1,680 1,725 37,400
2020/03/19 1,787 1,829 1,676 1,731 65,600
2020/03/18 1,794 1,860 1,737 1,755 120,500
2020/03/17 1,688 1,879 1,630 1,834 156,500
2020/03/16 1,690 1,948 1,680 1,728 359,600
2020/03/13 1,620 1,718 1,543 1,685 168,000
2020/03/12 1,885 1,932 1,768 1,768 107,000
2020/03/11 2,050 2,119 1,885 1,885 105,400
2020/03/10 1,770 1,977 1,747 1,963 180,500
2020/03/09 2,020 2,039 1,875 1,890 152,700
2020/03/06 2,081 2,243 2,044 2,070 300,000
2020/03/05 2,111 2,131 1,980 2,064 202,700
2020/03/04 2,161 2,196 2,058 2,107 138,900
2020/03/03 2,277 2,320 2,055 2,100 199,600
2020/03/02 2,311 2,371 2,161 2,205 240,400
2020/02/28 2,660 2,666 2,280 2,405 361,700
2020/02/27 2,414 2,630 2,394 2,506 351,100
2020/02/26 2,597 2,660 2,351 2,364 211,300
2020/02/25 2,751 2,779 2,568 2,625 295,400
2020/02/21 2,638 2,720 2,540 2,601 292,300
2020/02/20 2,404 2,881 2,370 2,638 730,600
2020/02/19 2,701 2,730 2,485 2,529 437,200
2020/02/18 3,120 3,305 2,561 2,848 1,318,300
2020/02/17 2,650 3,000 2,650 3,000 1,006,500
2020/02/14 2,502 2,615 2,330 2,500 867,900
2020/02/13 2,243 2,387 2,110 2,152 520,800
2020/02/12 2,481 2,750 2,400 2,493 1,099,300
2020/02/10 2,250 2,642 2,250 2,531 1,470,200
2020/02/07 2,100 2,218 2,010 2,150 942,500
2020/02/06 2,408 2,454 1,958 1,991 822,600
2020/02/05 2,331 2,724 2,221 2,458 1,578,700
2020/02/04 2,580 2,580 2,580 2,580 18,500
2020/02/03 3,700 3,835 3,280 3,280 591,600
2020/01/31 4,100 4,380 3,375 3,980 1,999,500
2020/01/30 3,115 3,700 3,115 3,700 2,228,300
2020/01/29 2,560 3,000 2,560 3,000 2,941,900
2020/01/28 2,775 3,060 2,303 2,500 3,718,200
2020/01/27 2,460 2,675 2,338 2,675 2,195,100
2020/01/24 2,002 2,250 1,947 2,175 1,544,500
2020/01/23 2,160 2,223 1,951 2,006 1,072,000
2020/01/22 2,244 2,334 2,063 2,146 4,110,400
2020/01/21 1,826 2,100 1,803 2,044 2,230,900
2020/01/20 1,727 1,749 1,658 1,746 218,000
2020/01/17 1,608 1,630 1,566 1,617 80,200
2020/01/16 1,699 1,842 1,580 1,608 448,000
2020/01/15 1,539 1,575 1,524 1,548 24,700
2020/01/14 1,598 1,610 1,534 1,534 74,000
2020/01/10 1,524 1,580 1,480 1,532 68,600
2020/01/09 1,386 1,501 1,386 1,478 59,700
2020/01/08 1,475 1,700 1,460 1,498 291,900
2020/01/07 1,444 1,480 1,430 1,430 28,900
2020/01/06 1,509 1,564 1,472 1,513 100,100

このページの先頭へ