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
2021/12/30 1,810 1,824 1,804 1,814 7,400
2021/12/29 1,811 1,825 1,808 1,810 4,800
2021/12/28 1,826 1,840 1,826 1,829 14,000
2021/12/27 1,848 1,848 1,829 1,838 8,000
2021/12/24 1,846 1,846 1,830 1,840 10,200
2021/12/23 1,848 1,860 1,846 1,846 17,400
2021/12/22 1,854 1,857 1,848 1,848 9,400
2021/12/21 1,861 1,861 1,847 1,851 5,000
2021/12/20 1,870 1,870 1,856 1,870 3,400
2021/12/17 1,851 1,870 1,851 1,870 4,000
2021/12/16 1,859 1,884 1,859 1,863 12,200
2021/12/15 1,866 1,894 1,858 1,870 5,600
2021/12/14 1,884 1,890 1,875 1,879 4,900
2021/12/13 1,857 1,878 1,857 1,878 4,100
2021/12/10 1,885 1,888 1,855 1,862 7,400
2021/12/09 1,871 1,879 1,865 1,879 4,400
2021/12/08 1,853 1,878 1,850 1,871 6,600
2021/12/07 1,869 1,879 1,848 1,848 10,500
2021/12/06 1,880 1,888 1,852 1,868 8,500
2021/12/03 1,855 1,884 1,852 1,865 6,300
2021/12/02 1,862 1,884 1,855 1,860 5,600
2021/12/01 1,865 1,880 1,844 1,855 8,700
2021/11/30 1,840 1,879 1,828 1,861 23,000
2021/11/29 1,885 1,966 1,842 1,909 104,800
2021/11/26 1,841 1,900 1,833 1,858 33,600
2021/11/25 1,832 1,850 1,830 1,841 2,600
2021/11/24 1,835 1,847 1,827 1,840 3,400
2021/11/22 1,836 1,859 1,830 1,836 2,300
2021/11/19 1,845 1,900 1,835 1,849 9,100
2021/11/18 1,823 1,837 1,823 1,835 1,100
2021/11/17 1,828 1,839 1,822 1,823 3,600
2021/11/16 1,830 1,840 1,826 1,829 2,800
2021/11/15 1,837 1,849 1,825 1,830 2,800
2021/11/12 1,852 1,866 1,830 1,847 3,900
2021/11/11 1,860 1,866 1,851 1,866 1,400
2021/11/10 1,850 1,864 1,850 1,850 1,800
2021/11/09 1,876 1,879 1,850 1,850 3,800
2021/11/08 1,887 1,888 1,862 1,879 3,100
2021/11/05 1,880 1,885 1,862 1,862 2,500
2021/11/04 1,883 1,888 1,874 1,880 1,900
2021/11/02 1,880 1,885 1,871 1,883 1,400
2021/11/01 1,875 1,886 1,863 1,868 1,700
2021/10/29 1,861 1,875 1,861 1,874 1,800
2021/10/28 1,865 1,874 1,860 1,861 1,800
2021/10/27 1,883 1,888 1,865 1,867 1,800
2021/10/26 1,899 1,904 1,883 1,883 3,100
2021/10/25 1,877 1,898 1,877 1,891 1,900
2021/10/22 1,870 1,891 1,870 1,891 3,800
2021/10/21 1,863 1,907 1,855 1,871 10,200
2021/10/20 1,831 1,899 1,830 1,863 12,200
2021/10/19 1,833 1,848 1,833 1,848 1,200
2021/10/18 1,828 1,840 1,828 1,833 2,200
2021/10/15 1,820 1,832 1,813 1,821 2,400
2021/10/14 1,814 1,817 1,814 1,817 300
2021/10/13 1,818 1,825 1,817 1,817 1,100
2021/10/12 1,821 1,835 1,819 1,825 1,700
2021/10/11 1,836 1,837 1,820 1,820 1,400
2021/10/08 1,811 1,830 1,811 1,814 1,900
2021/10/07 1,811 1,823 1,810 1,811 5,700
2021/10/06 1,823 1,823 1,810 1,810 4,100
2021/10/05 1,838 1,838 1,806 1,812 6,900
2021/10/04 1,852 1,852 1,810 1,838 5,900
2021/10/01 1,851 1,855 1,851 1,851 2,400
2021/09/30 1,864 1,864 1,850 1,858 2,900
2021/09/29 1,858 1,872 1,856 1,859 2,500
2021/09/28 1,859 1,869 1,856 1,869 2,000
2021/09/27 1,859 1,871 1,859 1,860 3,300
2021/09/24 1,862 1,877 1,851 1,860 9,800
2021/09/22 1,871 1,872 1,857 1,858 5,500
2021/09/21 1,859 1,880 1,859 1,872 2,000
2021/09/17 1,905 1,905 1,891 1,899 1,100
2021/09/16 1,900 1,913 1,875 1,913 4,800
2021/09/15 1,875 1,915 1,875 1,893 8,300
2021/09/14 1,915 1,928 1,900 1,907 5,300
2021/09/13 1,922 1,931 1,900 1,900 10,900
2021/09/10 1,919 1,934 1,905 1,921 5,600
2021/09/09 1,906 1,930 1,900 1,920 5,300
2021/09/08 1,939 1,939 1,905 1,917 2,700
2021/09/07 1,850 2,060 1,845 1,939 48,000
2021/09/06 1,853 1,855 1,850 1,850 1,700
2021/09/03 1,848 1,856 1,845 1,854 2,900
2021/09/02 1,850 1,850 1,846 1,848 1,800
2021/09/01 1,858 1,864 1,853 1,853 6,100
2021/08/31 1,855 1,873 1,853 1,870 2,300
2021/08/30 1,857 1,860 1,850 1,855 3,900
2021/08/27 1,846 1,874 1,846 1,857 10,000
2021/08/26 1,854 1,854 1,842 1,846 1,700
2021/08/25 1,842 1,854 1,841 1,854 1,500
2021/08/24 1,846 1,847 1,841 1,841 6,100
2021/08/23 1,854 1,854 1,846 1,848 2,400
2021/08/20 1,853 1,865 1,852 1,860 2,400
2021/08/19 1,860 1,873 1,852 1,854 5,800
2021/08/18 1,853 1,870 1,853 1,870 7,400
2021/08/17 1,901 1,902 1,858 1,858 9,000
2021/08/16 1,895 1,905 1,892 1,901 4,300
2021/08/13 1,909 1,914 1,891 1,899 2,000
2021/08/12 1,889 1,912 1,886 1,893 7,900
2021/08/11 1,890 1,907 1,878 1,899 7,300
2021/08/10 1,916 1,948 1,890 1,890 9,300
2021/08/06 1,930 1,956 1,912 1,956 7,000
2021/08/05 1,893 1,940 1,893 1,940 14,300
2021/08/04 1,910 1,910 1,893 1,893 1,400
2021/08/03 1,924 1,924 1,890 1,904 3,300
2021/08/02 1,900 1,920 1,894 1,912 4,600
2021/07/30 1,926 1,954 1,910 1,920 22,000
2021/07/29 1,935 1,945 1,922 1,945 6,000
2021/07/28 1,875 1,940 1,875 1,934 19,900
2021/07/27 1,886 1,886 1,873 1,877 2,000
2021/07/26 1,901 1,902 1,886 1,887 5,900
2021/07/21 1,855 1,885 1,847 1,880 11,600
2021/07/20 1,880 1,900 1,850 1,856 15,600
2021/07/19 1,911 1,915 1,868 1,899 11,500
2021/07/16 1,899 1,925 1,894 1,910 13,400
2021/07/15 1,883 1,910 1,882 1,899 12,500
2021/07/14 1,877 1,900 1,877 1,888 4,300
2021/07/13 1,877 1,878 1,868 1,878 2,200
2021/07/12 1,865 1,877 1,864 1,868 2,400
2021/07/09 1,855 1,866 1,851 1,861 2,200
2021/07/08 1,862 1,867 1,853 1,867 1,600
2021/07/07 1,862 1,877 1,850 1,850 2,700
2021/07/06 1,855 1,873 1,855 1,862 2,500
2021/07/05 1,862 1,862 1,855 1,855 800
2021/07/02 1,878 1,888 1,862 1,862 6,800
2021/07/01 1,847 1,862 1,847 1,862 1,800
2021/06/30 1,858 1,864 1,843 1,846 5,700
2021/06/29 1,863 1,863 1,851 1,851 2,500
2021/06/28 1,879 1,879 1,864 1,864 13,700
2021/06/25 1,888 1,900 1,860 1,879 4,200
2021/06/24 1,866 1,887 1,861 1,887 1,100
2021/06/23 1,872 1,890 1,860 1,872 2,900
2021/06/22 1,855 1,889 1,855 1,863 3,800
2021/06/21 1,855 1,869 1,850 1,850 7,700
2021/06/18 1,893 1,902 1,890 1,891 1,400
2021/06/17 1,917 1,918 1,892 1,905 4,400
2021/06/16 1,920 1,928 1,893 1,917 7,300
2021/06/15 1,916 1,920 1,908 1,920 2,500
2021/06/14 1,916 1,919 1,910 1,910 1,600
2021/06/11 1,914 1,924 1,899 1,923 4,200
2021/06/10 1,894 1,918 1,894 1,907 3,900
2021/06/09 1,892 1,903 1,892 1,903 4,700
2021/06/08 1,910 1,910 1,893 1,893 1,800
2021/06/07 1,915 1,915 1,901 1,905 1,800
2021/06/04 1,898 1,925 1,883 1,915 8,300
2021/06/03 1,908 1,913 1,898 1,904 5,500
2021/06/02 1,906 1,929 1,900 1,921 7,100
2021/06/01 1,916 1,916 1,895 1,908 4,400
2021/05/31 1,927 1,927 1,901 1,923 3,200
2021/05/28 1,944 1,944 1,912 1,919 4,600
2021/05/27 1,926 1,938 1,920 1,938 6,200
2021/05/26 1,924 1,946 1,894 1,946 8,400
2021/05/25 1,924 1,932 1,901 1,925 4,800
2021/05/24 1,900 1,915 1,900 1,911 4,400
2021/05/21 1,930 1,930 1,888 1,901 9,000
2021/05/20 1,881 1,915 1,881 1,903 6,000
2021/05/19 1,856 1,894 1,855 1,881 5,500
2021/05/18 1,864 1,879 1,853 1,871 3,700
2021/05/17 1,882 1,883 1,850 1,864 9,800
2021/05/14 1,840 1,900 1,840 1,854 12,100
2021/05/13 1,805 1,840 1,804 1,830 21,500
2021/05/12 1,904 1,915 1,871 1,871 20,300
2021/05/11 1,990 1,990 1,930 1,942 10,900
2021/05/10 2,035 2,040 1,986 1,993 14,800
2021/05/07 1,961 2,013 1,961 2,010 9,700
2021/05/06 1,978 1,978 1,956 1,970 3,400
2021/04/30 1,969 1,974 1,954 1,961 5,300
2021/04/28 1,965 1,978 1,959 1,969 4,800
2021/04/27 1,998 1,999 1,978 1,978 3,000
2021/04/26 2,040 2,040 2,009 2,009 8,300
2021/04/23 1,993 2,020 1,993 2,013 11,700
2021/04/22 1,989 2,020 1,980 1,990 13,200
2021/04/21 2,005 2,014 1,983 1,983 5,400
2021/04/20 2,010 2,050 1,990 2,018 18,300
2021/04/19 1,979 2,024 1,979 2,005 7,400
2021/04/16 1,973 1,989 1,966 1,979 7,400
2021/04/15 1,959 1,980 1,956 1,962 8,400
2021/04/14 1,985 1,985 1,964 1,964 6,400
2021/04/13 1,993 1,994 1,971 1,985 8,800
2021/04/12 2,019 2,019 1,993 2,008 2,800
2021/04/09 2,016 2,020 2,003 2,006 3,700
2021/04/08 2,036 2,036 2,010 2,036 6,900
2021/04/07 1,995 2,040 1,992 2,030 12,600
2021/04/06 2,000 2,029 1,983 1,987 7,600
2021/04/05 1,978 2,004 1,978 2,000 12,300
2021/04/02 1,964 1,979 1,963 1,976 5,500
2021/04/01 1,966 1,981 1,965 1,973 11,700
2021/03/31 1,970 1,979 1,966 1,966 3,900
2021/03/30 1,984 1,984 1,960 1,965 11,800
2021/03/29 2,010 2,010 1,974 1,981 7,500
2021/03/26 2,026 2,030 2,000 2,000 5,200
2021/03/25 1,974 2,028 1,974 2,026 13,300
2021/03/24 2,000 2,000 1,960 1,972 13,900
2021/03/23 2,074 2,074 2,001 2,010 18,500
2021/03/22 2,075 2,075 2,028 2,055 23,100
2021/03/19 2,100 2,100 2,022 2,075 74,800
2021/03/18 1,922 1,941 1,922 1,941 2,000
2021/03/17 1,897 1,931 1,897 1,924 10,600
2021/03/16 1,917 1,924 1,901 1,901 5,300
2021/03/15 1,891 1,910 1,890 1,910 8,400
2021/03/12 1,881 1,881 1,870 1,870 4,900
2021/03/11 1,885 1,885 1,862 1,868 6,400
2021/03/10 1,886 1,886 1,867 1,872 4,500
2021/03/09 1,866 1,881 1,853 1,870 6,700
2021/03/08 1,841 1,886 1,841 1,886 7,900
2021/03/05 1,845 1,845 1,803 1,845 11,000
2021/03/04 1,880 1,889 1,831 1,835 13,000
2021/03/03 1,880 1,880 1,864 1,880 7,400
2021/03/02 1,887 1,912 1,866 1,880 33,400
2021/03/01 1,857 1,886 1,842 1,877 20,400
2021/02/26 1,860 1,880 1,840 1,857 15,100
2021/02/25 1,873 1,884 1,861 1,868 18,900
2021/02/24 1,911 1,919 1,866 1,875 22,500
2021/02/22 1,926 1,957 1,913 1,913 16,900
2021/02/19 1,970 1,988 1,925 1,932 21,700
2021/02/18 1,993 2,030 1,979 1,987 16,600
2021/02/17 2,001 2,001 1,957 1,978 28,700
2021/02/16 2,070 2,070 2,005 2,015 38,200
2021/02/15 2,096 2,134 2,038 2,076 60,700
2021/02/12 2,279 2,279 2,231 2,242 23,700
2021/02/10 2,261 2,280 2,257 2,280 11,800
2021/02/09 2,295 2,295 2,265 2,265 6,300
2021/02/08 2,253 2,298 2,253 2,287 10,700
2021/02/05 2,257 2,268 2,240 2,253 9,600
2021/02/04 2,225 2,256 2,225 2,250 9,400
2021/02/03 2,246 2,248 2,227 2,240 9,700
2021/02/02 2,256 2,259 2,223 2,232 7,900
2021/02/01 2,221 2,255 2,221 2,231 13,400
2021/01/29 2,308 2,330 2,266 2,267 18,500
2021/01/28 2,303 2,316 2,280 2,308 12,400
2021/01/27 2,356 2,356 2,322 2,324 7,100
2021/01/26 2,360 2,374 2,326 2,337 18,200
2021/01/25 2,281 2,326 2,281 2,322 10,700
2021/01/22 2,277 2,296 2,277 2,279 7,300
2021/01/21 2,280 2,339 2,273 2,280 19,000
2021/01/20 2,285 2,295 2,258 2,285 17,200
2021/01/19 2,290 2,295 2,262 2,264 21,400
2021/01/18 2,270 2,301 2,257 2,285 11,100
2021/01/15 2,273 2,289 2,251 2,270 13,000
2021/01/14 2,316 2,320 2,277 2,280 18,900
2021/01/13 2,344 2,344 2,314 2,316 14,300
2021/01/12 2,345 2,345 2,318 2,344 12,500
2021/01/08 2,335 2,346 2,323 2,345 17,300
2021/01/07 2,357 2,357 2,314 2,323 20,700
2021/01/06 2,320 2,320 2,286 2,315 24,400
2021/01/05 2,381 2,406 2,316 2,316 30,400
2021/01/04 2,345 2,444 2,345 2,382 27,900

このページの先頭へ