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
2026/05/08 2,000 2,020 1,930 1,956 62,600
2026/05/07 1,840 1,928 1,827 1,908 46,000
2026/05/01 1,810 1,814 1,800 1,800 10,800
2026/04/30 1,831 1,834 1,813 1,813 7,500
2026/04/28 1,819 1,846 1,807 1,832 10,200
2026/04/27 1,873 1,873 1,806 1,816 22,300
2026/04/24 1,867 1,867 1,841 1,857 13,400
2026/04/23 1,901 1,909 1,860 1,866 10,200
2026/04/22 1,933 1,933 1,899 1,899 4,500
2026/04/21 1,931 1,938 1,923 1,923 2,300
2026/04/20 1,942 1,950 1,927 1,938 5,800
2026/04/17 1,945 1,949 1,925 1,925 3,500
2026/04/16 1,928 1,959 1,928 1,942 6,700
2026/04/15 1,898 1,948 1,897 1,925 13,100
2026/04/14 1,898 1,910 1,876 1,898 8,600
2026/04/13 1,892 1,893 1,873 1,893 5,900
2026/04/10 1,929 1,929 1,875 1,876 18,100
2026/04/09 1,936 1,948 1,912 1,919 9,500
2026/04/08 1,979 1,979 1,931 1,941 7,000
2026/04/07 1,948 1,963 1,930 1,944 8,500
2026/04/06 1,920 1,939 1,915 1,939 6,900
2026/04/03 1,902 1,920 1,895 1,920 4,200
2026/03/27 1,927 1,995 1,927 1,980 10,800
2026/03/26 1,983 1,983 1,909 1,928 14,500
2026/03/25 1,924 1,954 1,900 1,954 37,900
2026/03/24 1,947 1,948 1,903 1,931 27,300
2026/03/23 1,945 1,950 1,885 1,926 17,800
2026/03/19 1,985 2,000 1,945 1,965 15,900
2026/03/18 1,999 2,035 1,993 2,019 15,300
2026/03/17 1,987 2,000 1,966 1,987 4,000
2026/03/16 1,998 2,022 1,970 1,990 14,500
2026/03/13 1,965 2,002 1,965 1,998 5,100
2026/03/12 2,030 2,030 1,971 1,988 9,300
2026/03/11 2,010 2,051 2,005 2,022 7,500
2026/03/10 2,057 2,058 2,009 2,021 11,200
2026/03/09 1,991 2,064 1,986 2,043 14,500
2026/03/06 2,145 2,145 2,040 2,091 10,000
2026/03/05 2,060 2,157 2,060 2,147 24,600
2026/03/04 2,131 2,131 1,992 2,024 44,800
2026/03/03 2,160 2,282 2,142 2,163 75,900
2026/03/02 2,116 2,144 2,031 2,120 23,500
2026/02/27 2,038 2,168 2,038 2,119 30,400
2026/02/26 2,013 2,067 2,013 2,046 8,300
2026/02/25 2,024 2,053 2,005 2,013 10,800
2026/02/24 2,059 2,130 2,044 2,055 14,500
2026/02/20 2,067 2,109 1,985 2,044 42,000
2026/02/19 1,970 2,060 1,969 2,040 35,000
2026/02/18 1,944 1,969 1,944 1,962 8,600
2026/02/17 1,928 1,949 1,922 1,943 3,800
2026/02/16 1,943 1,943 1,913 1,928 4,700
2026/02/13 1,889 1,933 1,888 1,930 13,600
2026/02/12 1,868 1,934 1,868 1,896 22,500
2026/02/10 1,958 1,988 1,841 1,857 47,400
2026/02/09 1,956 1,970 1,940 1,952 15,100
2026/02/06 1,915 1,941 1,902 1,933 9,300
2026/02/05 1,894 1,925 1,880 1,923 13,900
2026/02/04 1,890 1,895 1,887 1,890 3,300
2026/02/03 1,895 1,903 1,894 1,898 3,500
2026/02/02 1,890 1,901 1,890 1,900 6,800
2026/01/30 1,895 1,917 1,892 1,901 10,100
2026/01/29 1,899 1,899 1,884 1,892 7,500
2026/01/28 1,883 1,891 1,883 1,885 2,900
2026/01/27 1,891 1,891 1,883 1,883 2,000
2026/01/26 1,890 1,911 1,883 1,890 4,300
2026/01/23 1,914 1,915 1,893 1,908 3,300
2026/01/22 1,915 1,926 1,890 1,899 5,300
2026/01/21 1,918 1,918 1,883 1,908 9,300
2026/01/20 1,919 1,925 1,899 1,905 3,200
2026/01/19 1,914 1,929 1,901 1,913 5,800
2026/01/16 1,911 1,934 1,897 1,899 6,300
2026/01/15 1,910 1,935 1,905 1,926 9,800
2026/01/14 1,935 1,936 1,910 1,912 6,000
2026/01/13 1,975 1,975 1,911 1,931 16,000
2026/01/09 1,934 1,961 1,920 1,961 13,000
2026/01/08 1,870 1,970 1,850 1,933 15,200
2026/01/07 1,850 1,868 1,850 1,868 6,600
2026/01/06 1,850 1,850 1,841 1,850 2,500
2026/01/05 1,850 1,850 1,845 1,845 3,300

このページの先頭へ