7256 河西工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 134 | 136 | 133 | 133 | 164,600 | 133 |
| 2024-11-20 | 132 | 136 | 131 | 135 | 268,800 | 135 |
| 2024-11-19 | 128 | 135 | 128 | 133 | 233,300 | 133 |
| 2024-11-18 | 131 | 132 | 128 | 128 | 179,900 | 128 |
| 2024-11-15 | 131 | 135 | 126 | 132 | 872,500 | 132 |
| 2024-11-14 | 145 | 146 | 140 | 140 | 146,200 | 140 |
| 2024-11-13 | 144 | 147 | 142 | 143 | 188,600 | 143 |
| 2024-11-12 | 138 | 148 | 138 | 145 | 420,100 | 145 |
| 2024-11-11 | 139 | 140 | 137 | 137 | 254,500 | 137 |
| 2024-11-08 | 146 | 147 | 138 | 138 | 814,900 | 138 |
| 2024-11-07 | 154 | 156 | 151 | 154 | 172,600 | 154 |
| 2024-11-06 | 151 | 155 | 151 | 153 | 181,100 | 153 |
| 2024-11-05 | 154 | 154 | 149 | 150 | 186,400 | 150 |
| 2024-11-01 | 156 | 156 | 151 | 154 | 126,000 | 154 |
| 2024-10-31 | 155 | 157 | 154 | 157 | 75,800 | 157 |
| 2024-10-30 | 160 | 160 | 154 | 154 | 345,500 | 154 |
| 2024-10-29 | 154 | 159 | 154 | 159 | 95,900 | 159 |
| 2024-10-28 | 147 | 154 | 146 | 154 | 109,700 | 154 |
| 2024-10-25 | 152 | 152 | 148 | 149 | 129,400 | 149 |
| 2024-10-24 | 152 | 154 | 150 | 150 | 78,200 | 150 |
| 2024-10-23 | 153 | 155 | 150 | 154 | 167,300 | 154 |
| 2024-10-22 | 155 | 155 | 151 | 153 | 152,000 | 153 |
| 2024-10-21 | 153 | 158 | 153 | 155 | 144,100 | 155 |
| 2024-10-18 | 157 | 158 | 154 | 154 | 144,400 | 154 |
| 2024-10-17 | 158 | 159 | 157 | 158 | 62,200 | 158 |
| 2024-10-16 | 158 | 160 | 157 | 157 | 87,300 | 157 |
| 2024-10-15 | 161 | 161 | 158 | 160 | 69,600 | 160 |
| 2024-10-11 | 159 | 161 | 159 | 161 | 59,200 | 161 |
| 2024-10-10 | 160 | 161 | 158 | 160 | 120,100 | 160 |
| 2024-10-09 | 164 | 164 | 159 | 159 | 113,000 | 159 |
| 2024-10-08 | 165 | 167 | 162 | 163 | 155,100 | 163 |
| 2024-10-07 | 171 | 171 | 166 | 167 | 125,900 | 167 |
| 2024-10-04 | 168 | 170 | 167 | 168 | 92,100 | 168 |
| 2024-10-03 | 170 | 172 | 167 | 168 | 253,400 | 168 |
| 2024-10-02 | 163 | 170 | 163 | 165 | 188,100 | 165 |
| 2024-10-01 | 158 | 165 | 158 | 164 | 144,800 | 164 |
| 2024-09-30 | 162 | 167 | 158 | 158 | 348,300 | 158 |
| 2024-09-27 | 170 | 173 | 166 | 171 | 297,900 | 171 |
| 2024-09-26 | 160 | 171 | 160 | 170 | 512,800 | 170 |
| 2024-09-25 | 158 | 160 | 156 | 159 | 194,400 | 159 |
| 2024-09-24 | 162 | 163 | 157 | 159 | 178,800 | 159 |
| 2024-09-20 | 162 | 164 | 160 | 161 | 167,600 | 161 |
| 2024-09-19 | 163 | 163 | 158 | 162 | 162,000 | 162 |
| 2024-09-18 | 155 | 163 | 155 | 161 | 344,300 | 161 |
| 2024-09-17 | 154 | 157 | 152 | 155 | 149,100 | 155 |
| 2024-09-13 | 150 | 157 | 149 | 152 | 300,500 | 152 |
| 2024-09-12 | 150 | 151 | 147 | 150 | 229,100 | 150 |
| 2024-09-11 | 150 | 150 | 143 | 147 | 363,500 | 147 |
| 2024-09-10 | 155 | 155 | 149 | 151 | 219,100 | 151 |
| 2024-09-09 | 150 | 154 | 147 | 152 | 306,800 | 152 |
| 2024-09-06 | 159 | 159 | 152 | 155 | 235,700 | 155 |
| 2024-09-05 | 156 | 162 | 155 | 159 | 320,900 | 159 |
| 2024-09-04 | 161 | 167 | 156 | 157 | 422,900 | 157 |
| 2024-09-03 | 166 | 168 | 165 | 166 | 122,100 | 166 |
| 2024-09-02 | 170 | 170 | 164 | 166 | 202,600 | 166 |
| 2024-08-30 | 167 | 168 | 165 | 167 | 75,600 | 167 |
| 2024-08-29 | 164 | 167 | 163 | 166 | 150,300 | 166 |
| 2024-08-28 | 167 | 167 | 164 | 166 | 272,000 | 166 |
| 2024-08-27 | 166 | 169 | 165 | 169 | 114,900 | 169 |
| 2024-08-26 | 166 | 168 | 163 | 166 | 231,400 | 166 |
| 2024-08-23 | 170 | 170 | 166 | 167 | 217,900 | 167 |
| 2024-08-22 | 169 | 173 | 169 | 169 | 171,900 | 169 |
| 2024-08-21 | 169 | 172 | 167 | 169 | 292,100 | 169 |
| 2024-08-20 | 172 | 175 | 171 | 173 | 187,600 | 173 |
| 2024-08-19 | 174 | 175 | 168 | 168 | 321,200 | 168 |
| 2024-08-16 | 177 | 179 | 173 | 176 | 270,300 | 176 |
| 2024-08-15 | 169 | 178 | 168 | 172 | 686,700 | 172 |
| 2024-08-14 | 175 | 181 | 172 | 179 | 330,300 | 179 |
| 2024-08-13 | 169 | 173 | 168 | 171 | 280,300 | 171 |
| 2024-08-09 | 167 | 170 | 160 | 167 | 395,900 | 167 |
| 2024-08-08 | 165 | 171 | 163 | 168 | 359,900 | 168 |
| 2024-08-07 | 160 | 173 | 159 | 170 | 533,800 | 170 |
| 2024-08-06 | 161 | 169 | 155 | 165 | 711,800 | 165 |
| 2024-08-05 | 156 | 160 | 131 | 137 | 1,648,600 | 137 |
| 2024-08-02 | 183 | 185 | 176 | 176 | 893,800 | 176 |
| 2024-08-01 | 203 | 203 | 190 | 191 | 523,600 | 191 |
| 2024-07-31 | 202 | 205 | 197 | 205 | 242,500 | 205 |
| 2024-07-30 | 211 | 214 | 204 | 204 | 494,600 | 204 |
| 2024-07-29 | 201 | 211 | 201 | 211 | 362,800 | 211 |
| 2024-07-26 | 201 | 205 | 198 | 198 | 482,700 | 198 |
| 2024-07-25 | 204 | 206 | 199 | 203 | 645,900 | 203 |
| 2024-07-24 | 217 | 227 | 208 | 208 | 1,547,500 | 208 |
| 2024-07-23 | 253 | 257 | 213 | 219 | 4,132,900 | 219 |
| 2024-07-22 | 206 | 207 | 200 | 206 | 150,300 | 206 |
| 2024-07-19 | 207 | 207 | 204 | 207 | 134,500 | 207 |
| 2024-07-18 | 212 | 212 | 208 | 208 | 188,900 | 208 |
| 2024-07-17 | 212 | 217 | 212 | 214 | 196,400 | 214 |
| 2024-07-16 | 208 | 211 | 208 | 211 | 132,800 | 211 |
| 2024-07-12 | 208 | 212 | 205 | 207 | 207,900 | 207 |
| 2024-07-11 | 206 | 211 | 202 | 210 | 365,800 | 210 |
| 2024-07-10 | 203 | 203 | 198 | 202 | 227,000 | 202 |
| 2024-07-09 | 202 | 205 | 200 | 204 | 234,700 | 204 |
| 2024-07-08 | 212 | 212 | 203 | 203 | 243,200 | 203 |
| 2024-07-05 | 208 | 213 | 206 | 212 | 384,100 | 212 |
| 2024-07-04 | 198 | 207 | 197 | 206 | 378,600 | 206 |
| 2024-07-03 | 204 | 204 | 197 | 199 | 258,700 | 199 |
| 2024-07-02 | 204 | 206 | 199 | 202 | 173,500 | 202 |
| 2024-07-01 | 202 | 206 | 201 | 204 | 216,200 | 204 |
| 2024-06-28 | 203 | 204 | 200 | 200 | 127,400 | 200 |
| 2024-06-27 | 195 | 205 | 193 | 201 | 252,100 | 201 |
| 2024-06-26 | 200 | 200 | 196 | 198 | 119,900 | 198 |
| 2024-06-25 | 191 | 199 | 191 | 196 | 236,300 | 196 |
| 2024-06-24 | 189 | 192 | 188 | 190 | 99,100 | 190 |
| 2024-06-21 | 189 | 191 | 189 | 190 | 160,400 | 190 |
| 2024-06-20 | 186 | 188 | 184 | 187 | 155,500 | 187 |
| 2024-06-19 | 187 | 189 | 185 | 187 | 255,100 | 187 |
| 2024-06-18 | 194 | 194 | 184 | 187 | 549,900 | 187 |
| 2024-06-17 | 200 | 201 | 192 | 192 | 301,100 | 192 |
| 2024-06-14 | 192 | 202 | 192 | 202 | 266,300 | 202 |
| 2024-06-13 | 198 | 199 | 193 | 194 | 182,400 | 194 |
| 2024-06-12 | 195 | 200 | 195 | 197 | 151,500 | 197 |
| 2024-06-11 | 197 | 201 | 196 | 196 | 166,000 | 196 |
| 2024-06-10 | 192 | 198 | 192 | 196 | 242,900 | 196 |
| 2024-06-07 | 192 | 195 | 192 | 194 | 116,900 | 194 |
| 2024-06-06 | 194 | 197 | 192 | 192 | 267,900 | 192 |
| 2024-06-05 | 201 | 202 | 193 | 194 | 605,700 | 194 |
| 2024-06-04 | 201 | 208 | 201 | 202 | 262,500 | 202 |
| 2024-06-03 | 207 | 208 | 205 | 206 | 156,000 | 206 |
| 2024-05-31 | 204 | 217 | 200 | 205 | 935,600 | 205 |
| 2024-05-30 | 197 | 202 | 196 | 199 | 276,900 | 199 |
| 2024-05-29 | 203 | 206 | 197 | 198 | 461,500 | 198 |
| 2024-05-28 | 206 | 211 | 205 | 205 | 178,900 | 205 |
| 2024-05-27 | 203 | 207 | 203 | 205 | 215,700 | 205 |
| 2024-05-24 | 205 | 207 | 202 | 203 | 308,300 | 203 |
| 2024-05-23 | 215 | 215 | 204 | 206 | 335,300 | 206 |
| 2024-05-22 | 215 | 218 | 212 | 215 | 269,300 | 215 |
| 2024-05-21 | 226 | 228 | 216 | 216 | 267,300 | 216 |
| 2024-05-20 | 218 | 228 | 215 | 225 | 523,500 | 225 |
| 2024-05-17 | 206 | 218 | 205 | 215 | 593,300 | 215 |
| 2024-05-16 | 207 | 214 | 201 | 205 | 1,287,300 | 205 |
| 2024-05-15 | 248 | 253 | 213 | 223 | 1,942,300 | 223 |
| 2024-05-14 | 249 | 252 | 241 | 249 | 679,500 | 249 |
| 2024-05-13 | 244 | 248 | 237 | 245 | 844,900 | 245 |
| 2024-05-10 | 262 | 269 | 242 | 248 | 1,607,600 | 248 |
| 2024-05-09 | 261 | 268 | 252 | 260 | 1,553,300 | 260 |
| 2024-05-08 | 238 | 319 | 236 | 263 | 7,407,700 | 263 |
| 2024-05-07 | 242 | 242 | 236 | 239 | 147,200 | 239 |
| 2024-05-02 | 234 | 241 | 234 | 239 | 183,200 | 239 |
| 2024-05-01 | 236 | 237 | 231 | 233 | 135,100 | 233 |
| 2024-04-30 | 235 | 239 | 232 | 236 | 296,900 | 236 |
| 2024-04-26 | 232 | 233 | 227 | 231 | 513,800 | 231 |
| 2024-04-25 | 233 | 235 | 230 | 232 | 259,400 | 232 |
| 2024-04-24 | 248 | 248 | 234 | 236 | 537,800 | 236 |
| 2024-04-23 | 252 | 252 | 241 | 247 | 363,300 | 247 |
| 2024-04-22 | 258 | 268 | 250 | 252 | 674,500 | 252 |
| 2024-04-19 | 253 | 263 | 246 | 255 | 724,600 | 255 |
| 2024-04-18 | 249 | 276 | 245 | 252 | 1,820,900 | 252 |
| 2024-04-17 | 233 | 254 | 232 | 246 | 822,600 | 246 |
| 2024-04-16 | 233 | 235 | 230 | 232 | 163,300 | 232 |
| 2024-04-15 | 233 | 239 | 232 | 236 | 154,200 | 236 |
| 2024-04-12 | 236 | 238 | 233 | 234 | 97,500 | 234 |
| 2024-04-11 | 234 | 238 | 231 | 238 | 146,500 | 238 |
| 2024-04-10 | 237 | 239 | 233 | 235 | 162,300 | 235 |
| 2024-04-09 | 226 | 239 | 226 | 237 | 191,400 | 237 |
| 2024-04-08 | 234 | 234 | 227 | 228 | 255,300 | 228 |
| 2024-04-05 | 225 | 232 | 224 | 229 | 346,500 | 229 |
| 2024-04-04 | 244 | 244 | 231 | 231 | 334,100 | 231 |
| 2024-04-03 | 239 | 245 | 235 | 240 | 237,000 | 240 |
| 2024-04-02 | 247 | 251 | 241 | 242 | 191,700 | 242 |
| 2024-04-01 | 255 | 255 | 245 | 247 | 293,100 | 247 |
| 2024-03-29 | 243 | 250 | 243 | 250 | 185,100 | 250 |
| 2024-03-28 | 244 | 248 | 239 | 245 | 256,500 | 245 |
| 2024-03-27 | 243 | 245 | 238 | 238 | 275,600 | 238 |
| 2024-03-26 | 245 | 253 | 243 | 245 | 500,900 | 245 |
| 2024-03-25 | 240 | 253 | 236 | 244 | 514,400 | 244 |
| 2024-03-22 | 228 | 244 | 228 | 240 | 584,400 | 240 |
| 2024-03-21 | 235 | 236 | 229 | 230 | 230,700 | 230 |
| 2024-03-19 | 238 | 238 | 229 | 231 | 315,900 | 231 |
| 2024-03-18 | 234 | 239 | 234 | 237 | 153,600 | 237 |
| 2024-03-15 | 240 | 241 | 233 | 236 | 256,300 | 236 |
| 2024-03-14 | 234 | 245 | 234 | 244 | 452,400 | 244 |
| 2024-03-13 | 235 | 241 | 231 | 234 | 318,800 | 234 |
| 2024-03-12 | 223 | 237 | 222 | 235 | 366,300 | 235 |
| 2024-03-11 | 237 | 243 | 222 | 224 | 816,300 | 224 |
| 2024-03-08 | 228 | 241 | 226 | 240 | 423,800 | 240 |
| 2024-03-07 | 235 | 240 | 228 | 230 | 411,400 | 230 |
| 2024-03-06 | 229 | 236 | 228 | 233 | 278,000 | 233 |
| 2024-03-05 | 231 | 234 | 229 | 234 | 289,100 | 234 |
| 2024-03-04 | 237 | 238 | 233 | 235 | 379,300 | 235 |
| 2024-03-01 | 246 | 248 | 233 | 237 | 692,100 | 237 |
| 2024-02-29 | 248 | 250 | 240 | 244 | 476,800 | 244 |
| 2024-02-28 | 254 | 259 | 247 | 248 | 537,100 | 248 |
| 2024-02-27 | 249 | 254 | 242 | 252 | 677,000 | 252 |
| 2024-02-26 | 232 | 262 | 229 | 254 | 1,817,700 | 254 |
| 2024-02-22 | 231 | 237 | 225 | 230 | 1,191,900 | 230 |
| 2024-02-21 | 242 | 250 | 230 | 231 | 975,100 | 231 |
| 2024-02-20 | 249 | 253 | 238 | 242 | 1,111,700 | 242 |
| 2024-02-19 | 252 | 263 | 243 | 250 | 1,694,600 | 250 |
| 2024-02-16 | 280 | 312 | 255 | 258 | 5,596,600 | 258 |
| 2024-02-15 | 248 | 248 | 240 | 248 | 873,600 | 248 |
| 2024-02-14 | 209 | 210 | 196 | 198 | 1,146,600 | 198 |
| 2024-02-13 | 197 | 210 | 196 | 210 | 1,122,800 | 210 |
| 2024-02-09 | 188 | 192 | 187 | 189 | 179,600 | 189 |
| 2024-02-08 | 190 | 192 | 187 | 190 | 232,500 | 190 |
| 2024-02-07 | 183 | 189 | 182 | 188 | 258,100 | 188 |
| 2024-02-06 | 185 | 187 | 184 | 185 | 189,300 | 185 |
| 2024-02-05 | 184 | 187 | 181 | 185 | 336,700 | 185 |
| 2024-02-02 | 179 | 183 | 179 | 182 | 172,000 | 182 |
| 2024-02-01 | 178 | 182 | 175 | 181 | 341,600 | 181 |
| 2024-01-31 | 178 | 181 | 173 | 181 | 663,800 | 181 |
| 2024-01-30 | 185 | 187 | 178 | 179 | 613,100 | 179 |
| 2024-01-29 | 185 | 187 | 184 | 185 | 155,100 | 185 |
| 2024-01-26 | 185 | 187 | 182 | 183 | 198,100 | 183 |
| 2024-01-25 | 188 | 190 | 185 | 187 | 265,600 | 187 |
| 2024-01-24 | 190 | 191 | 188 | 189 | 122,400 | 189 |
| 2024-01-23 | 194 | 195 | 191 | 191 | 138,700 | 191 |
| 2024-01-22 | 190 | 194 | 189 | 193 | 252,300 | 193 |
| 2024-01-19 | 192 | 192 | 189 | 190 | 156,800 | 190 |
| 2024-01-18 | 190 | 194 | 190 | 192 | 137,700 | 192 |
| 2024-01-17 | 194 | 196 | 191 | 191 | 232,900 | 191 |
| 2024-01-16 | 194 | 196 | 193 | 195 | 132,700 | 195 |
| 2024-01-15 | 196 | 197 | 192 | 194 | 200,000 | 194 |
| 2024-01-12 | 202 | 202 | 195 | 197 | 266,600 | 197 |
| 2024-01-11 | 202 | 203 | 198 | 201 | 420,100 | 201 |
| 2024-01-10 | 197 | 200 | 196 | 199 | 157,800 | 199 |
| 2024-01-09 | 198 | 203 | 197 | 199 | 373,100 | 199 |
| 2024-01-05 | 198 | 199 | 194 | 194 | 375,300 | 194 |
| 2024-01-04 | 193 | 199 | 191 | 198 | 213,100 | 198 |
分割・併合履歴 ： なし
