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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
