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
2024-11-11139140137137254,500137
2024-11-08146147138138814,900138
2024-11-07154156151154172,600154
2024-11-06151155151153181,100153
2024-11-05154154149150186,400150
2024-11-01156156151154126,000154
2024-10-3115515715415775,800157
2024-10-30160160154154345,500154
2024-10-2915415915415995,900159
2024-10-28147154146154109,700154
2024-10-25152152148149129,400149
2024-10-2415215415015078,200150
2024-10-23153155150154167,300154
2024-10-22155155151153152,000153
2024-10-21153158153155144,100155
2024-10-18157158154154144,400154
2024-10-1715815915715862,200158
2024-10-1615816015715787,300157
2024-10-1516116115816069,600160
2024-10-1115916115916159,200161
2024-10-10160161158160120,100160
2024-10-09164164159159113,000159
2024-10-08165167162163155,100163
2024-10-07171171166167125,900167
2024-10-0416817016716892,100168
2024-10-03170172167168253,400168
2024-10-02163170163165188,100165
2024-10-01158165158164144,800164
2024-09-30162167158158348,300158
2024-09-27170173166171297,900171
2024-09-26160171160170512,800170
2024-09-25158160156159194,400159
2024-09-24162163157159178,800159
2024-09-20162164160161167,600161
2024-09-19163163158162162,000162
2024-09-18155163155161344,300161
2024-09-17154157152155149,100155
2024-09-13150157149152300,500152
2024-09-12150151147150229,100150
2024-09-11150150143147363,500147
2024-09-10155155149151219,100151
2024-09-09150154147152306,800152
2024-09-06159159152155235,700155
2024-09-05156162155159320,900159
2024-09-04161167156157422,900157
2024-09-03166168165166122,100166
2024-09-02170170164166202,600166
2024-08-3016716816516775,600167
2024-08-29164167163166150,300166
2024-08-28167167164166272,000166
2024-08-27166169165169114,900169
2024-08-26166168163166231,400166
2024-08-23170170166167217,900167
2024-08-22169173169169171,900169
2024-08-21169172167169292,100169
2024-08-20172175171173187,600173
2024-08-19174175168168321,200168
2024-08-16177179173176270,300176
2024-08-15169178168172686,700172
2024-08-14175181172179330,300179
2024-08-13169173168171280,300171
2024-08-09167170160167395,900167
2024-08-08165171163168359,900168
2024-08-07160173159170533,800170
2024-08-06161169155165711,800165
2024-08-051561601311371,648,600137
2024-08-02183185176176893,800176
2024-08-01203203190191523,600191
2024-07-31202205197205242,500205
2024-07-30211214204204494,600204
2024-07-29201211201211362,800211
2024-07-26201205198198482,700198
2024-07-25204206199203645,900203
2024-07-242172272082081,547,500208
2024-07-232532572132194,132,900219
2024-07-22206207200206150,300206
2024-07-19207207204207134,500207
2024-07-18212212208208188,900208
2024-07-17212217212214196,400214
2024-07-16208211208211132,800211
2024-07-12208212205207207,900207
2024-07-11206211202210365,800210
2024-07-10203203198202227,000202
2024-07-09202205200204234,700204
2024-07-08212212203203243,200203
2024-07-05208213206212384,100212
2024-07-04198207197206378,600206
2024-07-03204204197199258,700199
2024-07-02204206199202173,500202
2024-07-01202206201204216,200204
2024-06-28203204200200127,400200
2024-06-27195205193201252,100201
2024-06-26200200196198119,900198
2024-06-25191199191196236,300196
2024-06-2418919218819099,100190
2024-06-21189191189190160,400190
2024-06-20186188184187155,500187
2024-06-19187189185187255,100187
2024-06-18194194184187549,900187
2024-06-17200201192192301,100192
2024-06-14192202192202266,300202
2024-06-13198199193194182,400194
2024-06-12195200195197151,500197
2024-06-11197201196196166,000196
2024-06-10192198192196242,900196
2024-06-07192195192194116,900194
2024-06-06194197192192267,900192
2024-06-05201202193194605,700194
2024-06-04201208201202262,500202
2024-06-03207208205206156,000206
2024-05-31204217200205935,600205
2024-05-30197202196199276,900199
2024-05-29203206197198461,500198
2024-05-28206211205205178,900205
2024-05-27203207203205215,700205
2024-05-24205207202203308,300203
2024-05-23215215204206335,300206
2024-05-22215218212215269,300215
2024-05-21226228216216267,300216
2024-05-20218228215225523,500225
2024-05-17206218205215593,300215
2024-05-162072142012051,287,300205
2024-05-152482532132231,942,300223
2024-05-14249252241249679,500249
2024-05-13244248237245844,900245
2024-05-102622692422481,607,600248
2024-05-092612682522601,553,300260
2024-05-082383192362637,407,700263
2024-05-07242242236239147,200239
2024-05-02234241234239183,200239
2024-05-01236237231233135,100233
2024-04-30235239232236296,900236
2024-04-26232233227231513,800231
2024-04-25233235230232259,400232
2024-04-24248248234236537,800236
2024-04-23252252241247363,300247
2024-04-22258268250252674,500252
2024-04-19253263246255724,600255
2024-04-182492762452521,820,900252
2024-04-17233254232246822,600246
2024-04-16233235230232163,300232
2024-04-15233239232236154,200236
2024-04-1223623823323497,500234
2024-04-11234238231238146,500238
2024-04-10237239233235162,300235
2024-04-09226239226237191,400237
2024-04-08234234227228255,300228
2024-04-05225232224229346,500229
2024-04-04244244231231334,100231
2024-04-03239245235240237,000240
2024-04-02247251241242191,700242
2024-04-01255255245247293,100247
2024-03-29243250243250185,100250
2024-03-28244248239245256,500245
2024-03-27243245238238275,600238
2024-03-26245253243245500,900245
2024-03-25240253236244514,400244
2024-03-22228244228240584,400240
2024-03-21235236229230230,700230
2024-03-19238238229231315,900231
2024-03-18234239234237153,600237
2024-03-15240241233236256,300236
2024-03-14234245234244452,400244
2024-03-13235241231234318,800234
2024-03-12223237222235366,300235
2024-03-11237243222224816,300224
2024-03-08228241226240423,800240
2024-03-07235240228230411,400230
2024-03-06229236228233278,000233
2024-03-05231234229234289,100234
2024-03-04237238233235379,300235
2024-03-01246248233237692,100237
2024-02-29248250240244476,800244
2024-02-28254259247248537,100248
2024-02-27249254242252677,000252
2024-02-262322622292541,817,700254
2024-02-222312372252301,191,900230
2024-02-21242250230231975,100231
2024-02-202492532382421,111,700242
2024-02-192522632432501,694,600250
2024-02-162803122552585,596,600258
2024-02-15248248240248873,600248
2024-02-142092101961981,146,600198
2024-02-131972101962101,122,800210
2024-02-09188192187189179,600189
2024-02-08190192187190232,500190
2024-02-07183189182188258,100188
2024-02-06185187184185189,300185
2024-02-05184187181185336,700185
2024-02-02179183179182172,000182
2024-02-01178182175181341,600181
2024-01-31178181173181663,800181
2024-01-30185187178179613,100179
2024-01-29185187184185155,100185
2024-01-26185187182183198,100183
2024-01-25188190185187265,600187
2024-01-24190191188189122,400189
2024-01-23194195191191138,700191
2024-01-22190194189193252,300193
2024-01-19192192189190156,800190
2024-01-18190194190192137,700192
2024-01-17194196191191232,900191
2024-01-16194196193195132,700195
2024-01-15196197192194200,000194
2024-01-12202202195197266,600197
2024-01-11202203198201420,100201
2024-01-10197200196199157,800199
2024-01-09198203197199373,100199
2024-01-05198199194194375,300194
2024-01-04193199191198213,100198

分割・併合履歴 : なし