7256 河西工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-19241248241244111,000244
2022-05-18243251243248103,600248
2022-05-17243251233240279,000240
2022-05-16253255246248110,000248
2022-05-13251260243252293,400252
2022-05-12268270253253162,200253
2022-05-1127227527027245,400272
2022-05-1026927426527257,500272
2022-05-0928328327227342,800273
2022-05-0628028227628234,600282
2022-05-0226927926927964,100279
2022-04-2826227325927156,700271
2022-04-27262264252263179,100263
2022-04-2626726826426468,500264
2022-04-2526927426726939,400269
2022-04-2227727727227436,000274
2022-04-2127828127828132,100281
2022-04-2027528227528067,900280
2022-04-1927227326827317,700273
2022-04-1827027126527027,200270
2022-04-1527627727127243,700272
2022-04-1427327627327621,000276
2022-04-1326927326627338,100273
2022-04-1226927226326567,700265
2022-04-1127627626926953,900269
2022-04-0827727927127675,300276
2022-04-0728028027227566,300275
2022-04-0628528628028051,200280
2022-04-0528929028628850,100288
2022-04-0429029028228854,400288
2022-04-01276288271287145,000287
2022-03-3128228227627962,800279
2022-03-3028328327628077,300280
2022-03-2928028227628097,900280
2022-03-2828128327728346,400283
2022-03-2528328327827948,000279
2022-03-2427128027128049,600280
2022-03-2327628027527871,900278
2022-03-2227927927027151,400271
2022-03-1827327626627466,200274
2022-03-1727427827227878,200278
2022-03-1626927126626980,300269
2022-03-1526526826226862,700268
2022-03-1426026526026154,600261
2022-03-11271271256259129,800259
2022-03-10264273263272101,100272
2022-03-09256260250254142,600254
2022-03-08258269254256145,800256
2022-03-07273277258263189,900263
2022-03-0428028327427673,500276
2022-03-0328128728128386,300283
2022-03-0228028227627883,700278
2022-03-0128729128328565,100285
2022-02-2828828827928589,300285
2022-02-2527628527628553,200285
2022-02-2427928027227790,100277
2022-02-22282283274277116,700277
2022-02-2129029028428862,700288
2022-02-1829229829229356,300293
2022-02-17307308292292115,100292
2022-02-1631031030430465,400304
2022-02-1530531430330697,400306
2022-02-14310310302305104,100305
2022-02-1032432431531870,600318
2022-02-0931232431132181,700321
2022-02-0831431830930957,900309
2022-02-0731531731131456,600314
2022-02-0431432231031795,900317
2022-02-0330631830231589,600315
2022-02-0229730929730582,700305
2022-02-0130030029329545,900295
2022-01-3129229928929867,100298
2022-01-2829029428529375,700293
2022-01-27297298280282136,400282
2022-01-2629529929429551,400295
2022-01-2529830229329568,700295
2022-01-2429530329530166,600301
2022-01-2129930429330284,700302
2022-01-2030330930130537,700305
2022-01-19310312302304165,600304
2022-01-1831932231431565,300315
2022-01-1731932631731874,100318
2022-01-14325325317318124,600318
2022-01-13334334325328132,000328
2022-01-12325338324336154,500336
2022-01-11328328318322113,200322
2022-01-07325335321327234,900327
2022-01-06325327316323227,800323
2022-01-05308325307322325,900322
2022-01-04296305294303105,900303

分割・併合履歴 : なし