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
2022-10-03184185178183833,000183
2022-09-30196196185188225,900188
2022-09-29195198193198121,300198
2022-09-28194194186193168,600193
2022-09-27193197193195141,300195
2022-09-26203203193194266,900194
2022-09-22205206199206213,500206
2022-09-21211211206207166,600207
2022-09-20208213206212225,600212
2022-09-16220220208208274,800208
2022-09-15226226220221124,800221
2022-09-14230230225227182,900227
2022-09-13233234231232108,700232
2022-09-1223423523223489,700234
2022-09-0923323423223259,500232
2022-09-0823523523223555,800235
2022-09-0723723723323474,300234
2022-09-0623423723323687,500236
2022-09-0523623623423564,800235
2022-09-02235236232234100,900234
2022-09-01238239234236120,400236
2022-08-3124024123923953,800239
2022-08-3024324324024139,700241
2022-08-2923824223823981,300239
2022-08-2624224524224428,700244
2022-08-2524424524224362,700243
2022-08-2424224524124338,400243
2022-08-23243243239243107,600243
2022-08-2224624724324541,000245
2022-08-1924324824324674,500246
2022-08-1824224524224558,100245
2022-08-1724124724024598,100245
2022-08-16240242237240108,500240
2022-08-15240244238241143,900241
2022-08-12242249242247162,500247
2022-08-10235242235240119,300240
2022-08-0924024023523664,000236
2022-08-0823924123523989,400239
2022-08-0523724123624172,700241
2022-08-04242242232237141,400237
2022-08-03250250238239866,600239
2022-08-0225725725425458,700254
2022-08-01258261255260106,200260
2022-07-29260260255257133,600257
2022-07-2826126525726282,900262
2022-07-2725926025525874,700258
2022-07-2626226325826031,300260
2022-07-2526326425926326,200263
2022-07-2226826826326328,200263
2022-07-2126427026326879,500268
2022-07-2026626626326647,700266
2022-07-1926226426026323,800263
2022-07-1526026225626254,400262
2022-07-1425625825425886,500258
2022-07-13258261256259100,900259
2022-07-12264265256261120,200261
2022-07-11266274265269134,700269
2022-07-08264266259259102,900259
2022-07-0726226425526264,400262
2022-07-0626026325926254,500262
2022-07-0526026325826160,800261
2022-07-0425926225425766,900257
2022-07-0126326425626171,200261
2022-06-3027327326426470,200264
2022-06-29271272264272101,400272
2022-06-2826427326427348,200273
2022-06-2726726826226264,100262
2022-06-2427027126526721,200267
2022-06-2326626926426942,300269
2022-06-2227527626826824,800268
2022-06-2126727526727343,700273
2022-06-2027127326626659,000266
2022-06-1727227326327386,600273
2022-06-1628128127327483,300274
2022-06-1527727927327546,300275
2022-06-1427328127227864,400278
2022-06-1327528227527967,200279
2022-06-10289289281284108,000284
2022-06-09282295282290206,800290
2022-06-0827728227728264,700282
2022-06-0727928227727778,400277
2022-06-0627228227227676,600276
2022-06-0328028027227560,700275
2022-06-0228128127527992,100279
2022-06-01275283275281107,200281
2022-05-31283287275277125,600277
2022-05-30273288265288383,000288
2022-05-27265267258265130,300265
2022-05-26241265241262750,100262
2022-05-2524524524024263,800242
2022-05-24254254245246144,700246
2022-05-23246255245254119,500254
2022-05-2024424624124578,500245
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