7256 河西工業(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-07-11 | 96 | 96 | 95 | 95 | 171,900 | 95 |
2025-07-10 | 98 | 98 | 95 | 96 | 222,700 | 96 |
2025-07-09 | 97 | 99 | 96 | 97 | 435,900 | 97 |
2025-07-08 | 93 | 97 | 93 | 95 | 285,400 | 95 |
2025-07-07 | 96 | 97 | 93 | 93 | 287,900 | 93 |
2025-07-04 | 94 | 95 | 93 | 94 | 138,500 | 94 |
2025-07-03 | 92 | 94 | 92 | 93 | 218,000 | 93 |
2025-07-02 | 95 | 95 | 92 | 92 | 170,700 | 92 |
2025-07-01 | 94 | 95 | 93 | 95 | 213,800 | 95 |
2025-06-30 | 95 | 97 | 93 | 93 | 560,700 | 93 |
2025-06-27 | 93 | 95 | 92 | 94 | 357,700 | 94 |
2025-06-26 | 92 | 93 | 90 | 91 | 211,600 | 91 |
2025-06-25 | 91 | 93 | 90 | 91 | 180,300 | 91 |
2025-06-24 | 91 | 93 | 90 | 91 | 153,700 | 91 |
2025-06-23 | 91 | 91 | 89 | 90 | 233,800 | 90 |
2025-06-20 | 91 | 93 | 91 | 92 | 246,300 | 92 |
2025-06-19 | 94 | 94 | 91 | 91 | 197,700 | 91 |
2025-06-18 | 93 | 94 | 92 | 92 | 180,600 | 92 |
2025-06-17 | 91 | 93 | 91 | 93 | 204,600 | 93 |
2025-06-16 | 91 | 92 | 91 | 91 | 159,300 | 91 |
2025-06-13 | 93 | 93 | 90 | 91 | 300,700 | 91 |
2025-06-12 | 94 | 95 | 92 | 95 | 137,900 | 95 |
2025-06-11 | 93 | 94 | 92 | 94 | 187,200 | 94 |
2025-06-10 | 92 | 94 | 92 | 93 | 152,100 | 93 |
2025-06-09 | 94 | 94 | 92 | 92 | 139,200 | 92 |
2025-06-06 | 94 | 95 | 93 | 93 | 138,400 | 93 |
2025-06-05 | 95 | 96 | 92 | 95 | 155,600 | 95 |
2025-06-04 | 95 | 98 | 94 | 96 | 219,700 | 96 |
2025-06-03 | 95 | 95 | 93 | 94 | 184,400 | 94 |
2025-06-02 | 95 | 95 | 93 | 94 | 169,900 | 94 |
2025-05-30 | 94 | 96 | 94 | 96 | 167,400 | 96 |
2025-05-29 | 95 | 96 | 95 | 96 | 97,800 | 96 |
2025-05-28 | 98 | 98 | 95 | 96 | 185,900 | 96 |
2025-05-27 | 94 | 98 | 94 | 96 | 261,300 | 96 |
2025-05-26 | 96 | 97 | 94 | 94 | 286,800 | 94 |
2025-05-23 | 97 | 106 | 94 | 97 | 2,336,000 | 97 |
2025-05-22 | 94 | 99 | 93 | 97 | 496,300 | 97 |
2025-05-21 | 95 | 99 | 93 | 97 | 834,600 | 97 |
2025-05-20 | 92 | 96 | 90 | 95 | 857,300 | 95 |
2025-05-19 | 86 | 93 | 86 | 91 | 609,800 | 91 |
2025-05-16 | 88 | 88 | 86 | 87 | 201,000 | 87 |
2025-05-15 | 83 | 89 | 82 | 89 | 550,900 | 89 |
2025-05-14 | 83 | 83 | 82 | 82 | 165,900 | 82 |
2025-05-13 | 82 | 85 | 82 | 83 | 388,000 | 83 |
2025-05-12 | 80 | 82 | 79 | 82 | 230,100 | 82 |
2025-05-09 | 81 | 81 | 79 | 80 | 194,100 | 80 |
2025-05-08 | 80 | 81 | 79 | 80 | 341,300 | 80 |
2025-05-07 | 82 | 82 | 80 | 80 | 568,600 | 80 |
2025-05-02 | 88 | 88 | 82 | 83 | 3,711,900 | 83 |
2025-05-01 | 91 | 91 | 87 | 87 | 394,500 | 87 |
2025-04-30 | 91 | 96 | 86 | 90 | 10,168,000 | 90 |
2025-04-28 | 88 | 91 | 88 | 91 | 152,700 | 91 |
2025-04-25 | 88 | 90 | 87 | 90 | 218,600 | 90 |
2025-04-24 | 92 | 93 | 88 | 89 | 227,500 | 89 |
2025-04-23 | 90 | 95 | 88 | 93 | 3,616,900 | 93 |
2025-04-22 | 89 | 91 | 89 | 89 | 271,200 | 89 |
2025-04-21 | 91 | 97 | 87 | 91 | 2,952,000 | 91 |
2025-04-18 | 88 | 93 | 88 | 90 | 298,800 | 90 |
2025-04-17 | 86 | 89 | 86 | 89 | 149,500 | 89 |
2025-04-16 | 89 | 91 | 86 | 87 | 1,289,400 | 87 |
2025-04-15 | 87 | 90 | 86 | 87 | 232,500 | 87 |
2025-04-14 | 90 | 92 | 82 | 87 | 396,900 | 87 |
2025-04-11 | 83 | 91 | 82 | 89 | 284,600 | 89 |
2025-04-10 | 92 | 92 | 86 | 88 | 361,500 | 88 |
2025-04-09 | 87 | 87 | 80 | 80 | 634,900 | 80 |
2025-04-08 | 80 | 92 | 80 | 89 | 4,995,200 | 89 |
2025-04-07 | 80 | 82 | 76 | 76 | 563,600 | 76 |
2025-04-04 | 90 | 94 | 82 | 86 | 1,012,300 | 86 |
2025-04-03 | 95 | 104 | 92 | 94 | 3,540,600 | 94 |
2025-04-02 | 102 | 103 | 99 | 99 | 219,200 | 99 |
2025-04-01 | 103 | 108 | 93 | 102 | 3,452,500 | 102 |
2025-03-31 | 105 | 111 | 95 | 100 | 1,945,800 | 100 |
2025-03-28 | 109 | 110 | 105 | 106 | 237,600 | 106 |
2025-03-27 | 109 | 110 | 108 | 109 | 116,500 | 109 |
2025-03-26 | 111 | 112 | 109 | 110 | 196,800 | 110 |
2025-03-25 | 109 | 110 | 107 | 109 | 202,100 | 109 |
2025-03-24 | 112 | 112 | 109 | 111 | 118,700 | 111 |
2025-03-21 | 113 | 114 | 111 | 111 | 129,300 | 111 |
2025-03-19 | 115 | 116 | 113 | 114 | 99,200 | 114 |
2025-03-18 | 116 | 116 | 114 | 114 | 75,000 | 114 |
2025-03-17 | 115 | 116 | 114 | 116 | 35,000 | 116 |
2025-03-14 | 113 | 115 | 113 | 114 | 43,000 | 114 |
2025-03-13 | 117 | 117 | 113 | 115 | 138,300 | 115 |
2025-03-12 | 115 | 118 | 115 | 117 | 229,200 | 117 |
2025-03-11 | 111 | 116 | 111 | 115 | 147,400 | 115 |
2025-03-10 | 115 | 115 | 113 | 114 | 153,900 | 114 |
2025-03-07 | 112 | 115 | 110 | 114 | 115,200 | 114 |
2025-03-06 | 112 | 115 | 111 | 113 | 208,100 | 113 |
2025-03-05 | 109 | 111 | 107 | 110 | 148,600 | 110 |
2025-03-04 | 111 | 111 | 107 | 110 | 273,300 | 110 |
2025-03-03 | 113 | 113 | 110 | 111 | 76,700 | 111 |
2025-02-28 | 113 | 116 | 109 | 111 | 286,800 | 111 |
2025-02-27 | 114 | 117 | 113 | 113 | 182,600 | 113 |
2025-02-26 | 113 | 115 | 111 | 113 | 165,900 | 113 |
2025-02-25 | 112 | 116 | 110 | 111 | 382,900 | 111 |
2025-02-21 | 108 | 114 | 107 | 110 | 364,800 | 110 |
2025-02-20 | 110 | 111 | 108 | 108 | 121,600 | 108 |
2025-02-19 | 112 | 113 | 109 | 110 | 107,700 | 110 |
2025-02-18 | 109 | 112 | 108 | 110 | 157,500 | 110 |
2025-02-17 | 109 | 110 | 105 | 109 | 448,700 | 109 |
2025-02-14 | 113 | 115 | 111 | 111 | 265,600 | 111 |
2025-02-13 | 114 | 114 | 112 | 114 | 94,000 | 114 |
2025-02-12 | 112 | 115 | 111 | 113 | 229,100 | 113 |
2025-02-10 | 110 | 113 | 110 | 111 | 199,200 | 111 |
2025-02-07 | 110 | 112 | 109 | 112 | 151,500 | 112 |
2025-02-06 | 109 | 111 | 108 | 109 | 166,500 | 109 |
2025-02-05 | 108 | 111 | 107 | 108 | 191,300 | 108 |
2025-02-04 | 108 | 110 | 107 | 107 | 116,700 | 107 |
2025-02-03 | 108 | 108 | 106 | 106 | 213,900 | 106 |
2025-01-31 | 109 | 112 | 109 | 109 | 160,300 | 109 |
2025-01-30 | 112 | 113 | 108 | 109 | 719,700 | 109 |
2025-01-29 | 114 | 115 | 113 | 113 | 85,700 | 113 |
2025-01-28 | 114 | 116 | 113 | 113 | 150,400 | 113 |
2025-01-27 | 116 | 117 | 113 | 114 | 208,400 | 114 |
2025-01-24 | 111 | 117 | 111 | 116 | 296,300 | 116 |
2025-01-23 | 112 | 114 | 110 | 112 | 165,400 | 112 |
2025-01-22 | 113 | 114 | 111 | 113 | 366,900 | 113 |
2025-01-21 | 111 | 113 | 108 | 113 | 293,600 | 113 |
2025-01-20 | 106 | 112 | 106 | 109 | 249,900 | 109 |
2025-01-17 | 106 | 107 | 104 | 107 | 284,100 | 107 |
2025-01-16 | 109 | 109 | 104 | 107 | 497,600 | 107 |
2025-01-15 | 110 | 110 | 108 | 108 | 188,000 | 108 |
2025-01-14 | 109 | 111 | 108 | 108 | 248,800 | 108 |
2025-01-10 | 110 | 112 | 110 | 110 | 214,600 | 110 |
2025-01-09 | 111 | 112 | 110 | 111 | 374,200 | 111 |
2025-01-08 | 118 | 119 | 111 | 112 | 906,700 | 112 |
2025-01-07 | 124 | 126 | 120 | 120 | 427,000 | 120 |
2025-01-06 | 124 | 125 | 120 | 124 | 445,300 | 124 |
分割・併合履歴 : なし