7722 国際計測器(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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 590 | 605 | 564 | 564 | 31,500 | 564 |
| 2025-04-02 | 610 | 610 | 596 | 600 | 26,900 | 600 |
| 2025-04-01 | 616 | 618 | 611 | 613 | 34,300 | 613 |
| 2025-03-31 | 615 | 620 | 610 | 617 | 14,200 | 617 |
| 2025-03-28 | 622 | 627 | 615 | 620 | 22,300 | 620 |
| 2025-03-27 | 639 | 650 | 634 | 645 | 22,400 | 645 |
| 2025-03-26 | 643 | 649 | 640 | 643 | 23,100 | 643 |
| 2025-03-25 | 643 | 644 | 640 | 640 | 6,200 | 640 |
| 2025-03-24 | 644 | 644 | 641 | 644 | 7,300 | 644 |
| 2025-03-21 | 641 | 642 | 638 | 642 | 31,900 | 642 |
| 2025-03-19 | 639 | 641 | 636 | 641 | 13,200 | 641 |
| 2025-03-18 | 636 | 639 | 634 | 635 | 9,900 | 635 |
| 2025-03-17 | 640 | 640 | 630 | 638 | 15,700 | 638 |
| 2025-03-14 | 632 | 644 | 632 | 636 | 26,900 | 636 |
| 2025-03-13 | 636 | 636 | 632 | 632 | 4,700 | 632 |
| 2025-03-12 | 630 | 638 | 630 | 634 | 17,100 | 634 |
| 2025-03-11 | 625 | 638 | 625 | 635 | 27,900 | 635 |
| 2025-03-10 | 633 | 634 | 627 | 627 | 44,000 | 627 |
| 2025-03-07 | 635 | 637 | 632 | 633 | 19,700 | 633 |
| 2025-03-06 | 635 | 639 | 632 | 639 | 11,300 | 639 |
| 2025-03-05 | 634 | 638 | 629 | 635 | 26,700 | 635 |
| 2025-03-04 | 632 | 640 | 631 | 634 | 25,400 | 634 |
| 2025-03-03 | 640 | 644 | 632 | 639 | 52,100 | 639 |
| 2025-02-28 | 630 | 641 | 625 | 641 | 23,500 | 641 |
| 2025-02-27 | 627 | 643 | 626 | 639 | 62,100 | 639 |
| 2025-02-26 | 623 | 623 | 615 | 622 | 21,500 | 622 |
| 2025-02-25 | 621 | 626 | 618 | 620 | 34,500 | 620 |
| 2025-02-21 | 620 | 630 | 619 | 620 | 54,100 | 620 |
| 2025-02-20 | 626 | 628 | 620 | 624 | 35,400 | 624 |
| 2025-02-19 | 620 | 628 | 618 | 621 | 78,000 | 621 |
| 2025-02-18 | 617 | 622 | 615 | 620 | 27,400 | 620 |
| 2025-02-17 | 618 | 618 | 611 | 615 | 46,200 | 615 |
| 2025-02-14 | 620 | 620 | 608 | 610 | 33,700 | 610 |
| 2025-02-13 | 623 | 629 | 610 | 619 | 62,400 | 619 |
| 2025-02-12 | 651 | 655 | 615 | 618 | 373,500 | 618 |
| 2025-02-10 | 631 | 631 | 631 | 631 | 96,100 | 631 |
| 2025-02-07 | 530 | 532 | 520 | 531 | 12,700 | 531 |
| 2025-02-06 | 524 | 531 | 521 | 522 | 9,300 | 522 |
| 2025-02-05 | 524 | 526 | 512 | 520 | 4,700 | 520 |
| 2025-02-04 | 519 | 527 | 517 | 521 | 14,400 | 521 |
| 2025-02-03 | 518 | 520 | 516 | 519 | 12,400 | 519 |
| 2025-01-31 | 507 | 514 | 507 | 514 | 1,900 | 514 |
| 2025-01-30 | 507 | 518 | 506 | 506 | 10,500 | 506 |
| 2025-01-29 | 506 | 506 | 503 | 503 | 1,100 | 503 |
| 2025-01-28 | 506 | 507 | 502 | 502 | 2,700 | 502 |
| 2025-01-27 | 504 | 510 | 501 | 504 | 13,300 | 504 |
| 2025-01-24 | 501 | 501 | 501 | 501 | 200 | 501 |
| 2025-01-23 | 502 | 502 | 501 | 501 | 200 | 501 |
| 2025-01-22 | 499 | 502 | 495 | 502 | 900 | 502 |
| 2025-01-21 | 502 | 502 | 497 | 500 | 2,400 | 500 |
| 2025-01-20 | 506 | 506 | 502 | 503 | 3,700 | 503 |
| 2025-01-17 | 496 | 504 | 492 | 500 | 9,100 | 500 |
| 2025-01-16 | 491 | 493 | 491 | 493 | 700 | 493 |
| 2025-01-15 | 500 | 500 | 495 | 495 | 2,600 | 495 |
| 2025-01-14 | 491 | 495 | 485 | 495 | 6,000 | 495 |
| 2025-01-10 | 491 | 492 | 490 | 491 | 2,200 | 491 |
| 2025-01-09 | 493 | 500 | 491 | 491 | 4,500 | 491 |
| 2025-01-08 | 496 | 497 | 493 | 493 | 2,000 | 493 |
| 2025-01-07 | 496 | 500 | 496 | 496 | 3,600 | 496 |
| 2025-01-06 | 494 | 503 | 493 | 495 | 11,700 | 495 |
分割・併合履歴 ： [2005-03-28]1株→2株