7722 国際計測器(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2024-04-24 | 525 | 525 | 522 | 524 | 1,200 | 524 |
| 2024-04-23 | 522 | 525 | 522 | 525 | 2,600 | 525 |
| 2024-04-22 | 524 | 525 | 522 | 524 | 4,700 | 524 |
| 2024-04-19 | 520 | 524 | 520 | 524 | 2,700 | 524 |
| 2024-04-18 | 520 | 524 | 517 | 524 | 5,900 | 524 |
| 2024-04-17 | 524 | 524 | 520 | 523 | 2,700 | 523 |
| 2024-04-16 | 521 | 524 | 520 | 524 | 1,500 | 524 |
| 2024-04-15 | 524 | 525 | 520 | 520 | 5,300 | 520 |
| 2024-04-12 | 520 | 524 | 520 | 521 | 3,500 | 521 |
| 2024-04-11 | 520 | 522 | 520 | 520 | 6,700 | 520 |
| 2024-04-10 | 523 | 524 | 521 | 523 | 1,400 | 523 |
| 2024-04-09 | 523 | 525 | 520 | 522 | 2,100 | 522 |
| 2024-04-08 | 522 | 535 | 521 | 521 | 13,000 | 521 |
| 2024-04-05 | 523 | 524 | 522 | 524 | 1,500 | 524 |
| 2024-04-04 | 523 | 532 | 522 | 524 | 6,600 | 524 |
| 2024-04-03 | 525 | 526 | 524 | 526 | 3,800 | 526 |
| 2024-04-02 | 525 | 527 | 524 | 527 | 1,300 | 527 |
| 2024-04-01 | 526 | 529 | 524 | 528 | 5,500 | 528 |
| 2024-03-29 | 526 | 535 | 525 | 527 | 4,300 | 527 |
| 2024-03-28 | 526 | 527 | 522 | 525 | 4,700 | 525 |
| 2024-03-27 | 528 | 537 | 522 | 528 | 22,000 | 528 |
| 2024-03-26 | 528 | 529 | 525 | 526 | 2,200 | 526 |
| 2024-03-25 | 527 | 528 | 524 | 528 | 5,500 | 528 |
| 2024-03-22 | 527 | 529 | 525 | 526 | 2,400 | 526 |
| 2024-03-21 | 530 | 530 | 526 | 526 | 8,300 | 526 |
| 2024-03-19 | 521 | 526 | 521 | 526 | 2,900 | 526 |
| 2024-03-18 | 525 | 525 | 520 | 523 | 8,300 | 523 |
| 2024-03-15 | 521 | 524 | 520 | 522 | 3,200 | 522 |
| 2024-03-14 | 522 | 523 | 520 | 520 | 900 | 520 |
| 2024-03-13 | 524 | 524 | 522 | 522 | 400 | 522 |
| 2024-03-12 | 521 | 525 | 519 | 525 | 5,700 | 525 |
| 2024-03-11 | 522 | 522 | 520 | 520 | 5,500 | 520 |
| 2024-03-08 | 523 | 526 | 520 | 522 | 6,700 | 522 |
| 2024-03-07 | 532 | 532 | 521 | 525 | 5,900 | 525 |
| 2024-03-06 | 522 | 536 | 522 | 528 | 15,300 | 528 |
| 2024-03-05 | 528 | 528 | 524 | 525 | 3,700 | 525 |
| 2024-03-04 | 525 | 527 | 525 | 525 | 3,300 | 525 |
| 2024-03-01 | 530 | 530 | 526 | 526 | 2,700 | 526 |
| 2024-02-29 | 529 | 531 | 527 | 529 | 3,500 | 529 |
| 2024-02-28 | 532 | 532 | 527 | 527 | 1,100 | 527 |
| 2024-02-27 | 535 | 535 | 526 | 527 | 14,800 | 527 |
| 2024-02-26 | 522 | 535 | 521 | 533 | 25,500 | 533 |
| 2024-02-22 | 526 | 527 | 520 | 522 | 9,200 | 522 |
| 2024-02-21 | 531 | 533 | 525 | 525 | 9,500 | 525 |
| 2024-02-20 | 524 | 532 | 519 | 530 | 28,300 | 530 |
| 2024-02-19 | 518 | 523 | 518 | 522 | 4,700 | 522 |
| 2024-02-16 | 516 | 527 | 516 | 516 | 18,000 | 516 |
| 2024-02-15 | 521 | 521 | 514 | 515 | 7,800 | 515 |
| 2024-02-14 | 516 | 525 | 516 | 517 | 11,700 | 517 |
| 2024-02-13 | 510 | 526 | 509 | 514 | 29,900 | 514 |
| 2024-02-09 | 506 | 510 | 505 | 509 | 2,700 | 509 |
| 2024-02-08 | 508 | 510 | 506 | 508 | 2,800 | 508 |
| 2024-02-07 | 507 | 508 | 507 | 507 | 1,600 | 507 |
| 2024-02-06 | 508 | 509 | 506 | 507 | 2,400 | 507 |
| 2024-02-05 | 510 | 510 | 508 | 509 | 1,400 | 509 |
| 2024-02-02 | 508 | 510 | 507 | 508 | 3,000 | 508 |
| 2024-02-01 | 510 | 510 | 508 | 508 | 3,700 | 508 |
| 2024-01-31 | 510 | 511 | 508 | 508 | 5,100 | 508 |
| 2024-01-30 | 511 | 512 | 508 | 510 | 2,200 | 510 |
| 2024-01-29 | 503 | 516 | 503 | 509 | 27,000 | 509 |
| 2024-01-26 | 503 | 503 | 500 | 503 | 4,900 | 503 |
| 2024-01-25 | 504 | 505 | 502 | 503 | 2,500 | 503 |
| 2024-01-24 | 504 | 504 | 503 | 503 | 1,400 | 503 |
| 2024-01-23 | 507 | 507 | 503 | 503 | 4,800 | 503 |
| 2024-01-22 | 510 | 513 | 504 | 509 | 17,800 | 509 |
| 2024-01-19 | 502 | 502 | 500 | 501 | 3,100 | 501 |
| 2024-01-18 | 500 | 502 | 495 | 502 | 8,500 | 502 |
| 2024-01-17 | 498 | 498 | 495 | 498 | 5,400 | 498 |
| 2024-01-16 | 497 | 498 | 496 | 497 | 3,600 | 497 |
| 2024-01-15 | 503 | 503 | 490 | 497 | 46,100 | 497 |
| 2024-01-12 | 508 | 510 | 498 | 500 | 25,700 | 500 |
| 2024-01-11 | 511 | 511 | 506 | 508 | 7,300 | 508 |
| 2024-01-10 | 515 | 515 | 507 | 508 | 7,800 | 508 |
| 2024-01-09 | 511 | 514 | 509 | 513 | 6,700 | 513 |
| 2024-01-05 | 500 | 514 | 500 | 509 | 40,700 | 509 |
| 2024-01-04 | 500 | 502 | 496 | 500 | 12,800 | 500 |
分割・併合履歴 ： [2005-03-28]1株→2株
