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
2024-06-2047848747448017,600480
2024-06-194724784724745,400474
2024-06-184784784674686,400468
2024-06-174734804684707,200470
2024-06-1447447846647218,300472
2024-06-1346347646046920,500469
2024-06-1245946945746620,400466
2024-06-11453462453456179,800456
2024-06-1046146845745723,600457
2024-06-0747347345046262,400462
2024-06-0647848546447053,400470
2024-06-0548448547347429,900474
2024-06-044824914814847,900484
2024-06-0348848847748226,400482
2024-05-3149249247048043,000480
2024-05-3050450447548674,900486
2024-05-295105105065068,800506
2024-05-285115125105103,600510
2024-05-275145145125121,400512
2024-05-24512515512515800515
2024-05-235125165125131,000513
2024-05-225155175115132,400513
2024-05-215145175125132,200513
2024-05-2051652551051415,600514
2024-05-175145195105154,800515
2024-05-165245245105146,300514
2024-05-1552252551052016,300520
2024-05-1452552851852114,300521
2024-05-1352053152053116,700531
2024-05-105235235205212,100521
2024-05-095205215205202,100520
2024-05-085215225205207,400520
2024-05-075235275215256,700525
2024-05-025235265235232,100523
2024-05-015255265235252,800525
2024-04-305245285215285,900528
2024-04-2652453052252411,600524
2024-04-255245245245241,000524
2024-04-245255255225241,200524
2024-04-235225255225252,600525
2024-04-225245255225244,700524
2024-04-195205245205242,700524
2024-04-185205245175245,900524
2024-04-175245245205232,700523
2024-04-165215245205241,500524
2024-04-155245255205205,300520
2024-04-125205245205213,500521
2024-04-115205225205206,700520
2024-04-105235245215231,400523
2024-04-095235255205222,100522
2024-04-0852253552152113,000521
2024-04-055235245225241,500524
2024-04-045235325225246,600524
2024-04-035255265245263,800526
2024-04-025255275245271,300527
2024-04-015265295245285,500528
2024-03-295265355255274,300527
2024-03-285265275225254,700525
2024-03-2752853752252822,000528
2024-03-265285295255262,200526
2024-03-255275285245285,500528
2024-03-225275295255262,400526
2024-03-215305305265268,300526
2024-03-195215265215262,900526
2024-03-185255255205238,300523
2024-03-155215245205223,200522
2024-03-14522523520520900520
2024-03-13524524522522400522
2024-03-125215255195255,700525
2024-03-115225225205205,500520
2024-03-085235265205226,700522
2024-03-075325325215255,900525
2024-03-0652253652252815,300528
2024-03-055285285245253,700525
2024-03-045255275255253,300525
2024-03-015305305265262,700526
2024-02-295295315275293,500529
2024-02-285325325275271,100527
2024-02-2753553552652714,800527
2024-02-2652253552153325,500533
2024-02-225265275205229,200522
2024-02-215315335255259,500525
2024-02-2052453251953028,300530
2024-02-195185235185224,700522
2024-02-1651652751651618,000516
2024-02-155215215145157,800515
2024-02-1451652551651711,700517
2024-02-1351052650951429,900514
2024-02-095065105055092,700509
2024-02-085085105065082,800508
2024-02-075075085075071,600507
2024-02-065085095065072,400507
2024-02-055105105085091,400509
2024-02-025085105075083,000508
2024-02-015105105085083,700508
2024-01-315105115085085,100508
2024-01-305115125085102,200510
2024-01-2950351650350927,000509
2024-01-265035035005034,900503
2024-01-255045055025032,500503
2024-01-245045045035031,400503
2024-01-235075075035034,800503
2024-01-2251051350450917,800509
2024-01-195025025005013,100501
2024-01-185005024955028,500502
2024-01-174984984954985,400498
2024-01-164974984964973,600497
2024-01-1550350349049746,100497
2024-01-1250851049850025,700500
2024-01-115115115065087,300508
2024-01-105155155075087,800508
2024-01-095115145095136,700513
2024-01-0550051450050940,700509
2024-01-0450050249650012,800500

分割・併合履歴 : [2005-03-28]1株→2株