7952 (株)河合楽器製作所 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,684 | 2,748 | 2,527 | 2,627 | 33,900 | 2,627 |
| 2025-04-03 | 2,796 | 2,800 | 2,732 | 2,759 | 14,200 | 2,759 |
| 2025-04-02 | 2,845 | 2,857 | 2,812 | 2,846 | 9,200 | 2,846 |
| 2025-04-01 | 2,853 | 2,870 | 2,820 | 2,820 | 8,300 | 2,820 |
| 2025-03-31 | 2,900 | 2,901 | 2,832 | 2,853 | 12,500 | 2,853 |
| 2025-03-28 | 2,950 | 2,965 | 2,900 | 2,933 | 17,600 | 2,933 |
| 2025-03-27 | 3,060 | 3,060 | 2,995 | 3,035 | 24,400 | 3,035 |
| 2025-03-26 | 3,090 | 3,100 | 3,035 | 3,085 | 21,700 | 3,085 |
| 2025-03-25 | 3,040 | 3,110 | 3,010 | 3,100 | 27,400 | 3,100 |
| 2025-03-24 | 3,170 | 3,170 | 3,040 | 3,040 | 21,400 | 3,040 |
| 2025-03-21 | 3,255 | 3,255 | 3,175 | 3,195 | 11,400 | 3,195 |
| 2025-03-19 | 3,170 | 3,300 | 3,170 | 3,260 | 11,200 | 3,260 |
| 2025-03-18 | 3,130 | 3,205 | 3,130 | 3,200 | 9,600 | 3,200 |
| 2025-03-17 | 3,170 | 3,175 | 3,120 | 3,130 | 6,600 | 3,130 |
| 2025-03-14 | 3,150 | 3,150 | 3,110 | 3,150 | 9,400 | 3,150 |
| 2025-03-13 | 3,165 | 3,170 | 3,125 | 3,155 | 5,200 | 3,155 |
| 2025-03-12 | 3,220 | 3,230 | 3,150 | 3,185 | 12,000 | 3,185 |
| 2025-03-11 | 3,195 | 3,245 | 3,170 | 3,220 | 12,200 | 3,220 |
| 2025-03-10 | 3,215 | 3,260 | 3,200 | 3,225 | 16,400 | 3,225 |
| 2025-03-07 | 3,170 | 3,240 | 3,135 | 3,215 | 16,600 | 3,215 |
| 2025-03-06 | 3,110 | 3,180 | 3,100 | 3,170 | 16,500 | 3,170 |
| 2025-03-05 | 3,085 | 3,130 | 3,060 | 3,110 | 8,700 | 3,110 |
| 2025-03-04 | 3,080 | 3,130 | 3,065 | 3,075 | 8,000 | 3,075 |
| 2025-03-03 | 3,100 | 3,145 | 3,070 | 3,070 | 10,300 | 3,070 |
| 2025-02-28 | 3,045 | 3,120 | 3,035 | 3,050 | 15,700 | 3,050 |
| 2025-02-27 | 3,015 | 3,065 | 3,010 | 3,045 | 4,300 | 3,045 |
| 2025-02-26 | 3,040 | 3,040 | 2,989 | 3,015 | 9,900 | 3,015 |
| 2025-02-25 | 3,030 | 3,110 | 3,025 | 3,075 | 12,100 | 3,075 |
| 2025-02-21 | 3,195 | 3,200 | 3,025 | 3,065 | 18,100 | 3,065 |
| 2025-02-20 | 3,200 | 3,215 | 3,170 | 3,190 | 14,000 | 3,190 |
| 2025-02-19 | 3,160 | 3,255 | 3,160 | 3,200 | 14,700 | 3,200 |
| 2025-02-18 | 3,125 | 3,240 | 3,125 | 3,185 | 18,100 | 3,185 |
| 2025-02-17 | 3,070 | 3,210 | 3,060 | 3,125 | 29,700 | 3,125 |
| 2025-02-14 | 3,120 | 3,140 | 3,100 | 3,140 | 24,100 | 3,140 |
| 2025-02-13 | 3,140 | 3,145 | 3,060 | 3,120 | 10,000 | 3,120 |
| 2025-02-12 | 3,080 | 3,155 | 3,075 | 3,130 | 18,100 | 3,130 |
| 2025-02-10 | 3,015 | 3,095 | 3,015 | 3,055 | 9,100 | 3,055 |
| 2025-02-07 | 3,030 | 3,090 | 3,020 | 3,050 | 11,700 | 3,050 |
| 2025-02-06 | 2,953 | 3,030 | 2,953 | 3,030 | 6,900 | 3,030 |
| 2025-02-05 | 2,901 | 3,000 | 2,901 | 2,988 | 14,400 | 2,988 |
| 2025-02-04 | 2,964 | 2,968 | 2,930 | 2,930 | 5,300 | 2,930 |
| 2025-02-03 | 2,992 | 3,020 | 2,950 | 2,950 | 7,900 | 2,950 |
| 2025-01-31 | 3,055 | 3,055 | 2,979 | 3,030 | 5,000 | 3,030 |
| 2025-01-30 | 2,991 | 3,060 | 2,988 | 3,055 | 9,100 | 3,055 |
| 2025-01-29 | 3,010 | 3,010 | 2,971 | 2,971 | 5,400 | 2,971 |
| 2025-01-28 | 2,990 | 3,020 | 2,990 | 3,005 | 6,300 | 3,005 |
| 2025-01-27 | 3,025 | 3,025 | 2,990 | 2,990 | 6,800 | 2,990 |
| 2025-01-24 | 2,945 | 3,005 | 2,945 | 2,997 | 5,900 | 2,997 |
| 2025-01-23 | 2,977 | 2,977 | 2,906 | 2,945 | 13,200 | 2,945 |
| 2025-01-22 | 2,987 | 3,035 | 2,977 | 2,977 | 9,700 | 2,977 |
| 2025-01-21 | 2,992 | 3,000 | 2,973 | 2,977 | 3,200 | 2,977 |
| 2025-01-20 | 2,950 | 3,010 | 2,945 | 2,992 | 8,300 | 2,992 |
| 2025-01-17 | 2,918 | 2,945 | 2,885 | 2,914 | 10,200 | 2,914 |
| 2025-01-16 | 2,954 | 2,976 | 2,909 | 2,919 | 11,100 | 2,919 |
| 2025-01-15 | 2,926 | 2,964 | 2,926 | 2,947 | 6,400 | 2,947 |
| 2025-01-14 | 2,929 | 2,958 | 2,918 | 2,930 | 6,600 | 2,930 |
| 2025-01-10 | 2,973 | 2,973 | 2,925 | 2,957 | 5,200 | 2,957 |
| 2025-01-09 | 2,956 | 2,989 | 2,913 | 2,927 | 9,800 | 2,927 |
| 2025-01-08 | 2,978 | 2,996 | 2,964 | 2,985 | 6,500 | 2,985 |
| 2025-01-07 | 2,987 | 2,990 | 2,950 | 2,978 | 4,900 | 2,978 |
| 2025-01-06 | 2,975 | 3,020 | 2,955 | 2,955 | 12,400 | 2,955 |
分割・併合履歴 ： [2014-09-26]1株→0.1株