7952 (株)河合楽器製作所 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,690 | 3,720 | 3,605 | 3,645 | 4,800 | 3,645 |
| 2024-05-01 | 3,745 | 3,745 | 3,690 | 3,705 | 3,800 | 3,705 |
| 2024-04-30 | 3,680 | 3,750 | 3,675 | 3,745 | 7,300 | 3,745 |
| 2024-04-26 | 3,645 | 3,685 | 3,610 | 3,670 | 13,800 | 3,670 |
| 2024-04-25 | 3,720 | 3,760 | 3,615 | 3,625 | 14,400 | 3,625 |
| 2024-04-24 | 3,725 | 3,750 | 3,720 | 3,720 | 7,200 | 3,720 |
| 2024-04-23 | 3,620 | 3,715 | 3,620 | 3,675 | 8,900 | 3,675 |
| 2024-04-22 | 3,595 | 3,630 | 3,590 | 3,620 | 5,200 | 3,620 |
| 2024-04-19 | 3,595 | 3,600 | 3,550 | 3,570 | 7,000 | 3,570 |
| 2024-04-18 | 3,540 | 3,635 | 3,540 | 3,610 | 10,000 | 3,610 |
| 2024-04-17 | 3,600 | 3,600 | 3,550 | 3,570 | 13,400 | 3,570 |
| 2024-04-16 | 3,605 | 3,615 | 3,585 | 3,605 | 7,400 | 3,605 |
| 2024-04-15 | 3,595 | 3,650 | 3,575 | 3,615 | 10,400 | 3,615 |
| 2024-04-12 | 3,640 | 3,685 | 3,565 | 3,620 | 11,600 | 3,620 |
| 2024-04-11 | 3,595 | 3,650 | 3,590 | 3,640 | 8,700 | 3,640 |
| 2024-04-10 | 3,570 | 3,585 | 3,565 | 3,585 | 4,000 | 3,585 |
| 2024-04-09 | 3,580 | 3,580 | 3,550 | 3,570 | 4,000 | 3,570 |
| 2024-04-08 | 3,590 | 3,590 | 3,530 | 3,545 | 10,500 | 3,545 |
| 2024-04-05 | 3,520 | 3,545 | 3,515 | 3,545 | 8,100 | 3,545 |
| 2024-04-04 | 3,575 | 3,575 | 3,530 | 3,530 | 12,700 | 3,530 |
| 2024-04-03 | 3,500 | 3,575 | 3,490 | 3,540 | 15,500 | 3,540 |
| 2024-04-02 | 3,570 | 3,570 | 3,485 | 3,505 | 25,500 | 3,505 |
| 2024-04-01 | 3,590 | 3,635 | 3,540 | 3,570 | 10,700 | 3,570 |
| 2024-03-29 | 3,570 | 3,620 | 3,545 | 3,595 | 14,300 | 3,595 |
| 2024-03-28 | 3,600 | 3,635 | 3,560 | 3,585 | 10,400 | 3,585 |
| 2024-03-27 | 3,700 | 3,755 | 3,695 | 3,705 | 20,600 | 3,705 |
| 2024-03-26 | 3,635 | 3,690 | 3,625 | 3,660 | 13,200 | 3,660 |
| 2024-03-25 | 3,620 | 3,695 | 3,620 | 3,665 | 16,000 | 3,665 |
| 2024-03-22 | 3,570 | 3,595 | 3,520 | 3,595 | 9,300 | 3,595 |
| 2024-03-21 | 3,550 | 3,550 | 3,510 | 3,550 | 19,200 | 3,550 |
| 2024-03-19 | 3,550 | 3,550 | 3,500 | 3,550 | 12,800 | 3,550 |
| 2024-03-18 | 3,550 | 3,560 | 3,530 | 3,550 | 6,600 | 3,550 |
| 2024-03-15 | 3,485 | 3,540 | 3,485 | 3,505 | 8,700 | 3,505 |
| 2024-03-14 | 3,455 | 3,495 | 3,445 | 3,485 | 9,500 | 3,485 |
| 2024-03-13 | 3,470 | 3,470 | 3,415 | 3,455 | 7,300 | 3,455 |
| 2024-03-12 | 3,415 | 3,460 | 3,390 | 3,450 | 7,500 | 3,450 |
| 2024-03-11 | 3,425 | 3,425 | 3,370 | 3,405 | 10,700 | 3,405 |
| 2024-03-08 | 3,415 | 3,445 | 3,400 | 3,440 | 15,200 | 3,440 |
| 2024-03-07 | 3,400 | 3,430 | 3,355 | 3,415 | 15,900 | 3,415 |
| 2024-03-06 | 3,335 | 3,390 | 3,335 | 3,370 | 9,800 | 3,370 |
| 2024-03-05 | 3,395 | 3,395 | 3,330 | 3,335 | 9,300 | 3,335 |
| 2024-03-04 | 3,490 | 3,490 | 3,385 | 3,395 | 14,700 | 3,395 |
| 2024-03-01 | 3,515 | 3,540 | 3,475 | 3,490 | 9,200 | 3,490 |
| 2024-02-29 | 3,500 | 3,535 | 3,480 | 3,510 | 11,700 | 3,510 |
| 2024-02-28 | 3,445 | 3,515 | 3,445 | 3,470 | 11,700 | 3,470 |
| 2024-02-27 | 3,410 | 3,475 | 3,410 | 3,460 | 13,900 | 3,460 |
| 2024-02-26 | 3,425 | 3,440 | 3,375 | 3,430 | 17,700 | 3,430 |
| 2024-02-22 | 3,395 | 3,430 | 3,340 | 3,375 | 10,700 | 3,375 |
| 2024-02-21 | 3,350 | 3,430 | 3,350 | 3,395 | 8,900 | 3,395 |
| 2024-02-20 | 3,425 | 3,425 | 3,390 | 3,390 | 8,600 | 3,390 |
| 2024-02-19 | 3,385 | 3,430 | 3,380 | 3,405 | 13,100 | 3,405 |
| 2024-02-16 | 3,330 | 3,405 | 3,330 | 3,385 | 17,700 | 3,385 |
| 2024-02-15 | 3,415 | 3,415 | 3,310 | 3,330 | 14,700 | 3,330 |
| 2024-02-14 | 3,415 | 3,440 | 3,365 | 3,405 | 15,400 | 3,405 |
| 2024-02-13 | 3,460 | 3,465 | 3,425 | 3,460 | 12,800 | 3,460 |
| 2024-02-09 | 3,490 | 3,515 | 3,455 | 3,455 | 9,300 | 3,455 |
| 2024-02-08 | 3,480 | 3,540 | 3,415 | 3,510 | 16,000 | 3,510 |
| 2024-02-07 | 3,485 | 3,560 | 3,485 | 3,505 | 16,100 | 3,505 |
| 2024-02-06 | 3,490 | 3,555 | 3,480 | 3,540 | 14,100 | 3,540 |
| 2024-02-05 | 3,540 | 3,575 | 3,475 | 3,505 | 25,600 | 3,505 |
| 2024-02-02 | 3,570 | 3,575 | 3,480 | 3,530 | 30,000 | 3,530 |
| 2024-02-01 | 3,675 | 3,675 | 3,545 | 3,560 | 18,400 | 3,560 |
| 2024-01-31 | 3,655 | 3,660 | 3,610 | 3,660 | 10,400 | 3,660 |
| 2024-01-30 | 3,710 | 3,710 | 3,655 | 3,655 | 11,300 | 3,655 |
| 2024-01-29 | 3,665 | 3,745 | 3,665 | 3,730 | 8,400 | 3,730 |
| 2024-01-26 | 3,720 | 3,730 | 3,660 | 3,670 | 10,600 | 3,670 |
| 2024-01-25 | 3,720 | 3,735 | 3,690 | 3,720 | 6,400 | 3,720 |
| 2024-01-24 | 3,755 | 3,755 | 3,675 | 3,690 | 15,200 | 3,690 |
| 2024-01-23 | 3,770 | 3,795 | 3,735 | 3,770 | 9,600 | 3,770 |
| 2024-01-22 | 3,680 | 3,775 | 3,675 | 3,765 | 18,500 | 3,765 |
| 2024-01-19 | 3,695 | 3,700 | 3,620 | 3,645 | 11,800 | 3,645 |
| 2024-01-18 | 3,660 | 3,690 | 3,655 | 3,675 | 12,000 | 3,675 |
| 2024-01-17 | 3,595 | 3,675 | 3,585 | 3,605 | 19,800 | 3,605 |
| 2024-01-16 | 3,590 | 3,610 | 3,545 | 3,550 | 11,000 | 3,550 |
| 2024-01-15 | 3,550 | 3,610 | 3,545 | 3,590 | 11,700 | 3,590 |
| 2024-01-12 | 3,555 | 3,635 | 3,555 | 3,580 | 26,100 | 3,580 |
| 2024-01-11 | 3,540 | 3,590 | 3,540 | 3,560 | 16,600 | 3,560 |
| 2024-01-10 | 3,675 | 3,675 | 3,520 | 3,540 | 32,700 | 3,540 |
| 2024-01-09 | 3,610 | 3,675 | 3,610 | 3,665 | 13,700 | 3,665 |
| 2024-01-05 | 3,580 | 3,655 | 3,580 | 3,625 | 13,700 | 3,625 |
| 2024-01-04 | 3,560 | 3,585 | 3,515 | 3,585 | 8,400 | 3,585 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
