！決算発表予定日 2024/05/15
7952東証P貸借
業種 その他製品
河合楽器製作所 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,040 (23/10/13) | 3,000 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,795 (24/01/23) | 3,310 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,690 | 3,720 | 3,605 | 3,645 | -60 | -1.6 | 4,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,745 | 3,745 | 3,690 | 3,705 | -40 | -1.1 | 3,800 |
| 4/30 | 3,680 | 3,750 | 3,675 | 3,745 | +75 | +2.0 | 7,300 |
| 4/26 | 3,645 | 3,685 | 3,610 | 3,670 | +45 | +1.2 | 13,800 |
| 4/25 | 3,720 | 3,760 | 3,615 | 3,625 | -95 | -2.6 | 14,400 |
| 4/24 | 3,725 | 3,750 | 3,720 | 3,720 | +45 | +1.2 | 7,200 |
| 4/23 | 3,620 | 3,715 | 3,620 | 3,675 | +55 | +1.5 | 8,900 |
| 4/22 | 3,595 | 3,630 | 3,590 | 3,620 | +50 | +1.4 | 5,200 |
| 4/19 | 3,595 | 3,600 | 3,550 | 3,570 | -40 | -1.1 | 7,000 |
| 4/18 | 3,540 | 3,635 | 3,540 | 3,610 | +40 | +1.1 | 10,000 |
| 4/17 | 3,600 | 3,600 | 3,550 | 3,570 | -35 | -1.0 | 13,400 |
| 4/16 | 3,605 | 3,615 | 3,585 | 3,605 | -10 | -0.3 | 7,400 |
| 4/15 | 3,595 | 3,650 | 3,575 | 3,615 | -5 | -0.1 | 10,400 |
| 4/12 | 3,640 | 3,685 | 3,565 | 3,620 | -20 | -0.6 | 11,600 |
| 4/11 | 3,595 | 3,650 | 3,590 | 3,640 | +55 | +1.5 | 8,700 |
| 4/10 | 3,570 | 3,585 | 3,565 | 3,585 | +15 | +0.4 | 4,000 |
| 4/9 | 3,580 | 3,580 | 3,550 | 3,570 | +25 | +0.7 | 4,000 |
| 4/8 | 3,590 | 3,590 | 3,530 | 3,545 | 0 | 0.0 | 10,500 |
| 4/5 | 3,520 | 3,545 | 3,515 | 3,545 | +15 | +0.4 | 8,100 |
| 4/4 | 3,575 | 3,575 | 3,530 | 3,530 | -10 | -0.3 | 12,700 |
| 4/3 | 3,500 | 3,575 | 3,490 | 3,540 | +35 | +1.0 | 15,500 |
| 4/2 | 3,570 | 3,570 | 3,485 | 3,505 | -65 | -1.8 | 25,500 |
| 4/1 | 3,590 | 3,635 | 3,540 | 3,570 | -25 | -0.7 | 10,700 |
| 3/29 | 3,570 | 3,620 | 3,545 | 3,595 | +10 | +0.3 | 14,300 |
| 3/28 | 3,600 | 3,635 | 3,560 | 3,585 | -120 | -3.2 | 10,400 |
| 3/27 | 3,700 | 3,755 | 3,695 | 3,705 | +45 | +1.2 | 20,600 |
| 3/26 | 3,635 | 3,690 | 3,625 | 3,660 | -5 | -0.1 | 13,200 |
| 3/25 | 3,620 | 3,695 | 3,620 | 3,665 | +70 | +2.0 | 16,000 |
| 3/22 | 3,570 | 3,595 | 3,520 | 3,595 | +45 | +1.3 | 9,300 |
| 3/21 | 3,550 | 3,550 | 3,510 | 3,550 | 0 | 0.0 | 19,200 |
| 3/19 | 3,550 | 3,550 | 3,500 | 3,550 | 0 | 0.0 | 12,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて