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
3,190.5
円
(14:52)
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) | 3,025 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,795 (24/01/23) | 3,025 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 3,205 | 3,215 | 3,180 | 3,200 | -35 | -1.1 | 11,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/28 | 3,565 | 3,610 | 3,510 | 3,575 | +10 | +0.3 | 8,900 |
| 12/27 | 3,535 | 3,570 | 3,520 | 3,565 | +55 | +1.6 | 14,400 |
| 12/26 | 3,620 | 3,620 | 3,490 | 3,510 | -130 | -3.6 | 27,700 |
| 12/25 | 3,800 | 3,815 | 3,625 | 3,640 | -150 | -4.0 | 23,300 |
| 12/22 | 3,745 | 3,795 | 3,745 | 3,790 | +45 | +1.2 | 12,500 |
| 12/21 | 3,765 | 3,785 | 3,720 | 3,745 | -25 | -0.7 | 21,200 |
| 12/20 | 3,690 | 3,795 | 3,675 | 3,770 | +130 | +3.6 | 32,900 |
| 12/19 | 3,520 | 3,645 | 3,515 | 3,640 | +95 | +2.7 | 18,600 |
| 12/18 | 3,560 | 3,585 | 3,425 | 3,545 | -15 | -0.4 | 26,600 |
| 12/15 | 3,475 | 3,565 | 3,430 | 3,560 | +85 | +2.5 | 30,800 |
| 12/14 | 3,455 | 3,510 | 3,420 | 3,475 | +55 | +1.6 | 30,900 |
| 12/13 | 3,325 | 3,445 | 3,325 | 3,420 | +105 | +3.2 | 22,400 |
| 12/12 | 3,270 | 3,320 | 3,270 | 3,315 | +45 | +1.4 | 24,100 |
| 12/11 | 3,205 | 3,275 | 3,195 | 3,270 | +90 | +2.8 | 26,300 |
| 12/8 | 3,205 | 3,210 | 3,155 | 3,180 | -95 | -2.9 | 38,100 |
| 12/7 | 3,240 | 3,305 | 3,220 | 3,275 | +35 | +1.1 | 20,500 |
| 12/6 | 3,230 | 3,260 | 3,180 | 3,240 | +10 | +0.3 | 32,100 |
| 12/5 | 3,215 | 3,285 | 3,215 | 3,230 | +35 | +1.1 | 36,600 |
| 12/4 | 3,145 | 3,225 | 3,145 | 3,195 | +60 | +1.9 | 26,100 |
| 12/1 | 3,165 | 3,195 | 3,080 | 3,135 | -20 | -0.6 | 54,500 |
| 11/30 | 3,200 | 3,200 | 3,120 | 3,155 | -40 | -1.3 | 23,900 |
| 11/29 | 3,185 | 3,210 | 3,165 | 3,195 | 0 | 0.0 | 15,500 |
| 11/28 | 3,165 | 3,215 | 3,165 | 3,195 | +20 | +0.6 | 15,800 |
| 11/27 | 3,210 | 3,240 | 3,165 | 3,175 | -35 | -1.1 | 14,800 |
| 11/24 | 3,190 | 3,225 | 3,190 | 3,210 | +35 | +1.1 | 11,300 |
| 11/22 | 3,230 | 3,230 | 3,170 | 3,175 | -55 | -1.7 | 18,700 |
| 11/21 | 3,175 | 3,245 | 3,165 | 3,230 | +55 | +1.7 | 15,700 |
| 11/20 | 3,210 | 3,225 | 3,170 | 3,175 | -30 | -0.9 | 20,300 |
| 11/17 | 3,245 | 3,260 | 3,150 | 3,205 | -45 | -1.4 | 42,000 |
| 11/16 | 3,370 | 3,375 | 3,250 | 3,250 | -100 | -3.0 | 29,200 |
▶︎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