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) |
|---|---|---|---|---|---|---|---|
| 10/2 | 3,570 | 3,655 | 3,570 | 3,580 | +10 | +0.3 | 24,700 |
| 9/29 | 3,640 | 3,660 | 3,560 | 3,570 | -70 | -1.9 | 22,200 |
| 9/28 | 3,675 | 3,695 | 3,610 | 3,640 | -70 | -1.9 | 24,500 |
| 9/27 | 3,630 | 3,710 | 3,610 | 3,710 | +80 | +2.2 | 30,500 |
| 9/26 | 3,620 | 3,650 | 3,600 | 3,630 | +10 | +0.3 | 15,200 |
| 9/25 | 3,570 | 3,635 | 3,565 | 3,620 | +75 | +2.1 | 16,400 |
| 9/22 | 3,500 | 3,560 | 3,480 | 3,545 | +35 | +1.0 | 18,900 |
| 9/21 | 3,495 | 3,520 | 3,480 | 3,510 | +15 | +0.4 | 16,000 |
| 9/20 | 3,565 | 3,580 | 3,495 | 3,495 | -75 | -2.1 | 16,300 |
| 9/19 | 3,580 | 3,580 | 3,520 | 3,570 | -10 | -0.3 | 20,100 |
| 9/15 | 3,545 | 3,590 | 3,545 | 3,580 | +70 | +2.0 | 16,000 |
| 9/14 | 3,435 | 3,525 | 3,435 | 3,510 | +70 | +2.0 | 17,700 |
| 9/13 | 3,460 | 3,485 | 3,415 | 3,440 | -20 | -0.6 | 21,700 |
| 9/12 | 3,415 | 3,475 | 3,400 | 3,460 | +65 | +1.9 | 13,200 |
| 9/11 | 3,385 | 3,420 | 3,370 | 3,395 | +20 | +0.6 | 13,600 |
| 9/8 | 3,370 | 3,400 | 3,365 | 3,375 | -5 | -0.2 | 22,900 |
| 9/7 | 3,385 | 3,400 | 3,365 | 3,380 | -15 | -0.4 | 29,500 |
| 9/6 | 3,445 | 3,445 | 3,390 | 3,395 | -50 | -1.5 | 13,500 |
| 9/5 | 3,425 | 3,445 | 3,415 | 3,445 | -15 | -0.4 | 13,800 |
| 9/4 | 3,415 | 3,460 | 3,410 | 3,460 | +50 | +1.5 | 14,600 |
| 9/1 | 3,400 | 3,415 | 3,385 | 3,410 | +15 | +0.4 | 10,900 |
| 8/31 | 3,405 | 3,405 | 3,380 | 3,395 | +10 | +0.3 | 9,300 |
| 8/30 | 3,385 | 3,405 | 3,360 | 3,385 | 0 | 0.0 | 18,300 |
| 8/29 | 3,380 | 3,420 | 3,370 | 3,385 | +5 | +0.2 | 17,100 |
| 8/28 | 3,360 | 3,405 | 3,355 | 3,380 | +45 | +1.4 | 15,500 |
| 8/25 | 3,260 | 3,370 | 3,260 | 3,335 | +75 | +2.3 | 23,300 |
| 8/24 | 3,235 | 3,270 | 3,230 | 3,260 | +25 | +0.8 | 9,400 |
| 8/23 | 3,215 | 3,235 | 3,175 | 3,235 | +35 | +1.1 | 8,700 |
| 8/22 | 3,205 | 3,235 | 3,175 | 3,200 | +15 | +0.5 | 14,400 |
| 8/21 | 3,155 | 3,200 | 3,155 | 3,185 | +20 | +0.6 | 17,300 |
▶︎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