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
3,189.5
円
(14:41)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 3,210 | 3,215 | 3,175 | 3,200 | 0 | 0.0 | 9,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/21 | 3,155 | 3,200 | 3,155 | 3,185 | +20 | +0.6 | 17,300 |
| 8/18 | 3,150 | 3,185 | 3,150 | 3,165 | +5 | +0.2 | 15,000 |
| 8/17 | 3,150 | 3,190 | 3,140 | 3,160 | +5 | +0.2 | 27,100 |
| 8/16 | 3,200 | 3,210 | 3,130 | 3,155 | -80 | -2.5 | 48,500 |
| 8/15 | 3,325 | 3,325 | 3,200 | 3,235 | -95 | -2.9 | 31,900 |
| 8/14 | 3,395 | 3,430 | 3,330 | 3,330 | -60 | -1.8 | 25,200 |
| 8/10 | 3,365 | 3,405 | 3,320 | 3,390 | +35 | +1.0 | 26,400 |
| 8/9 | 3,420 | 3,420 | 3,275 | 3,355 | -90 | -2.6 | 80,700 |
| 8/8 | 3,485 | 3,525 | 3,435 | 3,445 | -75 | -2.1 | 49,300 |
| 8/7 | 3,505 | 3,525 | 3,490 | 3,520 | -5 | -0.1 | 21,800 |
| 8/4 | 3,445 | 3,550 | 3,440 | 3,525 | +45 | +1.3 | 19,800 |
| 8/3 | 3,590 | 3,590 | 3,440 | 3,480 | -175 | -4.8 | 86,500 |
| 8/2 | 3,590 | 3,670 | 3,590 | 3,655 | +15 | +0.4 | 16,800 |
| 8/1 | 3,635 | 3,645 | 3,615 | 3,640 | +15 | +0.4 | 7,100 |
| 7/31 | 3,590 | 3,640 | 3,580 | 3,625 | +60 | +1.7 | 17,000 |
| 7/28 | 3,570 | 3,585 | 3,520 | 3,565 | -5 | -0.1 | 22,500 |
| 7/27 | 3,520 | 3,575 | 3,520 | 3,570 | +50 | +1.4 | 11,600 |
| 7/26 | 3,510 | 3,535 | 3,500 | 3,520 | +10 | +0.3 | 9,200 |
| 7/25 | 3,520 | 3,525 | 3,470 | 3,510 | -15 | -0.4 | 16,700 |
| 7/24 | 3,500 | 3,530 | 3,500 | 3,525 | +25 | +0.7 | 8,400 |
| 7/21 | 3,545 | 3,545 | 3,490 | 3,500 | -25 | -0.7 | 18,800 |
| 7/20 | 3,590 | 3,590 | 3,510 | 3,525 | -60 | -1.7 | 17,500 |
| 7/19 | 3,555 | 3,585 | 3,540 | 3,585 | +45 | +1.3 | 14,000 |
| 7/18 | 3,505 | 3,570 | 3,495 | 3,540 | +30 | +0.9 | 13,200 |
| 7/14 | 3,560 | 3,560 | 3,500 | 3,510 | -50 | -1.4 | 15,100 |
| 7/13 | 3,565 | 3,575 | 3,540 | 3,560 | -5 | -0.1 | 13,200 |
| 7/12 | 3,510 | 3,580 | 3,510 | 3,565 | +30 | +0.9 | 17,300 |
| 7/11 | 3,510 | 3,580 | 3,510 | 3,535 | +10 | +0.3 | 23,000 |
| 7/10 | 3,555 | 3,580 | 3,510 | 3,525 | -85 | -2.4 | 24,700 |
| 7/7 | 3,655 | 3,655 | 3,540 | 3,610 | -45 | -1.2 | 25,500 |
▶︎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