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
3,309.5
円
(14:45)
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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 3,255 | 3,315 | 3,240 | 3,315 | +60 | +1.8 | 10,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/6 | 3,705 | 3,785 | 3,640 | 3,655 | -35 | -1.0 | 39,700 |
| 7/5 | 3,640 | 3,815 | 3,625 | 3,690 | +40 | +1.1 | 38,900 |
| 7/4 | 3,635 | 3,660 | 3,595 | 3,650 | +15 | +0.4 | 21,000 |
| 7/3 | 3,600 | 3,725 | 3,600 | 3,635 | +35 | +1.0 | 31,600 |
| 6/30 | 3,540 | 3,645 | 3,530 | 3,600 | +90 | +2.6 | 38,700 |
| 6/29 | 3,450 | 3,560 | 3,420 | 3,510 | +105 | +3.1 | 43,800 |
| 6/28 | 3,350 | 3,435 | 3,335 | 3,405 | +80 | +2.4 | 30,100 |
| 6/27 | 3,275 | 3,345 | 3,235 | 3,325 | +45 | +1.4 | 24,200 |
| 6/26 | 3,305 | 3,320 | 3,250 | 3,280 | -30 | -0.9 | 17,700 |
| 6/23 | 3,255 | 3,340 | 3,255 | 3,310 | +55 | +1.7 | 29,700 |
| 6/22 | 3,260 | 3,265 | 3,220 | 3,255 | +5 | +0.2 | 24,500 |
| 6/21 | 3,240 | 3,270 | 3,240 | 3,250 | -10 | -0.3 | 16,700 |
| 6/20 | 3,230 | 3,280 | 3,230 | 3,260 | 0 | 0.0 | 18,300 |
| 6/19 | 3,255 | 3,275 | 3,230 | 3,260 | +5 | +0.2 | 14,200 |
| 6/16 | 3,255 | 3,260 | 3,205 | 3,255 | +5 | +0.2 | 19,800 |
| 6/15 | 3,260 | 3,275 | 3,230 | 3,250 | -10 | -0.3 | 12,600 |
| 6/14 | 3,220 | 3,275 | 3,215 | 3,260 | +65 | +2.0 | 18,600 |
| 6/13 | 3,170 | 3,210 | 3,165 | 3,195 | +45 | +1.4 | 11,500 |
| 6/12 | 3,145 | 3,165 | 3,130 | 3,150 | +25 | +0.8 | 6,900 |
| 6/9 | 3,145 | 3,145 | 3,110 | 3,125 | +25 | +0.8 | 15,600 |
| 6/8 | 3,180 | 3,185 | 3,095 | 3,100 | -75 | -2.4 | 16,300 |
| 6/7 | 3,200 | 3,215 | 3,160 | 3,175 | -10 | -0.3 | 20,200 |
| 6/6 | 3,110 | 3,185 | 3,090 | 3,185 | +45 | +1.4 | 13,100 |
| 6/5 | 3,055 | 3,150 | 3,055 | 3,140 | +85 | +2.8 | 11,000 |
| 6/2 | 3,055 | 3,070 | 3,000 | 3,055 | -5 | -0.2 | 15,800 |
| 6/1 | 3,180 | 3,180 | 3,050 | 3,060 | -120 | -3.8 | 23,300 |
| 5/31 | 3,175 | 3,190 | 3,150 | 3,180 | 0 | 0.0 | 17,800 |
| 5/30 | 3,165 | 3,200 | 3,150 | 3,180 | +20 | +0.6 | 20,900 |
▶︎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