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
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,815 (23/12/25) | 2,455 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,795 (24/01/23) | 2,455 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,712 | 3,120 | 2,712 | 3,040 | +294 | +10.7 | 233,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,901 | 3,130 | 2,848 | 3,075 | +174 | +6.0 | 363,800 |
| 19/09 | 2,795 | 2,977 | 2,678 | 2,901 | +76 | +2.7 | 494,100 |
| 19/08 | 3,035 | 3,130 | 2,663 | 2,825 | -240 | -7.8 | 851,900 |
| 19/07 | 3,190 | 3,310 | 3,010 | 3,065 | -75 | -2.4 | 709,800 |
| 19/06 | 2,618 | 3,175 | 2,579 | 3,140 | +472 | +17.7 | 910,600 |
| 19/05 | 2,900 | 2,926 | 2,521 | 2,668 | -262 | -8.9 | 1,381,900 |
| 19/04 | 2,890 | 3,040 | 2,829 | 2,930 | +55 | +1.9 | 1,017,200 |
| 19/03 | 3,270 | 3,355 | 2,785 | 2,875 | -405 | -12.4 | 1,510,000 |
| 19/02 | 3,015 | 3,445 | 2,870 | 3,280 | +265 | +8.8 | 1,573,600 |
| 19/01 | 2,970 | 3,310 | 2,850 | 3,015 | -25 | -0.8 | 896,500 |
| 18/12 | 4,060 | 4,095 | 2,697 | 3,040 | -990 | -24.6 | 1,246,700 |
| 18/11 | 3,870 | 4,700 | 3,170 | 4,030 | +120 | +3.1 | 1,869,500 |
| 18/10 | 5,170 | 5,360 | 3,650 | 3,910 | -1,360 | -25.8 | 1,747,200 |
| 18/09 | 4,350 | 5,480 | 4,115 | 5,270 | +915 | +21.0 | 1,718,200 |
| 18/08 | 4,760 | 5,450 | 4,355 | 4,355 | -420 | -8.8 | 1,976,900 |
| 18/07 | 5,100 | 5,120 | 4,625 | 4,775 | -375 | -7.3 | 1,157,900 |
| 18/06 | 5,340 | 5,890 | 4,925 | 5,150 | -190 | -3.6 | 1,284,100 |
| 18/05 | 3,535 | 5,740 | 3,535 | 5,340 | +1,770 | +49.6 | 1,922,600 |
| 18/04 | 3,530 | 3,990 | 3,485 | 3,570 | +30 | +0.9 | 698,800 |
| 18/03 | 3,910 | 3,930 | 3,310 | 3,540 | -300 | -7.8 | 1,014,500 |
| 18/02 | 3,425 | 4,215 | 3,085 | 3,840 | +455 | +13.4 | 2,175,700 |
| 18/01 | 2,561 | 3,570 | 2,553 | 3,385 | +810 | +31.5 | 1,407,300 |
| 17/12 | 2,549 | 2,619 | 2,500 | 2,575 | +46 | +1.8 | 166,500 |
| 17/11 | 2,398 | 2,539 | 2,320 | 2,529 | +130 | +5.4 | 283,800 |
| 17/10 | 2,340 | 2,498 | 2,304 | 2,399 | +59 | +2.5 | 323,000 |
| 17/09 | 2,331 | 2,376 | 2,205 | 2,340 | +2 | +0.1 | 218,500 |
| 17/08 | 2,297 | 2,390 | 2,201 | 2,338 | +41 | +1.8 | 117,000 |
| 17/07 | 2,350 | 2,386 | 2,219 | 2,297 | -74 | -3.1 | 101,900 |
| 17/06 | 2,341 | 2,410 | 2,303 | 2,371 | +54 | +2.3 | 121,500 |
| 17/05 | 2,325 | 2,450 | 2,278 | 2,317 | -19 | -0.8 | 154,300 |
▶︎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
