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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,928 | 3,120 | 2,910 | 2,995 | +67 | +2.3 | 99,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,776 | 2,939 | 2,722 | 2,928 | +152 | +5.5 | 61,900 |
| 11/8 | 2,754 | 2,844 | 2,727 | 2,776 | +22 | +0.8 | 55,200 |
| 11/1 | 2,727 | 2,801 | 2,712 | 2,754 | +29 | +1.1 | 52,400 |
| 10/25 | 2,729 | 2,787 | 2,686 | 2,725 | -8 | -0.3 | 50,100 |
| 10/18 | 2,720 | 2,775 | 2,714 | 2,733 | +13 | +0.5 | 43,300 |
| 10/11 | 2,919 | 2,930 | 2,709 | 2,720 | -199 | -6.8 | 116,400 |
| 10/4 | 2,926 | 2,935 | 2,809 | 2,919 | -9 | -0.3 | 65,800 |
| 9/27 | 2,970 | 3,005 | 2,849 | 2,928 | -34 | -1.2 | 83,000 |
| 9/20 | 2,881 | 2,998 | 2,723 | 2,962 | +101 | +3.5 | 111,000 |
| 9/13 | 2,667 | 2,897 | 2,602 | 2,861 | +144 | +5.3 | 136,200 |
| 9/6 | 2,778 | 2,806 | 2,700 | 2,717 | -33 | -1.2 | 68,700 |
| 8/30 | 2,766 | 2,798 | 2,700 | 2,750 | +25 | +0.9 | 68,800 |
| 8/23 | 2,867 | 2,888 | 2,670 | 2,725 | -142 | -5.0 | 76,700 |
| 8/16 | 2,722 | 2,869 | 2,690 | 2,867 | +198 | +7.4 | 66,600 |
| 8/9 | 2,714 | 2,800 | 2,455 | 2,669 | -67 | -2.5 | 169,600 |
| 8/2 | 2,919 | 2,978 | 2,727 | 2,736 | -147 | -5.1 | 93,500 |
| 7/26 | 3,195 | 3,195 | 2,883 | 2,883 | -312 | -9.8 | 87,100 |
| 7/19 | 3,230 | 3,260 | 3,135 | 3,195 | +10 | +0.3 | 40,600 |
| 7/12 | 3,355 | 3,390 | 3,185 | 3,185 | -145 | -4.4 | 77,500 |
| 7/5 | 3,210 | 3,385 | 3,175 | 3,330 | +130 | +4.1 | 111,700 |
| 6/28 | 3,205 | 3,270 | 3,175 | 3,200 | +5 | +0.2 | 63,200 |
| 6/21 | 3,255 | 3,285 | 3,165 | 3,195 | -85 | -2.6 | 61,600 |
| 6/14 | 3,235 | 3,320 | 3,225 | 3,280 | +75 | +2.3 | 67,900 |
| 6/7 | 3,170 | 3,280 | 3,140 | 3,205 | +65 | +2.1 | 62,000 |
| 5/31 | 3,315 | 3,325 | 3,025 | 3,140 | -165 | -5.0 | 89,400 |
| 5/24 | 3,500 | 3,500 | 3,305 | 3,305 | -170 | -4.9 | 93,100 |
| 5/17 | 3,720 | 3,745 | 3,330 | 3,475 | -245 | -6.6 | 145,200 |
| 5/10 | 3,645 | 3,775 | 3,500 | 3,720 | +75 | +2.1 | 43,200 |
| 5/2 | 3,680 | 3,750 | 3,605 | 3,645 | -25 | -0.7 | 15,900 |
| 4/26 | 3,595 | 3,760 | 3,590 | 3,670 | +100 | +2.8 | 49,500 |
▶︎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
