！決算発表予定日 2024/05/15
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
(ー)
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) | 3,000 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,795 (24/01/23) | 3,310 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,595 | 3,760 | 3,590 | 3,670 | +100 | +2.8 | 63,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,595 | 3,760 | 3,590 | 3,670 | +100 | +2.8 | 49,500 |
| 4/19 | 3,595 | 3,650 | 3,540 | 3,570 | -50 | -1.4 | 48,200 |
| 4/12 | 3,590 | 3,685 | 3,530 | 3,620 | +75 | +2.1 | 38,800 |
| 4/5 | 3,590 | 3,635 | 3,485 | 3,545 | -50 | -1.4 | 72,500 |
| 3/29 | 3,620 | 3,755 | 3,545 | 3,595 | 0 | 0.0 | 74,500 |
| 3/22 | 3,550 | 3,595 | 3,500 | 3,595 | +90 | +2.6 | 47,900 |
| 3/15 | 3,425 | 3,540 | 3,370 | 3,505 | +65 | +1.9 | 43,700 |
| 3/8 | 3,490 | 3,490 | 3,330 | 3,440 | -50 | -1.4 | 64,900 |
| 3/1 | 3,425 | 3,540 | 3,375 | 3,490 | +115 | +3.4 | 64,200 |
| 2/22 | 3,385 | 3,430 | 3,340 | 3,375 | -10 | -0.3 | 41,300 |
| 2/16 | 3,460 | 3,465 | 3,310 | 3,385 | -70 | -2.0 | 60,600 |
| 2/9 | 3,540 | 3,575 | 3,415 | 3,455 | -75 | -2.1 | 81,100 |
| 2/2 | 3,665 | 3,745 | 3,480 | 3,530 | -140 | -3.8 | 78,500 |
| 1/26 | 3,680 | 3,795 | 3,660 | 3,670 | +25 | +0.7 | 60,300 |
| 1/19 | 3,550 | 3,700 | 3,545 | 3,645 | +65 | +1.8 | 66,300 |
| 1/12 | 3,610 | 3,675 | 3,520 | 3,580 | -45 | -1.2 | 89,100 |
| 1/5 | 3,560 | 3,655 | 3,515 | 3,625 | +65 | +1.8 | 22,100 |
| 12/29 | 3,800 | 3,815 | 3,490 | 3,560 | -230 | -6.1 | 83,400 |
| 12/22 | 3,560 | 3,795 | 3,425 | 3,790 | +230 | +6.5 | 111,800 |
| 12/15 | 3,205 | 3,565 | 3,195 | 3,560 | +380 | +12.0 | 134,500 |
| 12/8 | 3,145 | 3,305 | 3,145 | 3,180 | +45 | +1.4 | 153,400 |
| 12/1 | 3,210 | 3,240 | 3,080 | 3,135 | -75 | -2.3 | 124,500 |
| 11/24 | 3,210 | 3,245 | 3,165 | 3,210 | +5 | +0.2 | 66,000 |
| 11/17 | 3,480 | 3,520 | 3,150 | 3,205 | -225 | -6.6 | 226,000 |
| 11/10 | 3,900 | 3,905 | 3,385 | 3,430 | -495 | -12.6 | 294,700 |
| 11/2 | 3,970 | 3,985 | 3,755 | 3,925 | -95 | -2.4 | 170,700 |
| 10/27 | 3,980 | 4,020 | 3,865 | 4,020 | +40 | +1.0 | 108,600 |
| 10/20 | 3,870 | 4,030 | 3,840 | 3,980 | +25 | +0.6 | 121,000 |
| 10/13 | 3,775 | 4,040 | 3,775 | 3,955 | +225 | +6.0 | 160,400 |
| 10/6 | 3,570 | 3,730 | 3,415 | 3,730 | +160 | +4.5 | 143,100 |
▶︎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