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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,055 | 3,060 | 3,020 | 3,035 | -5 | -0.2 | 11,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,420 | 3,490 | 3,275 | 3,280 | -140 | -4.1 | 44,400 |
| 12/30 | 3,470 | 3,470 | 3,340 | 3,420 | +10 | +0.3 | 43,300 |
| 12/24 | 3,530 | 3,575 | 3,350 | 3,410 | -120 | -3.4 | 60,900 |
| 12/17 | 3,520 | 3,660 | 3,255 | 3,530 | +30 | +0.9 | 172,100 |
| 12/10 | 3,335 | 3,525 | 3,260 | 3,500 | +225 | +6.9 | 116,300 |
| 12/3 | 3,200 | 3,315 | 3,120 | 3,275 | +5 | +0.2 | 98,700 |
| 11/26 | 3,360 | 3,375 | 3,250 | 3,270 | -110 | -3.3 | 53,700 |
| 11/19 | 3,570 | 3,570 | 3,300 | 3,380 | -190 | -5.3 | 76,700 |
| 11/12 | 3,485 | 3,610 | 3,365 | 3,570 | +130 | +3.8 | 199,300 |
| 11/5 | 3,580 | 3,610 | 3,440 | 3,440 | -70 | -2.0 | 58,900 |
| 10/29 | 3,510 | 3,640 | 3,465 | 3,510 | -30 | -0.9 | 80,400 |
| 10/22 | 3,575 | 3,640 | 3,485 | 3,540 | +10 | +0.3 | 90,000 |
| 10/15 | 3,370 | 3,535 | 3,360 | 3,530 | +165 | +4.9 | 71,000 |
| 10/8 | 3,610 | 3,615 | 3,320 | 3,365 | -140 | -4.0 | 130,600 |
| 10/1 | 3,865 | 3,890 | 3,470 | 3,505 | -350 | -9.1 | 178,500 |
| 9/24 | 3,960 | 3,960 | 3,805 | 3,855 | -225 | -5.5 | 97,300 |
| 9/17 | 4,180 | 4,275 | 3,985 | 4,080 | -140 | -3.3 | 162,700 |
| 9/10 | 4,010 | 4,405 | 3,950 | 4,220 | +350 | +9.0 | 236,900 |
| 9/3 | 3,780 | 3,895 | 3,650 | 3,870 | +105 | +2.8 | 90,700 |
| 8/27 | 3,810 | 3,930 | 3,700 | 3,765 | +25 | +0.7 | 68,500 |
| 8/20 | 4,035 | 4,125 | 3,720 | 3,740 | -355 | -8.7 | 126,400 |
| 8/13 | 4,435 | 4,435 | 4,045 | 4,095 | -310 | -7.0 | 89,200 |
| 8/6 | 4,450 | 4,525 | 4,280 | 4,405 | 0 | 0.0 | 138,300 |
| 7/30 | 4,145 | 4,575 | 4,115 | 4,405 | +330 | +8.1 | 142,700 |
| 7/21 | 4,090 | 4,175 | 3,955 | 4,075 | -105 | -2.5 | 61,200 |
| 7/16 | 3,995 | 4,370 | 3,975 | 4,180 | +185 | +4.6 | 151,800 |
| 7/9 | 3,850 | 4,140 | 3,820 | 3,995 | +145 | +3.8 | 92,000 |
| 7/2 | 3,885 | 3,950 | 3,735 | 3,850 | -15 | -0.4 | 84,800 |
| 6/25 | 3,700 | 4,015 | 3,650 | 3,865 | +165 | +4.5 | 99,200 |
| 6/18 | 3,600 | 3,805 | 3,590 | 3,700 | +100 | +2.8 | 55,900 |
▶︎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
