日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

八千代工業(7298)の株価時系列情報

八千代工業(7298)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 1,150 1,150 1,150 1,150 1,000
2004/12/29 1,080 1,140 1,080 1,140 10,000
2004/12/28 1,101 1,102 1,100 1,100 22,000
2004/12/27 1,100 1,110 1,088 1,100 9,000
2004/12/24 1,111 1,111 1,055 1,087 28,000
2004/12/22 1,179 1,179 1,120 1,120 48,000
2004/12/21 1,027 1,200 1,027 1,180 102,000
2004/12/20 1,022 1,040 1,015 1,021 37,000
2004/12/17 981 1,019 981 1,019 46,000
2004/12/16 959 970 949 970 8,000
2004/12/15 940 950 940 949 7,000
2004/12/14 919 930 919 930 3,000
2004/12/13 900 900 900 900 4,000
2004/12/10 900 900 900 900 3,000
2004/12/09 900 920 900 910 6,000
2004/12/08 925 925 915 915 2,000
2004/12/07 933 933 933 933 1,000
2004/12/06 920 940 920 935 9,000
2004/12/03 930 930 920 920 4,000
2004/12/02 929 930 929 930 5,000
2004/12/01 939 939 930 930 2,000
2004/11/30 931 940 931 940 2,000
2004/11/26 980 980 970 970 8,000
2004/11/22 989 989 989 989 1,000
2004/11/19 995 995 980 990 7,000
2004/11/18 1,000 1,000 995 1,000 26,000
2004/11/17 981 999 981 995 13,000
2004/11/16 989 989 980 980 3,000
2004/11/15 985 1,000 985 995 14,000
2004/11/12 970 970 968 968 3,000
2004/11/11 984 984 970 970 12,000
2004/11/10 986 986 980 980 11,000
2004/11/09 999 999 985 985 8,000
2004/11/08 1,010 1,030 999 1,000 11,000
2004/11/05 1,000 1,000 995 1,000 23,000
2004/11/04 976 1,000 976 999 12,000
2004/11/02 970 975 953 975 10,000
2004/11/01 975 975 975 975 2,000
2004/10/29 994 995 972 975 10,000
2004/10/28 1,000 1,010 990 995 67,000
2004/10/27 980 990 960 980 51,000
2004/10/26 950 950 931 931 7,000
2004/10/25 960 960 950 950 15,000
2004/10/22 930 935 930 930 10,000
2004/10/21 920 920 920 920 5,000
2004/10/20 921 921 920 920 6,000
2004/10/19 931 935 920 920 8,000
2004/10/18 929 929 920 920 3,000
2004/10/15 929 929 929 929 1,000
2004/10/14 950 950 920 940 6,000
2004/10/13 955 955 955 955 7,000
2004/10/12 955 955 945 955 5,000
2004/10/08 950 970 950 955 40,000
2004/10/07 945 960 920 960 39,000
2004/10/06 925 945 925 930 30,000
2004/10/05 915 920 915 920 29,000
2004/10/04 910 915 905 915 13,000
2004/10/01 904 910 904 905 14,000
2004/09/30 904 925 904 904 17,000
2004/09/29 901 901 900 900 8,000
2004/09/28 900 900 900 900 5,000
2004/09/27 882 882 882 882 1,000
2004/09/24 880 880 880 880 1,000
2004/09/22 890 890 880 880 4,000
2004/09/21 903 903 890 890 6,000
2004/09/17 903 903 900 903 16,000
2004/09/16 900 900 900 900 4,000
2004/09/15 900 900 895 895 10,000
2004/09/14 895 900 895 900 5,000
2004/09/13 900 900 895 900 15,000
2004/09/10 900 900 900 900 6,000
2004/09/09 903 903 900 900 7,000
2004/09/08 900 904 900 904 28,000
2004/09/07 901 901 890 897 29,000
2004/09/06 900 905 890 900 22,000
2004/09/03 885 885 885 885 2,000
2004/09/02 900 900 885 885 5,000
2004/09/01 881 900 881 900 8,000
2004/08/31 900 901 881 881 15,000
2004/08/30 880 900 880 900 5,000
2004/08/27 890 890 870 890 9,000
2004/08/26 905 905 900 900 8,000
2004/08/25 907 907 907 907 1,000
2004/08/23 908 908 908 908 1,000
2004/08/20 910 910 910 910 1,000
2004/08/19 913 918 910 910 17,000
2004/08/18 900 908 892 908 20,000
2004/08/16 909 909 900 908 16,000
2004/08/13 907 917 907 917 31,000
2004/08/12 901 903 900 903 16,000
2004/08/11 900 901 900 901 6,000
2004/08/10 900 900 900 900 12,000
2004/08/09 910 910 890 900 9,000
2004/08/06 910 910 900 910 6,000
2004/08/05 890 895 890 890 15,000
2004/08/04 895 895 890 890 7,000
2004/08/03 900 900 890 892 23,000
2004/08/02 910 910 900 900 12,000
2004/07/30 910 917 910 910 42,000
2004/07/29 910 911 908 910 44,000
2004/07/28 892 910 892 900 33,000
2004/07/27 879 879 819 868 5,000
2004/07/26 905 905 905 905 3,000
2004/07/23 905 906 900 905 29,000
2004/07/22 915 915 904 905 12,000
2004/07/21 905 907 903 907 14,000
2004/07/20 905 906 900 903 14,000
2004/07/16 940 940 908 910 28,000
2004/07/15 921 950 910 950 128,000
2004/07/14 906 930 904 930 170,000
2004/07/13 910 935 910 914 16,000
2004/07/12 915 915 890 890 9,000
2004/07/09 907 915 907 910 13,000
2004/07/08 905 905 895 905 34,000
2004/07/07 905 905 899 900 28,000
2004/07/06 920 930 917 920 48,000
2004/07/05 970 970 920 920 16,000
2004/07/02 901 970 900 970 38,000
2004/07/01 828 880 808 880 32,000
2004/06/30 830 830 826 828 3,000
2004/06/29 830 830 830 830 2,000
2004/06/28 835 835 810 820 6,000
2004/06/24 865 866 860 865 18,000
2004/06/23 855 860 841 860 42,000
2004/06/22 820 855 820 855 24,000
2004/06/21 829 829 829 829 1,000
2004/06/17 845 845 829 830 11,000
2004/06/16 835 840 835 840 17,000
2004/06/15 831 831 830 830 18,000
2004/06/14 810 830 810 830 13,000
2004/06/11 800 800 800 800 2,000
2004/06/10 790 790 790 790 3,000
2004/06/09 800 800 790 790 7,000
2004/06/08 783 800 773 800 3,000
2004/06/07 773 773 773 773 2,000
2004/06/03 756 765 756 765 11,000
2004/06/02 740 750 740 750 5,000
2004/05/31 785 785 785 785 1,000
2004/05/28 790 790 790 790 1,000
2004/05/26 800 800 800 800 2,000
2004/05/25 800 800 800 800 2,000
2004/05/24 846 847 815 815 8,000
2004/05/21 820 830 820 830 27,000
2004/05/20 811 818 811 818 22,000
2004/05/19 810 811 810 811 19,000
2004/05/18 810 812 810 811 24,000
2004/05/17 815 815 796 812 28,000
2004/05/14 809 817 809 812 18,000
2004/05/13 804 812 804 810 22,000
2004/05/12 785 810 785 800 40,000
2004/05/11 791 791 775 785 22,000
2004/05/10 795 800 795 795 25,000
2004/05/07 790 790 776 790 19,000
2004/05/06 787 790 782 785 20,000
2004/04/30 777 780 776 780 18,000
2004/04/28 780 780 761 780 21,000
2004/04/27 782 785 776 780 13,000
2004/04/26 774 785 770 785 8,000
2004/04/23 766 775 766 770 26,000
2004/04/22 760 764 760 764 12,000
2004/04/21 756 756 756 756 2,000
2004/04/20 770 775 760 770 21,000
2004/04/19 746 760 746 760 19,000
2004/04/16 736 740 734 740 24,000
2004/04/15 728 735 728 734 34,000
2004/04/14 729 730 725 730 25,000
2004/04/13 729 735 717 725 30,000
2004/04/12 730 730 729 730 11,000
2004/04/09 726 726 721 725 22,000
2004/04/08 725 726 715 725 78,000
2004/04/07 720 726 716 725 22,000
2004/04/06 710 720 705 715 81,000
2004/04/05 702 710 702 710 16,000
2004/04/02 700 701 700 700 63,000
2004/04/01 702 703 701 702 12,000
2004/03/31 701 702 700 701 105,000
2004/03/30 700 701 700 701 84,000
2004/03/29 701 701 696 700 79,000
2004/03/26 690 705 680 701 65,000
2004/03/25 690 691 690 690 7,000
2004/03/24 701 701 685 690 7,000
2004/03/23 701 701 700 701 101,000
2004/03/22 700 700 700 700 13,000
2004/03/19 696 700 696 700 138,000
2004/03/18 700 701 690 700 25,000
2004/03/17 699 700 699 700 8,000
2004/03/16 699 700 699 700 10,000
2004/03/15 685 701 685 700 30,000
2004/03/12 685 686 675 680 28,000
2004/03/11 710 710 680 695 13,000
2004/03/10 721 722 705 720 22,000
2004/03/09 702 725 699 721 49,000
2004/03/08 679 708 679 701 46,000
2004/03/05 660 680 660 680 28,000
2004/03/04 646 660 646 660 16,000
2004/03/03 667 667 640 640 9,000
2004/03/02 680 680 670 671 13,000
2004/03/01 671 690 671 680 24,000
2004/02/27 675 675 671 675 9,000
2004/02/26 670 670 665 670 13,000
2004/02/25 650 665 645 665 35,000
2004/02/24 630 650 630 650 39,000
2004/02/23 625 630 620 630 27,000
2004/02/20 610 625 610 620 19,000
2004/02/19 610 615 610 610 9,000
2004/02/18 615 615 600 610 16,000
2004/02/17 610 610 610 610 2,000
2004/02/10 620 620 620 620 2,000
2004/02/09 619 620 600 620 40,000
2004/02/06 655 655 650 650 5,000
2004/02/04 630 665 625 650 16,000
2004/02/03 635 635 625 625 9,000
2004/02/02 630 630 630 630 5,000
2004/01/30 640 640 630 630 8,000
2004/01/29 650 650 640 650 4,000
2004/01/28 645 665 640 655 15,000
2004/01/27 640 640 632 635 10,000
2004/01/26 630 640 630 640 3,000
2004/01/23 630 630 625 630 9,000
2004/01/22 625 640 625 630 8,000
2004/01/21 635 635 630 630 2,000
2004/01/20 625 630 625 630 3,000
2004/01/19 630 635 625 630 17,000
2004/01/16 625 625 620 625 20,000
2004/01/15 645 645 625 625 6,000
2004/01/14 650 650 650 650 1,000
2004/01/09 650 660 650 660 2,000
2004/01/08 650 650 650 650 1,000
2004/01/07 645 650 640 650 3,000
2004/01/06 650 650 640 640 6,000
2004/01/05 655 656 655 656 2,000

このページの先頭へ