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
2006/12/29 2,695 2,720 2,695 2,710 18,900
2006/12/28 2,620 2,740 2,615 2,735 37,300
2006/12/27 2,590 2,650 2,590 2,620 41,700
2006/12/26 2,550 2,630 2,550 2,595 24,600
2006/12/25 2,505 2,545 2,495 2,500 5,900
2006/12/22 2,500 2,500 2,480 2,485 9,900
2006/12/21 2,525 2,550 2,495 2,505 15,300
2006/12/20 2,530 2,540 2,510 2,525 25,500
2006/12/19 2,570 2,590 2,520 2,560 13,100
2006/12/18 2,545 2,600 2,545 2,570 11,200
2006/12/15 2,565 2,580 2,535 2,545 13,100
2006/12/14 2,565 2,595 2,540 2,550 18,000
2006/12/13 2,550 2,555 2,520 2,535 6,900
2006/12/12 2,605 2,605 2,555 2,555 15,300
2006/12/11 2,540 2,580 2,530 2,565 9,900
2006/12/08 2,550 2,555 2,530 2,530 2,800
2006/12/07 2,550 2,570 2,535 2,550 6,200
2006/12/06 2,585 2,590 2,545 2,565 5,100
2006/12/05 2,605 2,610 2,585 2,590 5,000
2006/12/04 2,570 2,625 2,540 2,620 15,800
2006/12/01 2,620 2,635 2,600 2,610 6,600
2006/11/30 2,615 2,620 2,575 2,600 10,000
2006/11/29 2,645 2,645 2,610 2,615 2,800
2006/11/28 2,620 2,620 2,605 2,605 8,400
2006/11/27 2,710 2,730 2,700 2,700 17,100
2006/11/24 2,630 2,715 2,605 2,710 16,300
2006/11/22 2,645 2,645 2,605 2,630 4,700
2006/11/21 2,630 2,650 2,630 2,640 16,200
2006/11/20 2,650 2,720 2,630 2,630 19,300
2006/11/17 2,705 2,740 2,670 2,680 24,400
2006/11/16 2,760 2,780 2,700 2,705 44,300
2006/11/15 2,800 2,800 2,700 2,760 195,000
2006/11/14 2,555 2,640 2,550 2,640 23,500
2006/11/13 2,465 2,530 2,455 2,525 18,500
2006/11/10 2,500 2,530 2,410 2,460 17,000
2006/11/09 2,600 2,600 2,525 2,530 3,100
2006/11/08 2,510 2,540 2,505 2,520 22,700
2006/11/07 2,645 2,645 2,580 2,590 4,300
2006/11/06 2,685 2,685 2,590 2,650 1,200
2006/11/02 2,695 2,695 2,580 2,695 2,600
2006/11/01 2,700 2,700 2,605 2,700 6,100
2006/10/31 2,575 2,725 2,560 2,705 15,700
2006/10/30 2,750 2,750 2,655 2,655 2,900
2006/10/27 2,720 2,750 2,650 2,750 29,600
2006/10/26 2,730 2,745 2,700 2,715 77,500
2006/10/25 2,600 2,720 2,600 2,700 41,900
2006/10/24 2,540 2,580 2,530 2,580 38,100
2006/10/23 2,525 2,545 2,490 2,545 37,300
2006/10/20 2,510 2,550 2,505 2,540 38,900
2006/10/19 2,540 2,550 2,505 2,510 10,000
2006/10/18 2,505 2,580 2,495 2,530 25,400
2006/10/17 2,580 2,580 2,480 2,480 21,300
2006/10/16 2,550 2,660 2,550 2,620 23,900
2006/10/13 2,575 2,575 2,550 2,550 9,000
2006/10/12 2,660 2,660 2,580 2,655 15,300
2006/10/11 2,675 2,675 2,640 2,675 10,800
2006/10/10 2,600 2,640 2,590 2,625 5,100
2006/10/06 2,620 2,680 2,610 2,680 13,100
2006/10/05 2,620 2,680 2,585 2,620 13,600
2006/10/04 2,550 2,610 2,550 2,590 17,400
2006/10/03 2,545 2,545 2,500 2,510 5,000
2006/10/02 2,600 2,600 2,555 2,560 7,700
2006/09/29 2,600 2,610 2,540 2,605 5,800
2006/09/28 2,500 2,600 2,475 2,560 6,000
2006/09/27 2,520 2,570 2,510 2,510 6,500
2006/09/26 2,595 2,595 2,525 2,535 4,000
2006/09/25 2,605 2,620 2,600 2,610 2,000
2006/09/22 2,615 2,640 2,560 2,600 6,200
2006/09/21 2,515 2,580 2,510 2,550 9,900
2006/09/20 2,460 2,600 2,300 2,570 10,600
2006/09/19 2,490 2,515 2,480 2,490 15,300
2006/09/15 2,495 2,495 2,465 2,480 7,400
2006/09/14 2,550 2,555 2,490 2,500 12,200
2006/09/13 2,645 2,645 2,595 2,600 4,400
2006/09/12 2,660 2,660 2,550 2,555 6,600
2006/09/11 2,660 2,660 2,600 2,620 3,600
2006/09/08 2,600 2,625 2,550 2,585 7,100
2006/09/07 2,665 2,665 2,620 2,630 5,100
2006/09/06 2,670 2,700 2,670 2,695 16,700
2006/09/05 2,670 2,700 2,670 2,695 11,700
2006/09/04 2,700 2,700 2,675 2,695 10,300
2006/09/01 2,700 2,700 2,650 2,670 3,800
2006/08/31 2,775 2,775 2,700 2,710 7,900
2006/08/30 2,710 2,740 2,705 2,710 10,500
2006/08/29 2,780 2,795 2,695 2,780 38,300
2006/08/28 2,720 2,780 2,700 2,780 50,300
2006/08/25 2,710 2,710 2,645 2,695 10,400
2006/08/24 2,680 2,715 2,665 2,715 14,600
2006/08/23 2,675 2,695 2,675 2,675 9,400
2006/08/22 2,675 2,700 2,675 2,690 7,900
2006/08/21 2,710 2,710 2,690 2,695 12,600
2006/08/18 2,720 2,720 2,690 2,690 8,600
2006/08/17 2,720 2,720 2,675 2,710 14,900
2006/08/16 2,675 2,730 2,670 2,720 20,100
2006/08/15 2,680 2,685 2,640 2,670 5,600
2006/08/14 2,705 2,705 2,640 2,670 3,300
2006/08/11 2,705 2,705 2,660 2,700 8,200
2006/08/10 2,730 2,730 2,685 2,700 12,500
2006/08/09 2,735 2,735 2,670 2,730 15,300
2006/08/08 2,705 2,710 2,630 2,700 13,900
2006/08/07 2,750 2,755 2,700 2,745 54,700
2006/08/04 2,745 2,760 2,680 2,700 53,100
2006/08/03 2,740 2,760 2,720 2,745 95,900
2006/08/02 2,670 2,720 2,670 2,700 79,800
2006/08/01 2,680 2,680 2,630 2,670 10,700
2006/07/31 2,675 2,690 2,660 2,680 31,300
2006/07/28 2,680 2,680 2,650 2,670 16,100
2006/07/27 2,635 2,680 2,630 2,680 58,200
2006/07/26 2,520 2,570 2,520 2,560 10,300
2006/07/25 2,560 2,595 2,515 2,520 3,900
2006/07/24 2,635 2,635 2,510 2,555 5,500
2006/07/21 2,565 2,645 2,510 2,600 14,500
2006/07/20 2,550 2,650 2,550 2,645 12,200
2006/07/19 2,550 2,550 2,510 2,510 10,400
2006/07/18 2,610 2,610 2,510 2,510 9,700
2006/07/14 2,670 2,670 2,610 2,645 14,900
2006/07/13 2,675 2,675 2,610 2,650 16,500
2006/07/12 2,675 2,675 2,655 2,665 27,300
2006/07/11 2,665 2,685 2,660 2,675 74,200
2006/07/10 2,760 2,760 2,720 2,720 24,500
2006/07/07 2,725 2,820 2,710 2,770 41,100
2006/07/06 2,690 2,715 2,685 2,685 32,200
2006/07/05 2,705 2,745 2,685 2,700 45,700
2006/07/04 2,695 2,725 2,675 2,705 63,600
2006/07/03 2,795 2,795 2,605 2,730 83,300
2006/06/30 3,070 3,070 2,700 2,770 28,900
2006/06/29 2,965 3,000 2,965 3,000 5,100
2006/06/28 3,080 3,080 2,925 2,950 7,800
2006/06/27 2,900 3,000 2,855 3,000 9,200
2006/06/26 3,040 3,040 2,840 2,885 24,600
2006/06/23 3,070 3,100 3,000 3,040 23,600
2006/06/22 3,150 3,200 3,100 3,120 19,100
2006/06/21 3,060 3,100 3,060 3,100 1,100
2006/06/20 3,040 3,040 3,040 3,040 1,000
2006/06/19 3,010 3,010 3,010 3,010 300
2006/06/16 3,150 3,150 3,150 3,150 1,000
2006/06/15 3,190 3,200 3,100 3,200 14,700
2006/06/14 3,150 3,150 3,010 3,070 9,900
2006/06/13 3,300 3,300 3,100 3,190 8,400
2006/06/12 3,200 3,300 3,100 3,300 37,600
2006/06/09 3,100 3,290 3,100 3,290 44,400
2006/06/08 3,050 3,100 2,950 3,050 18,700
2006/06/07 3,180 3,180 3,000 3,150 11,100
2006/06/06 3,180 3,190 3,100 3,180 17,800
2006/06/05 3,000 3,200 3,000 3,190 37,000
2006/06/02 3,010 3,160 3,010 3,090 35,700
2006/06/01 3,010 3,030 2,995 3,000 28,300
2006/05/31 2,905 2,910 2,845 2,865 18,400
2006/05/30 2,905 2,910 2,900 2,905 27,200
2006/05/29 2,720 2,775 2,720 2,745 2,100
2006/05/26 2,660 2,710 2,660 2,710 1,000
2006/05/25 2,680 2,680 2,650 2,655 8,400
2006/05/24 2,505 2,595 2,505 2,560 22,600
2006/05/23 2,700 2,700 2,500 2,545 20,500
2006/05/22 2,775 2,790 2,650 2,700 8,300
2006/05/19 2,700 2,770 2,700 2,770 5,900
2006/05/18 2,800 2,800 2,680 2,700 11,600
2006/05/17 2,805 2,890 2,780 2,810 6,000
2006/05/16 3,050 3,050 2,730 2,790 16,300
2006/05/15 3,080 3,080 3,000 3,050 13,500
2006/05/12 3,000 3,090 3,000 3,090 14,500
2006/05/11 3,040 3,100 2,970 3,100 5,200
2006/05/10 3,050 3,100 3,050 3,050 9,700
2006/05/09 3,120 3,120 3,100 3,100 6,000
2006/05/08 3,110 3,120 3,050 3,100 24,900
2006/05/02 3,120 3,120 3,090 3,110 18,900
2006/05/01 3,180 3,180 3,100 3,110 3,100
2006/04/28 3,100 3,110 3,100 3,100 10,600
2006/04/27 3,100 3,130 3,090 3,100 16,100
2006/04/26 3,100 3,150 3,100 3,100 4,200
2006/04/25 3,100 3,140 3,090 3,100 12,200
2006/04/24 3,030 3,180 3,000 3,100 22,700
2006/04/21 3,030 3,110 3,000 3,080 30,600
2006/04/20 3,000 3,020 2,990 3,000 18,200
2006/04/19 2,960 3,010 2,960 2,980 16,800
2006/04/18 2,910 2,930 2,910 2,920 5,900
2006/04/17 2,815 2,940 2,815 2,915 13,000
2006/04/14 2,810 2,810 2,790 2,795 15,100
2006/04/13 2,860 2,860 2,800 2,815 26,100
2006/04/12 2,900 2,900 2,860 2,860 37,500
2006/04/11 2,920 2,925 2,870 2,870 13,400
2006/04/10 3,070 3,070 2,905 2,940 21,200
2006/04/07 2,940 2,970 2,905 2,935 16,400
2006/04/06 3,070 3,070 2,975 3,010 6,700
2006/04/05 3,100 3,100 2,955 2,985 25,300
2006/04/04 3,110 3,190 3,110 3,110 16,600
2006/04/03 3,060 3,140 3,060 3,140 11,500
2006/03/31 3,060 3,090 3,040 3,040 14,500
2006/03/30 2,945 3,070 2,940 3,060 13,300
2006/03/29 2,955 3,000 2,915 2,940 2,500
2006/03/28 2,965 3,000 2,900 2,915 8,700
2006/03/27 2,940 3,090 2,940 3,060 11,000
2006/03/24 2,930 2,940 2,900 2,940 9,700
2006/03/23 2,895 2,930 2,895 2,930 13,400
2006/03/22 2,865 2,905 2,865 2,890 9,800
2006/03/20 2,840 2,930 2,835 2,890 13,700
2006/03/17 2,855 2,860 2,820 2,835 13,800
2006/03/16 2,950 2,950 2,910 2,915 7,700
2006/03/15 2,965 2,990 2,950 2,955 14,100
2006/03/14 3,040 3,040 2,900 2,965 19,400
2006/03/13 2,860 3,090 2,860 3,090 20,200
2006/03/10 2,845 2,925 2,805 2,900 7,800
2006/03/09 2,785 2,905 2,690 2,850 19,700
2006/03/08 2,850 2,860 2,775 2,790 8,900
2006/03/07 2,820 3,030 2,815 2,900 13,800
2006/03/06 2,860 2,900 2,810 2,820 12,000
2006/03/03 2,910 3,000 2,860 3,000 6,700
2006/03/02 3,000 3,000 2,910 3,000 25,200
2006/03/01 3,120 3,120 2,905 3,050 24,700
2006/02/28 2,950 3,320 2,950 3,320 110,000
2006/02/27 2,915 2,950 2,800 2,915 23,400
2006/02/24 2,760 2,765 2,755 2,755 4,600
2006/02/23 2,750 2,760 2,745 2,760 9,700
2006/02/22 2,700 2,750 2,700 2,745 7,800
2006/02/21 2,650 2,660 2,640 2,660 6,700
2006/02/20 2,750 2,750 2,650 2,670 4,500
2006/02/17 2,830 2,855 2,825 2,830 38,500
2006/02/16 2,800 2,880 2,770 2,830 9,600
2006/02/15 2,760 2,780 2,610 2,610 14,600
2006/02/14 2,700 2,760 2,550 2,760 9,600
2006/02/13 2,785 2,820 2,760 2,780 6,600
2006/02/10 2,950 2,990 2,850 2,920 16,000
2006/02/09 2,770 3,080 2,725 2,990 61,600
2006/02/08 2,600 2,780 2,590 2,780 51,300
2006/02/07 2,490 2,650 2,490 2,595 48,400
2006/02/06 2,500 2,500 2,465 2,480 10,600
2006/02/03 2,550 2,550 2,540 2,545 29,600
2006/02/02 2,530 2,570 2,530 2,555 28,000
2006/02/01 2,610 2,610 2,500 2,500 21,000
2006/01/31 2,620 2,625 2,610 2,610 54,200
2006/01/30 2,650 2,700 2,590 2,615 20,100
2006/01/27 2,655 2,660 2,600 2,620 19,800
2006/01/26 2,650 2,700 2,585 2,655 12,800
2006/01/25 2,575 2,575 2,570 2,570 4,900
2006/01/24 2,465 2,630 2,465 2,560 14,300
2006/01/23 2,760 2,760 2,580 2,585 14,100
2006/01/20 2,730 2,795 2,710 2,780 12,400
2006/01/19 2,545 2,780 2,545 2,690 35,400
2006/01/18 2,690 2,690 2,330 2,545 42,400
2006/01/17 2,750 2,800 2,710 2,730 32,400
2006/01/16 2,760 2,920 2,760 2,800 38,000
2006/01/13 2,605 2,680 2,580 2,680 51,000
2006/01/12 2,550 2,605 2,545 2,600 21,600
2006/01/11 2,515 2,605 2,505 2,550 38,900
2006/01/10 2,525 2,525 2,470 2,500 27,200
2006/01/06 2,490 2,500 2,450 2,475 21,700
2006/01/05 2,270 2,555 2,270 2,490 45,100
2006/01/04 2,270 2,280 2,265 2,270 14,000

このページの先頭へ