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
2015/12/30 1,144 1,145 1,122 1,129 9,500
2015/12/29 1,130 1,145 1,126 1,138 20,200
2015/12/28 1,124 1,127 1,103 1,122 20,800
2015/12/25 1,098 1,125 1,072 1,124 20,700
2015/12/24 1,110 1,122 1,098 1,098 23,100
2015/12/22 1,113 1,124 1,104 1,106 19,200
2015/12/21 1,123 1,129 1,108 1,111 10,400
2015/12/18 1,128 1,139 1,121 1,123 23,600
2015/12/17 1,135 1,135 1,118 1,128 36,200
2015/12/16 1,136 1,140 1,112 1,123 16,000
2015/12/15 1,128 1,145 1,109 1,117 22,800
2015/12/14 1,103 1,146 1,053 1,143 37,100
2015/12/11 1,118 1,118 1,103 1,103 7,000
2015/12/10 1,107 1,118 1,102 1,111 16,500
2015/12/09 1,128 1,128 1,121 1,124 4,400
2015/12/08 1,140 1,140 1,125 1,130 4,400
2015/12/07 1,136 1,148 1,120 1,143 6,700
2015/12/04 1,140 1,140 1,124 1,128 13,400
2015/12/03 1,140 1,145 1,131 1,140 6,600
2015/12/02 1,150 1,152 1,135 1,149 7,700
2015/12/01 1,112 1,160 1,112 1,154 38,200
2015/11/30 1,110 1,125 1,110 1,118 18,000
2015/11/27 1,108 1,110 1,095 1,102 18,200
2015/11/26 1,097 1,103 1,097 1,101 4,100
2015/11/25 1,109 1,109 1,095 1,095 8,600
2015/11/24 1,098 1,109 1,089 1,109 7,400
2015/11/20 1,108 1,108 1,088 1,096 7,900
2015/11/19 1,090 1,107 1,088 1,104 22,100
2015/11/18 1,084 1,085 1,075 1,080 8,400
2015/11/17 1,081 1,092 1,080 1,082 9,100
2015/11/16 1,070 1,090 1,070 1,078 17,500
2015/11/13 1,102 1,105 1,081 1,100 13,200
2015/11/12 1,113 1,114 1,102 1,107 14,800
2015/11/11 1,138 1,140 1,109 1,120 22,500
2015/11/10 1,132 1,139 1,117 1,132 23,000
2015/11/09 1,130 1,156 1,130 1,140 30,300
2015/11/06 1,081 1,130 1,081 1,122 26,600
2015/11/05 1,098 1,111 1,078 1,088 22,000
2015/11/04 1,124 1,132 1,101 1,111 30,200
2015/11/02 1,107 1,120 1,105 1,114 60,200
2015/10/30 1,088 1,097 1,071 1,097 13,300
2015/10/29 1,099 1,099 1,081 1,090 11,100
2015/10/28 1,095 1,098 1,084 1,090 2,000
2015/10/27 1,088 1,092 1,071 1,077 18,700
2015/10/26 1,090 1,099 1,087 1,088 14,300
2015/10/23 1,088 1,088 1,077 1,085 14,400
2015/10/22 1,065 1,080 1,063 1,063 10,600
2015/10/21 1,061 1,069 1,055 1,060 13,000
2015/10/20 1,064 1,088 1,050 1,051 22,600
2015/10/19 1,043 1,053 1,026 1,033 5,700
2015/10/16 1,032 1,055 1,032 1,040 5,300
2015/10/15 1,008 1,064 1,007 1,043 13,500
2015/10/14 1,051 1,059 1,031 1,036 23,200
2015/10/13 1,042 1,072 1,042 1,071 10,900
2015/10/09 1,022 1,045 1,022 1,042 15,600
2015/10/08 1,015 1,031 1,015 1,022 16,600
2015/10/07 1,017 1,026 970 1,026 30,100
2015/10/06 1,027 1,030 1,003 1,011 18,000
2015/10/05 1,000 1,023 987 1,022 16,900
2015/10/02 957 987 956 983 20,000
2015/10/01 935 958 911 954 15,900
2015/09/30 901 926 901 924 7,600
2015/09/29 921 921 883 891 17,500
2015/09/28 936 937 924 929 10,900
2015/09/25 961 971 929 945 24,100
2015/09/24 978 978 947 958 18,300
2015/09/18 971 989 971 988 12,600
2015/09/17 987 989 971 986 14,700
2015/09/16 987 994 981 986 14,000
2015/09/15 970 972 959 972 4,700
2015/09/14 954 970 953 969 22,300
2015/09/11 940 948 933 940 11,100
2015/09/10 930 936 926 933 8,800
2015/09/09 903 949 900 948 35,500
2015/09/08 902 918 890 891 12,800
2015/09/07 901 912 890 910 13,000
2015/09/04 944 947 902 911 19,100
2015/09/03 950 952 940 940 15,600
2015/09/02 918 945 918 935 19,700
2015/09/01 970 976 931 931 21,500
2015/08/31 987 988 969 970 10,800
2015/08/28 988 1,000 981 987 19,600
2015/08/27 978 997 965 968 17,000
2015/08/26 916 946 891 941 35,600
2015/08/25 910 949 865 901 43,500
2015/08/24 986 1,005 945 949 53,700
2015/08/21 1,029 1,038 1,011 1,016 29,900
2015/08/20 1,076 1,081 1,051 1,051 28,100
2015/08/19 1,109 1,109 1,085 1,091 7,300
2015/08/18 1,117 1,117 1,090 1,092 14,900
2015/08/17 1,080 1,100 1,080 1,090 9,100
2015/08/14 1,070 1,096 1,065 1,080 11,100
2015/08/13 1,062 1,069 1,020 1,068 17,200
2015/08/12 1,080 1,084 1,057 1,069 27,100
2015/08/11 1,091 1,092 1,077 1,082 11,100
2015/08/10 1,100 1,100 1,084 1,085 20,200
2015/08/07 1,090 1,122 1,088 1,096 17,500
2015/08/06 1,130 1,135 1,087 1,099 59,100
2015/08/05 1,139 1,139 1,125 1,135 10,600
2015/08/04 1,150 1,152 1,130 1,142 24,700
2015/08/03 1,160 1,168 1,136 1,150 82,500
2015/07/31 1,038 1,070 1,029 1,066 15,200
2015/07/30 1,020 1,038 1,014 1,038 9,500
2015/07/29 1,018 1,028 1,007 1,013 15,200
2015/07/28 1,018 1,018 1,003 1,017 14,900
2015/07/27 1,036 1,038 1,020 1,023 21,500
2015/07/24 1,046 1,056 1,036 1,041 16,300
2015/07/23 1,061 1,063 1,021 1,046 8,600
2015/07/22 1,052 1,061 1,050 1,052 11,500
2015/07/21 1,038 1,059 1,038 1,056 12,300
2015/07/17 1,064 1,073 1,051 1,052 20,800
2015/07/16 1,075 1,083 1,067 1,068 14,300
2015/07/15 1,090 1,090 1,075 1,076 14,200
2015/07/14 1,070 1,089 1,070 1,075 20,600
2015/07/13 1,043 1,062 1,030 1,061 18,300
2015/07/10 1,065 1,065 1,020 1,032 46,700
2015/07/09 1,037 1,050 1,001 1,048 69,000
2015/07/08 1,135 1,135 1,065 1,067 40,700
2015/07/07 1,117 1,124 1,110 1,120 12,100
2015/07/06 1,100 1,125 1,100 1,105 25,600
2015/07/03 1,128 1,143 1,126 1,128 40,100
2015/07/02 1,130 1,138 1,117 1,128 37,400
2015/07/01 1,084 1,117 1,082 1,112 13,100
2015/06/30 1,086 1,091 1,060 1,081 25,700
2015/06/29 1,096 1,111 1,082 1,086 41,500
2015/06/26 1,130 1,137 1,126 1,136 15,100
2015/06/25 1,125 1,141 1,125 1,130 15,600
2015/06/24 1,121 1,136 1,121 1,134 14,600
2015/06/23 1,109 1,126 1,109 1,125 13,000
2015/06/22 1,098 1,112 1,091 1,111 16,100
2015/06/19 1,102 1,125 1,099 1,099 12,300
2015/06/18 1,103 1,108 1,090 1,102 27,800
2015/06/17 1,130 1,131 1,102 1,102 21,600
2015/06/16 1,136 1,154 1,120 1,135 20,600
2015/06/15 1,111 1,158 1,105 1,157 61,600
2015/06/12 1,108 1,114 1,096 1,104 49,000
2015/06/11 1,099 1,105 1,093 1,103 16,600
2015/06/10 1,086 1,109 1,086 1,093 11,500
2015/06/09 1,105 1,105 1,075 1,087 34,800
2015/06/08 1,119 1,119 1,105 1,109 14,900
2015/06/05 1,113 1,113 1,093 1,105 21,000
2015/06/04 1,074 1,117 1,074 1,115 51,300
2015/06/03 1,082 1,091 1,073 1,077 10,500
2015/06/02 1,100 1,103 1,078 1,079 32,500
2015/06/01 1,090 1,098 1,071 1,098 25,200
2015/05/29 1,085 1,099 1,051 1,073 32,800
2015/05/28 1,093 1,119 1,075 1,085 113,600
2015/05/27 1,063 1,089 1,055 1,088 73,600
2015/05/26 1,064 1,065 1,040 1,049 33,700
2015/05/25 1,021 1,075 1,021 1,064 58,000
2015/05/22 1,028 1,029 1,021 1,024 21,900
2015/05/21 1,019 1,033 1,012 1,028 44,000
2015/05/20 1,012 1,024 999 1,007 27,400
2015/05/19 1,023 1,023 1,013 1,013 17,200
2015/05/18 1,005 1,025 999 1,023 33,300
2015/05/15 1,001 1,010 997 1,002 17,900
2015/05/14 1,012 1,013 997 999 27,900
2015/05/13 1,014 1,020 991 1,000 42,300
2015/05/12 1,013 1,024 1,001 1,010 51,300
2015/05/11 1,028 1,046 1,012 1,033 116,100
2015/05/08 983 993 974 975 30,200
2015/05/07 960 985 940 973 29,000
2015/05/01 961 968 932 945 35,000
2015/04/30 980 980 972 972 9,000
2015/04/28 990 993 975 989 31,000
2015/04/27 990 997 990 995 15,800
2015/04/24 999 999 994 995 18,700
2015/04/23 1,005 1,005 995 995 13,300
2015/04/22 1,003 1,004 999 999 6,000
2015/04/21 999 1,015 995 1,009 21,900
2015/04/20 995 1,004 995 999 9,300
2015/04/17 999 1,007 995 998 10,500
2015/04/16 1,005 1,016 998 1,002 38,900
2015/04/15 1,009 1,016 1,006 1,014 24,600
2015/04/14 978 1,015 975 1,014 43,200
2015/04/13 976 982 971 980 8,400
2015/04/10 978 983 971 976 11,100
2015/04/09 975 977 973 973 7,400
2015/04/08 970 976 964 975 12,900
2015/04/07 960 974 960 969 21,000
2015/04/06 970 978 949 968 19,000
2015/04/03 976 977 966 974 7,300
2015/04/02 970 977 967 968 20,000
2015/04/01 975 980 970 975 15,800
2015/03/31 984 991 976 981 13,900
2015/03/30 971 978 969 977 9,300
2015/03/27 971 983 966 967 23,100
2015/03/26 993 1,010 981 983 29,100
2015/03/25 1,005 1,005 987 993 9,100
2015/03/24 1,013 1,013 995 995 17,400
2015/03/23 996 1,016 993 1,013 19,600
2015/03/20 983 995 980 990 20,700
2015/03/19 972 982 961 982 17,600
2015/03/18 963 974 958 972 15,700
2015/03/17 975 975 953 963 59,800
2015/03/16 981 987 972 976 23,600
2015/03/13 983 990 978 987 26,500
2015/03/12 986 991 976 981 35,800
2015/03/11 977 988 976 986 18,100
2015/03/10 1,004 1,004 980 984 29,700
2015/03/09 999 999 983 990 11,400
2015/03/06 1,015 1,015 993 996 22,900
2015/03/05 1,000 1,016 1,000 1,011 20,900
2015/03/04 991 1,010 988 1,007 17,300
2015/03/03 1,020 1,021 980 1,000 50,100
2015/03/02 1,050 1,051 1,028 1,028 38,600
2015/02/27 1,060 1,064 1,051 1,061 27,900
2015/02/26 1,070 1,077 1,050 1,064 24,300
2015/02/25 1,075 1,080 1,001 1,063 62,300
2015/02/24 1,067 1,095 1,065 1,089 75,100
2015/02/23 1,024 1,058 1,019 1,056 95,100
2015/02/20 1,009 1,020 1,006 1,017 31,300
2015/02/19 1,004 1,005 996 1,005 27,700
2015/02/18 990 1,004 985 1,002 25,200
2015/02/17 993 993 980 989 31,400
2015/02/16 1,007 1,007 987 988 21,800
2015/02/13 1,001 1,008 990 993 31,400
2015/02/12 975 1,008 975 997 40,300
2015/02/10 984 993 976 977 33,700
2015/02/09 994 998 987 994 31,000
2015/02/06 998 1,011 979 986 65,500
2015/02/05 960 1,000 957 993 68,800
2015/02/04 954 963 943 960 31,100
2015/02/03 961 970 940 942 75,300
2015/02/02 990 993 952 967 77,300
2015/01/30 1,011 1,049 998 1,000 108,000
2015/01/29 1,060 1,065 989 1,030 273,600
2015/01/28 988 995 935 986 195,300
2015/01/27 1,007 1,034 987 1,000 87,500
2015/01/26 1,010 1,020 990 1,012 69,100
2015/01/23 1,001 1,044 994 1,008 113,200
2015/01/22 1,040 1,049 1,000 1,003 122,900
2015/01/21 1,081 1,098 1,020 1,051 248,100
2015/01/20 1,200 1,240 1,111 1,135 474,300
2015/01/19 1,200 1,260 1,117 1,200 893,600
2015/01/16 962 1,070 930 1,021 570,700
2015/01/15 980 1,017 930 947 119,200
2015/01/14 1,000 1,001 945 954 177,700
2015/01/13 973 1,087 973 1,014 408,700
2015/01/09 898 1,020 886 1,013 725,500
2015/01/08 838 925 822 870 136,000
2015/01/07 800 840 800 840 96,700
2015/01/06 816 818 801 805 30,100
2015/01/05 820 825 818 823 13,300

このページの先頭へ