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 |
---|---|---|---|---|---|
2019/12/30 | 708 | 711 | 703 | 708 | 39,200 |
2019/12/27 | 704 | 709 | 700 | 704 | 49,900 |
2019/12/26 | 697 | 711 | 697 | 711 | 17,700 |
2019/12/25 | 701 | 703 | 697 | 697 | 11,800 |
2019/12/24 | 699 | 713 | 696 | 708 | 24,600 |
2019/12/23 | 709 | 713 | 697 | 699 | 31,500 |
2019/12/20 | 716 | 716 | 708 | 708 | 34,600 |
2019/12/19 | 718 | 720 | 713 | 715 | 19,700 |
2019/12/18 | 738 | 740 | 716 | 723 | 46,800 |
2019/12/17 | 724 | 747 | 717 | 743 | 71,300 |
2019/12/16 | 703 | 715 | 701 | 714 | 30,500 |
2019/12/13 | 719 | 720 | 700 | 705 | 74,300 |
2019/12/12 | 714 | 722 | 703 | 710 | 44,000 |
2019/12/11 | 680 | 724 | 676 | 713 | 88,100 |
2019/12/10 | 674 | 678 | 671 | 676 | 14,500 |
2019/12/09 | 683 | 698 | 670 | 674 | 64,200 |
2019/12/06 | 680 | 680 | 670 | 679 | 38,600 |
2019/12/05 | 646 | 683 | 645 | 678 | 104,100 |
2019/12/04 | 636 | 643 | 636 | 643 | 13,600 |
2019/12/03 | 637 | 643 | 637 | 642 | 5,600 |
2019/12/02 | 637 | 643 | 634 | 643 | 22,000 |
2019/11/29 | 634 | 641 | 634 | 634 | 8,700 |
2019/11/28 | 641 | 641 | 630 | 632 | 35,600 |
2019/11/27 | 643 | 646 | 641 | 641 | 4,400 |
2019/11/26 | 650 | 652 | 641 | 641 | 18,100 |
2019/11/25 | 640 | 649 | 640 | 649 | 20,000 |
2019/11/22 | 637 | 641 | 635 | 636 | 17,100 |
2019/11/21 | 642 | 642 | 633 | 635 | 14,800 |
2019/11/20 | 640 | 648 | 639 | 642 | 16,600 |
2019/11/19 | 641 | 642 | 637 | 640 | 6,200 |
2019/11/18 | 639 | 646 | 635 | 636 | 21,000 |
2019/11/15 | 640 | 640 | 628 | 637 | 34,300 |
2019/11/14 | 650 | 650 | 636 | 640 | 24,300 |
2019/11/13 | 653 | 653 | 643 | 649 | 22,700 |
2019/11/12 | 647 | 653 | 642 | 650 | 23,900 |
2019/11/11 | 654 | 659 | 647 | 649 | 39,500 |
2019/11/08 | 660 | 661 | 648 | 656 | 73,200 |
2019/11/07 | 647 | 653 | 640 | 651 | 55,300 |
2019/11/06 | 635 | 643 | 631 | 643 | 23,300 |
2019/11/05 | 648 | 654 | 636 | 636 | 40,000 |
2019/11/01 | 632 | 646 | 630 | 643 | 31,900 |
2019/10/31 | 643 | 656 | 643 | 652 | 39,800 |
2019/10/30 | 627 | 675 | 623 | 642 | 126,600 |
2019/10/29 | 617 | 626 | 613 | 617 | 22,400 |
2019/10/28 | 603 | 617 | 601 | 616 | 20,400 |
2019/10/25 | 604 | 608 | 600 | 601 | 9,800 |
2019/10/24 | 602 | 606 | 599 | 600 | 12,800 |
2019/10/23 | 601 | 602 | 594 | 600 | 21,400 |
2019/10/21 | 592 | 602 | 592 | 600 | 6,200 |
2019/10/18 | 587 | 596 | 587 | 591 | 14,100 |
2019/10/17 | 589 | 590 | 585 | 587 | 6,900 |
2019/10/16 | 586 | 592 | 585 | 589 | 61,600 |
2019/10/15 | 581 | 590 | 580 | 590 | 13,100 |
2019/10/11 | 581 | 583 | 578 | 579 | 17,700 |
2019/10/10 | 582 | 584 | 579 | 580 | 8,700 |
2019/10/09 | 581 | 586 | 579 | 581 | 46,900 |
2019/10/08 | 585 | 589 | 585 | 586 | 16,100 |
2019/10/07 | 589 | 592 | 583 | 585 | 13,800 |
2019/10/04 | 585 | 591 | 585 | 588 | 11,400 |
2019/10/03 | 582 | 585 | 579 | 583 | 15,500 |
2019/10/02 | 586 | 593 | 585 | 588 | 9,900 |
2019/10/01 | 589 | 594 | 581 | 593 | 10,300 |
2019/09/30 | 595 | 600 | 589 | 591 | 6,200 |
2019/09/27 | 599 | 605 | 593 | 595 | 5,900 |
2019/09/26 | 594 | 602 | 590 | 602 | 14,600 |
2019/09/25 | 596 | 600 | 593 | 593 | 8,100 |
2019/09/24 | 600 | 603 | 595 | 600 | 4,300 |
2019/09/20 | 599 | 605 | 598 | 600 | 8,300 |
2019/09/19 | 595 | 600 | 589 | 598 | 37,200 |
2019/09/18 | 610 | 612 | 590 | 600 | 15,800 |
2019/09/17 | 614 | 623 | 605 | 607 | 61,100 |
2019/09/13 | 596 | 608 | 596 | 606 | 6,400 |
2019/09/12 | 591 | 610 | 590 | 594 | 47,700 |
2019/09/11 | 573 | 589 | 570 | 587 | 32,400 |
2019/09/10 | 561 | 574 | 561 | 574 | 23,000 |
2019/09/09 | 565 | 566 | 560 | 560 | 14,600 |
2019/09/06 | 567 | 574 | 562 | 562 | 13,900 |
2019/09/05 | 561 | 574 | 558 | 564 | 23,300 |
2019/09/04 | 567 | 567 | 554 | 559 | 11,700 |
2019/09/03 | 561 | 566 | 558 | 561 | 7,200 |
2019/09/02 | 564 | 564 | 560 | 564 | 4,200 |
2019/08/30 | 556 | 565 | 556 | 564 | 600 |
2019/08/29 | 560 | 565 | 556 | 556 | 2,700 |
2019/08/28 | 556 | 565 | 556 | 564 | 4,200 |
2019/08/27 | 562 | 566 | 556 | 556 | 10,700 |
2019/08/26 | 565 | 565 | 557 | 562 | 14,700 |
2019/08/23 | 563 | 571 | 560 | 571 | 8,300 |
2019/08/22 | 565 | 568 | 562 | 564 | 13,100 |
2019/08/21 | 553 | 565 | 553 | 565 | 13,300 |
2019/08/20 | 563 | 564 | 548 | 550 | 25,600 |
2019/08/19 | 552 | 571 | 550 | 556 | 16,500 |
2019/08/16 | 555 | 559 | 550 | 550 | 9,400 |
2019/08/15 | 555 | 560 | 553 | 556 | 10,700 |
2019/08/14 | 573 | 573 | 558 | 564 | 29,800 |
2019/08/13 | 567 | 570 | 564 | 565 | 8,200 |
2019/08/09 | 582 | 585 | 570 | 574 | 28,700 |
2019/08/08 | 589 | 594 | 581 | 587 | 8,600 |
2019/08/07 | 603 | 606 | 576 | 588 | 30,800 |
2019/08/06 | 590 | 605 | 584 | 596 | 19,000 |
2019/08/05 | 624 | 624 | 594 | 603 | 40,400 |
2019/08/02 | 617 | 621 | 604 | 604 | 21,000 |
2019/08/01 | 621 | 630 | 617 | 625 | 29,400 |
2019/07/31 | 629 | 653 | 622 | 636 | 52,700 |
2019/07/30 | 633 | 638 | 627 | 631 | 14,600 |
2019/07/29 | 643 | 643 | 626 | 633 | 22,100 |
2019/07/26 | 646 | 646 | 636 | 639 | 12,300 |
2019/07/25 | 638 | 654 | 635 | 648 | 20,700 |
2019/07/24 | 635 | 638 | 628 | 633 | 12,600 |
2019/07/23 | 632 | 635 | 626 | 631 | 5,800 |
2019/07/22 | 630 | 643 | 627 | 632 | 19,300 |
2019/07/19 | 630 | 636 | 624 | 628 | 17,200 |
2019/07/18 | 637 | 644 | 626 | 626 | 18,900 |
2019/07/17 | 645 | 649 | 635 | 635 | 16,800 |
2019/07/16 | 647 | 652 | 644 | 645 | 13,300 |
2019/07/12 | 655 | 655 | 647 | 647 | 25,200 |
2019/07/11 | 663 | 663 | 657 | 659 | 22,000 |
2019/07/10 | 657 | 661 | 653 | 660 | 13,700 |
2019/07/09 | 655 | 664 | 652 | 663 | 16,500 |
2019/07/08 | 651 | 659 | 651 | 659 | 16,400 |
2019/07/05 | 649 | 653 | 645 | 648 | 14,800 |
2019/07/04 | 648 | 654 | 643 | 645 | 44,000 |
2019/07/03 | 647 | 652 | 647 | 652 | 2,800 |
2019/07/02 | 651 | 655 | 644 | 654 | 21,100 |
2019/07/01 | 663 | 664 | 650 | 655 | 13,700 |
2019/06/28 | 658 | 658 | 633 | 651 | 26,100 |
2019/06/27 | 656 | 660 | 654 | 657 | 11,900 |
2019/06/26 | 660 | 661 | 649 | 656 | 12,700 |
2019/06/25 | 660 | 670 | 658 | 660 | 8,800 |
2019/06/24 | 663 | 672 | 662 | 663 | 4,200 |
2019/06/21 | 673 | 673 | 663 | 669 | 14,500 |
2019/06/20 | 672 | 682 | 663 | 664 | 11,800 |
2019/06/19 | 689 | 689 | 670 | 678 | 16,600 |
2019/06/18 | 688 | 690 | 676 | 689 | 8,200 |
2019/06/17 | 670 | 687 | 663 | 681 | 14,000 |
2019/06/14 | 665 | 675 | 650 | 675 | 25,000 |
2019/06/13 | 680 | 680 | 660 | 668 | 13,800 |
2019/06/12 | 683 | 687 | 675 | 678 | 5,900 |
2019/06/11 | 678 | 697 | 668 | 691 | 22,000 |
2019/06/10 | 657 | 673 | 655 | 668 | 40,400 |
2019/06/07 | 655 | 661 | 655 | 656 | 2,200 |
2019/06/06 | 663 | 669 | 650 | 655 | 3,300 |
2019/06/05 | 652 | 666 | 651 | 663 | 12,400 |
2019/06/04 | 651 | 671 | 649 | 649 | 3,300 |
2019/06/03 | 657 | 665 | 651 | 661 | 4,200 |
2019/05/31 | 678 | 678 | 655 | 667 | 16,500 |
2019/05/30 | 667 | 683 | 665 | 683 | 8,300 |
2019/05/29 | 681 | 681 | 671 | 671 | 4,800 |
2019/05/28 | 688 | 689 | 682 | 682 | 4,000 |
2019/05/27 | 694 | 702 | 692 | 692 | 3,600 |
2019/05/24 | 693 | 694 | 687 | 694 | 6,300 |
2019/05/23 | 696 | 705 | 696 | 697 | 800 |
2019/05/22 | 698 | 704 | 696 | 704 | 11,300 |
2019/05/21 | 706 | 707 | 697 | 698 | 7,800 |
2019/05/20 | 718 | 718 | 706 | 706 | 3,200 |
2019/05/17 | 730 | 731 | 690 | 723 | 13,500 |
2019/05/16 | 716 | 728 | 714 | 724 | 8,500 |
2019/05/15 | 730 | 732 | 720 | 731 | 5,900 |
2019/05/14 | 704 | 733 | 704 | 716 | 11,800 |
2019/05/13 | 741 | 754 | 734 | 734 | 6,700 |
2019/05/10 | 737 | 752 | 722 | 745 | 7,300 |
2019/05/09 | 740 | 745 | 730 | 745 | 13,800 |
2019/05/08 | 752 | 752 | 743 | 747 | 8,500 |
2019/05/07 | 784 | 784 | 750 | 759 | 27,100 |
2019/04/26 | 735 | 756 | 732 | 754 | 14,200 |
2019/04/25 | 723 | 732 | 721 | 732 | 3,800 |
2019/04/24 | 724 | 732 | 721 | 727 | 3,100 |
2019/04/23 | 725 | 731 | 724 | 731 | 2,900 |
2019/04/22 | 721 | 736 | 721 | 733 | 3,300 |
2019/04/19 | 715 | 735 | 715 | 725 | 7,100 |
2019/04/18 | 727 | 740 | 713 | 714 | 13,600 |
2019/04/17 | 727 | 735 | 725 | 735 | 16,600 |
2019/04/16 | 730 | 732 | 727 | 732 | 5,000 |
2019/04/15 | 728 | 733 | 728 | 733 | 4,800 |
2019/04/12 | 720 | 731 | 720 | 729 | 4,600 |
2019/04/11 | 718 | 725 | 718 | 725 | 4,100 |
2019/04/10 | 713 | 723 | 713 | 723 | 6,700 |
2019/04/09 | 720 | 725 | 720 | 725 | 6,700 |
2019/04/08 | 713 | 724 | 713 | 720 | 2,800 |
2019/04/05 | 710 | 725 | 710 | 725 | 11,100 |
2019/04/04 | 712 | 723 | 710 | 710 | 4,000 |
2019/04/03 | 708 | 718 | 702 | 710 | 7,800 |
2019/04/02 | 712 | 721 | 709 | 712 | 7,300 |
2019/04/01 | 709 | 718 | 707 | 712 | 14,000 |
2019/03/29 | 696 | 722 | 693 | 722 | 2,900 |
2019/03/28 | 697 | 708 | 697 | 700 | 1,800 |
2019/03/27 | 720 | 720 | 705 | 706 | 7,100 |
2019/03/26 | 712 | 729 | 712 | 716 | 11,300 |
2019/03/25 | 711 | 712 | 711 | 711 | 1,700 |
2019/03/22 | 725 | 725 | 718 | 725 | 2,500 |
2019/03/20 | 721 | 730 | 721 | 730 | 2,000 |
2019/03/19 | 722 | 731 | 719 | 719 | 3,300 |
2019/03/18 | 716 | 725 | 713 | 720 | 4,900 |
2019/03/15 | 720 | 722 | 718 | 722 | 700 |
2019/03/14 | 711 | 721 | 711 | 721 | 1,700 |
2019/03/13 | 720 | 720 | 720 | 720 | 200 |
2019/03/12 | 720 | 720 | 714 | 720 | 2,500 |
2019/03/11 | 701 | 720 | 696 | 720 | 3,100 |
2019/03/08 | 713 | 728 | 696 | 696 | 4,600 |
2019/03/07 | 713 | 718 | 712 | 718 | 2,600 |
2019/03/06 | 719 | 719 | 718 | 719 | 3,000 |
2019/03/05 | 720 | 728 | 720 | 728 | 6,400 |
2019/03/04 | 742 | 742 | 721 | 732 | 6,800 |
2019/03/01 | 744 | 744 | 723 | 723 | 3,900 |
2019/02/28 | 739 | 747 | 739 | 747 | 5,300 |
2019/02/27 | 739 | 740 | 734 | 740 | 4,300 |
2019/02/26 | 732 | 735 | 732 | 734 | 2,300 |
2019/02/25 | 729 | 732 | 719 | 732 | 3,900 |
2019/02/22 | 718 | 719 | 718 | 719 | 5,400 |
2019/02/21 | 718 | 729 | 718 | 729 | 400 |
2019/02/20 | 722 | 722 | 721 | 721 | 1,700 |
2019/02/19 | 730 | 730 | 727 | 727 | 200 |
2019/02/18 | 719 | 730 | 719 | 727 | 1,600 |
2019/02/15 | 708 | 717 | 705 | 717 | 2,400 |
2019/02/14 | 715 | 720 | 711 | 711 | 1,800 |
2019/02/13 | 720 | 720 | 715 | 716 | 2,500 |
2019/02/12 | 713 | 720 | 704 | 710 | 2,200 |
2019/02/08 | 721 | 721 | 709 | 717 | 2,500 |
2019/02/07 | 740 | 740 | 716 | 724 | 6,300 |
2019/02/06 | 739 | 743 | 733 | 733 | 1,900 |
2019/02/05 | 734 | 736 | 734 | 736 | 600 |
2019/02/04 | 721 | 728 | 714 | 728 | 4,500 |
2019/02/01 | 718 | 724 | 714 | 724 | 5,000 |
2019/01/31 | 723 | 723 | 718 | 718 | 8,800 |
2019/01/30 | 723 | 723 | 705 | 718 | 5,100 |
2019/01/29 | 708 | 720 | 692 | 719 | 11,500 |
2019/01/28 | 700 | 709 | 700 | 707 | 6,600 |
2019/01/25 | 672 | 692 | 672 | 692 | 5,800 |
2019/01/24 | 677 | 677 | 663 | 666 | 20,000 |
2019/01/23 | 682 | 684 | 677 | 677 | 6,000 |
2019/01/22 | 687 | 687 | 683 | 684 | 8,000 |
2019/01/21 | 689 | 698 | 686 | 686 | 3,800 |
2019/01/18 | 693 | 696 | 685 | 685 | 9,600 |
2019/01/17 | 702 | 712 | 689 | 691 | 6,900 |
2019/01/16 | 701 | 707 | 700 | 704 | 4,000 |
2019/01/15 | 698 | 713 | 690 | 702 | 6,700 |
2019/01/11 | 689 | 700 | 683 | 700 | 11,000 |
2019/01/10 | 681 | 687 | 677 | 683 | 6,900 |
2019/01/09 | 683 | 695 | 679 | 680 | 3,400 |
2019/01/08 | 689 | 690 | 679 | 679 | 7,400 |
2019/01/07 | 677 | 684 | 677 | 684 | 2,900 |
2019/01/04 | 667 | 675 | 662 | 673 | 20,700 |