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
2020/12/30 586 586 575 583 18,900
2020/12/29 570 593 570 583 19,800
2020/12/28 594 596 570 570 30,600
2020/12/25 600 618 580 585 34,000
2020/12/24 581 610 581 610 26,900
2020/12/23 579 590 579 583 32,800
2020/12/22 585 598 577 577 43,900
2020/12/21 613 620 587 587 60,900
2020/12/18 633 638 606 606 65,300
2020/12/17 661 662 612 626 148,700
2020/12/16 677 684 655 665 82,500
2020/12/15 696 708 664 670 136,600
2020/12/14 699 720 678 694 215,800
2020/12/11 696 731 664 696 398,400
2020/12/10 650 728 639 698 704,800
2020/12/09 590 631 578 630 322,700
2020/12/08 520 606 520 570 245,500
2020/12/07 526 545 514 519 74,300
2020/12/04 520 523 517 520 16,600
2020/12/03 519 521 513 521 21,600
2020/12/02 523 523 514 518 29,200
2020/12/01 525 525 511 518 20,100
2020/11/30 518 528 513 522 40,600
2020/11/27 523 528 515 518 20,400
2020/11/26 530 536 508 523 36,100
2020/11/25 511 536 511 530 47,700
2020/11/24 520 524 513 521 11,000
2020/11/20 517 517 503 510 7,300
2020/11/19 520 520 507 515 10,100
2020/11/18 525 525 511 520 18,200
2020/11/17 510 545 505 531 64,100
2020/11/16 488 510 486 505 34,500
2020/11/13 513 515 488 488 34,300
2020/11/12 523 523 503 511 32,600
2020/11/11 518 525 512 523 33,400
2020/11/10 522 522 495 514 34,500
2020/11/09 503 520 503 519 36,800
2020/11/06 494 499 484 495 32,300
2020/11/05 497 501 490 490 16,300
2020/11/04 492 499 485 492 17,000
2020/11/02 464 514 464 488 73,500
2020/10/30 463 463 448 460 14,000
2020/10/29 440 465 440 465 20,900
2020/10/28 443 448 438 448 5,000
2020/10/27 449 452 444 444 6,700
2020/10/26 446 454 446 448 5,300
2020/10/23 439 446 438 444 7,100
2020/10/22 442 445 440 445 3,300
2020/10/21 440 442 437 441 2,300
2020/10/20 435 438 434 438 3,500
2020/10/19 437 440 436 439 5,000
2020/10/16 439 446 437 437 3,300
2020/10/15 440 443 438 443 6,000
2020/10/14 435 446 435 443 8,000
2020/10/13 450 450 433 435 31,700
2020/10/12 454 454 449 449 5,300
2020/10/09 456 456 445 450 12,100
2020/10/08 453 458 452 453 18,400
2020/10/07 443 453 443 453 4,900
2020/10/06 442 452 441 446 7,400
2020/10/05 441 446 441 445 4,400
2020/10/02 450 450 439 439 3,100
2020/09/30 450 454 450 451 3,700
2020/09/29 452 455 445 455 5,100
2020/09/28 448 450 440 445 28,800
2020/09/25 443 447 440 441 11,200
2020/09/24 460 461 445 447 16,300
2020/09/23 475 475 458 460 18,500
2020/09/18 450 476 446 476 61,300
2020/09/17 446 454 444 446 12,300
2020/09/16 453 454 445 445 15,400
2020/09/15 461 461 446 448 31,100
2020/09/14 462 468 456 458 46,100
2020/09/11 466 472 464 469 5,400
2020/09/10 470 476 465 470 13,800
2020/09/09 465 478 461 472 11,000
2020/09/08 469 480 464 473 16,100
2020/09/07 469 473 467 469 10,100
2020/09/04 482 493 472 477 35,800
2020/09/03 483 483 473 481 8,900
2020/09/02 474 479 470 476 12,000
2020/09/01 469 482 469 477 12,400
2020/08/31 476 483 476 481 11,500
2020/08/28 485 493 463 476 23,900
2020/08/27 483 494 478 493 10,500
2020/08/26 491 494 483 486 12,400
2020/08/25 467 489 466 489 25,500
2020/08/24 470 470 466 467 1,800
2020/08/21 467 470 461 470 13,800
2020/08/20 474 474 467 467 12,300
2020/08/19 477 482 475 477 8,300
2020/08/18 481 493 477 477 50,500
2020/08/17 476 483 470 483 30,900
2020/08/14 459 469 459 469 19,900
2020/08/13 455 468 455 464 16,700
2020/08/12 445 458 445 451 16,700
2020/08/11 432 448 432 446 11,600
2020/08/07 422 432 421 431 12,400
2020/08/06 431 431 416 416 43,700
2020/08/05 411 428 406 425 25,200
2020/08/04 394 411 394 406 24,100
2020/08/03 400 415 384 396 63,500
2020/07/31 395 395 375 375 35,000
2020/07/30 408 410 396 397 41,700
2020/07/29 427 429 400 400 32,100
2020/07/28 447 448 429 429 24,200
2020/07/27 453 454 445 447 12,300
2020/07/22 459 462 452 453 13,500
2020/07/21 463 464 459 459 4,800
2020/07/20 462 465 457 463 3,900
2020/07/17 469 469 460 462 15,900
2020/07/16 470 479 469 469 4,700
2020/07/15 465 475 464 474 7,900
2020/07/14 462 465 457 457 5,200
2020/07/13 458 466 456 462 12,600
2020/07/10 465 469 453 456 20,400
2020/07/09 479 481 472 473 10,700
2020/07/08 478 490 475 476 13,000
2020/07/07 486 488 474 483 16,100
2020/07/06 447 486 447 480 22,900
2020/07/03 465 474 448 448 27,500
2020/07/02 489 495 465 465 38,600
2020/07/01 504 504 484 487 16,600
2020/06/30 508 508 499 499 20,500
2020/06/29 518 519 503 503 13,500
2020/06/26 513 521 513 518 10,900
2020/06/25 512 519 506 512 41,000
2020/06/24 530 530 512 512 16,400
2020/06/23 516 526 513 520 16,700
2020/06/22 517 521 515 515 11,700
2020/06/19 515 538 515 521 44,300
2020/06/18 525 525 510 513 13,200
2020/06/17 516 528 510 528 67,400
2020/06/16 488 501 488 496 23,500
2020/06/15 503 503 476 476 18,200
2020/06/12 475 496 475 496 43,400
2020/06/11 535 535 500 501 46,500
2020/06/10 533 535 531 535 10,800
2020/06/09 530 536 530 533 7,300
2020/06/08 529 536 526 530 19,300
2020/06/05 525 529 521 523 17,400
2020/06/04 537 539 525 525 12,500
2020/06/03 539 539 528 530 18,200
2020/06/02 540 540 530 535 19,000
2020/06/01 545 545 530 538 31,300
2020/05/29 538 538 527 537 25,700
2020/05/28 523 539 518 534 50,500
2020/05/27 513 520 506 517 70,300
2020/05/26 500 532 495 515 197,600
2020/05/25 505 537 497 537 252,500
2020/05/22 455 458 445 457 16,700
2020/05/21 452 454 447 454 5,200
2020/05/20 442 455 442 449 24,200
2020/05/19 442 450 438 445 12,600
2020/05/18 449 449 431 432 13,900
2020/05/15 442 448 440 447 11,400
2020/05/14 451 452 442 442 19,600
2020/05/13 462 463 450 457 11,100
2020/05/12 460 470 460 469 14,900
2020/05/11 445 476 445 460 36,300
2020/05/08 431 443 429 443 25,600
2020/05/07 424 440 422 428 16,700
2020/05/01 435 435 427 427 49,400
2020/04/30 435 439 425 435 33,900
2020/04/28 419 429 417 423 15,000
2020/04/27 407 427 404 417 21,100
2020/04/24 410 410 400 404 13,000
2020/04/23 400 413 400 411 9,400
2020/04/22 405 406 396 400 79,000
2020/04/21 415 415 404 409 15,100
2020/04/20 411 419 404 419 33,800
2020/04/17 410 416 404 416 8,000
2020/04/16 405 407 397 406 5,700
2020/04/15 409 418 406 407 12,200
2020/04/14 403 418 400 408 12,000
2020/04/13 411 415 408 408 2,800
2020/04/10 414 418 409 418 12,800
2020/04/09 414 427 414 415 10,100
2020/04/08 404 417 394 413 23,900
2020/04/07 392 412 391 406 34,200
2020/04/06 361 389 361 384 30,400
2020/04/03 382 390 360 368 61,800
2020/04/02 399 399 380 380 27,400
2020/04/01 396 413 392 397 29,500
2020/03/31 402 405 394 398 16,000
2020/03/30 439 439 388 402 65,600
2020/03/27 445 447 432 447 27,900
2020/03/26 458 458 435 437 17,800
2020/03/25 443 458 432 458 47,500
2020/03/24 395 431 395 427 51,200
2020/03/23 398 398 369 386 76,300
2020/03/19 426 426 386 394 53,200
2020/03/18 449 452 424 424 21,500
2020/03/17 414 454 403 445 75,800
2020/03/16 442 456 420 420 43,900
2020/03/13 460 470 414 427 71,300
2020/03/12 520 520 490 502 30,300
2020/03/11 545 549 528 531 17,900
2020/03/10 500 529 490 525 35,100
2020/03/09 545 546 511 519 51,200
2020/03/06 586 586 567 567 11,100
2020/03/05 593 601 592 594 11,200
2020/03/04 580 595 579 591 13,000
2020/03/03 620 620 586 586 17,800
2020/03/02 581 608 571 603 15,100
2020/02/28 590 601 584 590 49,200
2020/02/27 632 632 599 627 36,300
2020/02/26 633 643 622 638 26,100
2020/02/25 625 650 625 633 41,300
2020/02/21 665 673 662 666 10,600
2020/02/20 673 679 664 665 11,700
2020/02/19 662 674 656 665 16,200
2020/02/18 670 672 653 659 27,300
2020/02/17 670 670 653 665 37,600
2020/02/14 684 690 652 675 81,600
2020/02/13 698 698 684 685 15,800
2020/02/12 698 705 694 699 10,100
2020/02/10 700 711 696 702 18,000
2020/02/07 717 717 699 705 32,800
2020/02/06 719 720 713 717 14,500
2020/02/05 725 725 714 715 12,500
2020/02/04 705 722 698 722 19,000
2020/02/03 717 717 701 701 28,700
2020/01/31 688 695 678 692 18,300
2020/01/30 691 700 676 681 23,500
2020/01/29 690 698 690 698 11,600
2020/01/28 690 693 678 691 33,200
2020/01/27 698 701 677 695 37,500
2020/01/24 727 730 711 711 19,500
2020/01/23 721 730 717 730 44,000
2020/01/22 711 721 709 721 16,300
2020/01/21 719 719 710 710 15,500
2020/01/20 715 718 710 717 18,100
2020/01/17 705 712 700 709 21,500
2020/01/16 704 709 700 708 15,000
2020/01/15 700 705 700 703 17,700
2020/01/14 700 706 696 702 21,300
2020/01/10 709 710 698 698 21,800
2020/01/09 704 711 700 703 12,200
2020/01/08 712 712 684 695 44,000
2020/01/07 701 726 701 720 26,300
2020/01/06 698 705 694 696 30,100

このページの先頭へ