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 |
---|---|---|---|---|---|
2021/12/30 | 680 | 690 | 671 | 683 | 58,000 |
2021/12/29 | 675 | 690 | 671 | 690 | 19,300 |
2021/12/28 | 675 | 688 | 666 | 680 | 51,000 |
2021/12/27 | 679 | 679 | 654 | 664 | 63,100 |
2021/12/24 | 666 | 679 | 663 | 679 | 49,300 |
2021/12/23 | 651 | 663 | 650 | 656 | 17,900 |
2021/12/22 | 630 | 654 | 628 | 642 | 99,600 |
2021/12/21 | 639 | 639 | 617 | 617 | 76,900 |
2021/12/20 | 645 | 648 | 629 | 629 | 77,800 |
2021/12/17 | 663 | 672 | 652 | 652 | 42,400 |
2021/12/16 | 665 | 675 | 664 | 670 | 55,500 |
2021/12/15 | 650 | 671 | 650 | 662 | 53,800 |
2021/12/14 | 666 | 667 | 648 | 658 | 50,300 |
2021/12/13 | 685 | 686 | 659 | 667 | 41,400 |
2021/12/10 | 680 | 688 | 675 | 680 | 42,100 |
2021/12/09 | 695 | 695 | 681 | 683 | 66,800 |
2021/12/08 | 684 | 690 | 679 | 688 | 53,600 |
2021/12/07 | 652 | 684 | 652 | 674 | 97,700 |
2021/12/06 | 655 | 661 | 646 | 652 | 39,400 |
2021/12/03 | 633 | 662 | 633 | 661 | 63,900 |
2021/12/02 | 644 | 654 | 632 | 641 | 78,800 |
2021/12/01 | 654 | 662 | 633 | 654 | 116,400 |
2021/11/30 | 676 | 688 | 650 | 650 | 80,300 |
2021/11/29 | 673 | 686 | 663 | 674 | 153,100 |
2021/11/26 | 710 | 710 | 692 | 694 | 148,000 |
2021/11/25 | 729 | 736 | 709 | 718 | 81,500 |
2021/11/24 | 727 | 743 | 727 | 733 | 76,000 |
2021/11/22 | 726 | 736 | 719 | 726 | 57,800 |
2021/11/19 | 738 | 739 | 725 | 737 | 45,900 |
2021/11/18 | 724 | 736 | 715 | 733 | 106,500 |
2021/11/17 | 750 | 750 | 727 | 733 | 92,100 |
2021/11/16 | 765 | 765 | 751 | 757 | 54,100 |
2021/11/15 | 772 | 778 | 764 | 768 | 34,200 |
2021/11/12 | 741 | 775 | 741 | 763 | 92,800 |
2021/11/11 | 761 | 770 | 752 | 752 | 49,100 |
2021/11/10 | 773 | 784 | 760 | 763 | 65,900 |
2021/11/09 | 794 | 802 | 766 | 773 | 82,900 |
2021/11/08 | 790 | 809 | 786 | 792 | 90,000 |
2021/11/05 | 807 | 813 | 776 | 786 | 180,900 |
2021/11/04 | 796 | 835 | 784 | 821 | 246,300 |
2021/11/02 | 866 | 877 | 800 | 805 | 518,600 |
2021/11/01 | 880 | 887 | 856 | 858 | 200,100 |
2021/10/29 | 885 | 892 | 869 | 890 | 181,500 |
2021/10/28 | 877 | 890 | 855 | 885 | 194,600 |
2021/10/27 | 914 | 914 | 865 | 880 | 205,800 |
2021/10/26 | 913 | 922 | 902 | 920 | 77,800 |
2021/10/25 | 899 | 921 | 884 | 919 | 122,700 |
2021/10/22 | 943 | 952 | 894 | 905 | 281,400 |
2021/10/21 | 985 | 989 | 956 | 960 | 131,000 |
2021/10/20 | 1,001 | 1,004 | 981 | 999 | 168,800 |
2021/10/19 | 1,036 | 1,037 | 995 | 1,005 | 176,800 |
2021/10/18 | 1,035 | 1,060 | 1,030 | 1,041 | 166,600 |
2021/10/15 | 1,022 | 1,046 | 1,016 | 1,040 | 235,200 |
2021/10/14 | 970 | 1,024 | 970 | 1,019 | 212,800 |
2021/10/13 | 983 | 998 | 968 | 974 | 171,300 |
2021/10/12 | 981 | 1,002 | 965 | 988 | 275,200 |
2021/10/11 | 1,020 | 1,036 | 1,001 | 1,011 | 279,600 |
2021/10/08 | 1,060 | 1,063 | 1,019 | 1,030 | 433,900 |
2021/10/07 | 990 | 1,055 | 986 | 1,054 | 488,800 |
2021/10/06 | 985 | 1,007 | 970 | 997 | 410,500 |
2021/10/05 | 935 | 981 | 913 | 979 | 281,000 |
2021/10/04 | 993 | 993 | 884 | 937 | 530,000 |
2021/10/01 | 989 | 1,020 | 965 | 991 | 333,300 |
2021/09/30 | 956 | 1,016 | 956 | 999 | 342,000 |
2021/09/29 | 973 | 981 | 938 | 967 | 423,200 |
2021/09/28 | 961 | 996 | 961 | 989 | 237,700 |
2021/09/27 | 937 | 974 | 928 | 974 | 195,600 |
2021/09/24 | 915 | 949 | 914 | 943 | 224,000 |
2021/09/22 | 890 | 929 | 890 | 899 | 276,800 |
2021/09/21 | 862 | 910 | 844 | 898 | 345,700 |
2021/09/17 | 881 | 907 | 866 | 898 | 436,400 |
2021/09/16 | 980 | 980 | 830 | 901 | 1,305,700 |
2021/09/15 | 970 | 1,001 | 953 | 980 | 936,600 |
2021/09/14 | 900 | 998 | 897 | 994 | 964,400 |
2021/09/13 | 886 | 933 | 860 | 933 | 1,015,200 |
2021/09/10 | 825 | 895 | 796 | 877 | 1,636,100 |
2021/09/09 | 677 | 750 | 677 | 750 | 684,800 |
2021/09/08 | 646 | 667 | 646 | 662 | 65,700 |
2021/09/07 | 630 | 648 | 627 | 645 | 55,700 |
2021/09/06 | 626 | 629 | 624 | 629 | 25,700 |
2021/09/03 | 611 | 627 | 611 | 627 | 37,700 |
2021/09/02 | 616 | 617 | 610 | 617 | 13,900 |
2021/09/01 | 607 | 619 | 607 | 619 | 33,500 |
2021/08/31 | 602 | 614 | 602 | 610 | 52,600 |
2021/08/30 | 603 | 604 | 600 | 604 | 15,200 |
2021/08/27 | 596 | 605 | 596 | 603 | 26,700 |
2021/08/26 | 595 | 599 | 595 | 599 | 11,400 |
2021/08/25 | 596 | 598 | 591 | 595 | 16,000 |
2021/08/24 | 584 | 598 | 584 | 598 | 23,000 |
2021/08/23 | 573 | 585 | 573 | 584 | 13,800 |
2021/08/20 | 585 | 587 | 566 | 566 | 31,300 |
2021/08/19 | 594 | 595 | 587 | 587 | 20,700 |
2021/08/18 | 591 | 597 | 588 | 594 | 17,100 |
2021/08/17 | 594 | 597 | 591 | 591 | 9,700 |
2021/08/16 | 602 | 602 | 591 | 595 | 12,100 |
2021/08/13 | 598 | 605 | 595 | 602 | 20,400 |
2021/08/12 | 599 | 600 | 597 | 598 | 7,400 |
2021/08/11 | 600 | 605 | 595 | 596 | 47,500 |
2021/08/10 | 618 | 626 | 600 | 603 | 126,400 |
2021/08/06 | 594 | 600 | 589 | 598 | 28,800 |
2021/08/05 | 598 | 602 | 593 | 597 | 35,400 |
2021/08/04 | 603 | 605 | 600 | 603 | 16,600 |
2021/08/03 | 621 | 625 | 601 | 608 | 113,200 |
2021/08/02 | 595 | 611 | 595 | 611 | 55,100 |
2021/07/30 | 601 | 601 | 587 | 592 | 19,300 |
2021/07/29 | 591 | 601 | 589 | 601 | 12,200 |
2021/07/28 | 592 | 593 | 586 | 588 | 17,700 |
2021/07/27 | 595 | 599 | 594 | 595 | 25,100 |
2021/07/26 | 589 | 602 | 589 | 595 | 8,700 |
2021/07/21 | 587 | 593 | 587 | 588 | 10,000 |
2021/07/20 | 583 | 592 | 583 | 584 | 15,300 |
2021/07/19 | 602 | 602 | 593 | 593 | 8,000 |
2021/07/16 | 603 | 603 | 599 | 602 | 3,300 |
2021/07/15 | 605 | 605 | 599 | 599 | 8,000 |
2021/07/14 | 606 | 606 | 602 | 603 | 5,700 |
2021/07/13 | 607 | 613 | 604 | 604 | 6,900 |
2021/07/12 | 608 | 610 | 601 | 605 | 22,000 |
2021/07/09 | 599 | 602 | 594 | 602 | 26,100 |
2021/07/08 | 605 | 613 | 601 | 605 | 22,600 |
2021/07/07 | 614 | 614 | 608 | 608 | 11,500 |
2021/07/06 | 612 | 624 | 610 | 617 | 14,000 |
2021/07/05 | 615 | 615 | 608 | 612 | 24,200 |
2021/07/02 | 600 | 615 | 600 | 612 | 20,700 |
2021/07/01 | 612 | 612 | 605 | 607 | 13,200 |
2021/06/30 | 601 | 612 | 600 | 612 | 26,400 |
2021/06/29 | 600 | 603 | 597 | 603 | 15,900 |
2021/06/28 | 600 | 602 | 595 | 599 | 22,800 |
2021/06/25 | 597 | 599 | 594 | 599 | 5,100 |
2021/06/24 | 590 | 597 | 590 | 595 | 8,700 |
2021/06/23 | 585 | 591 | 585 | 590 | 10,100 |
2021/06/22 | 591 | 592 | 586 | 586 | 14,400 |
2021/06/21 | 592 | 592 | 582 | 584 | 29,800 |
2021/06/18 | 600 | 601 | 590 | 593 | 42,100 |
2021/06/17 | 599 | 601 | 596 | 601 | 18,400 |
2021/06/16 | 596 | 601 | 593 | 601 | 12,900 |
2021/06/15 | 596 | 599 | 592 | 595 | 24,500 |
2021/06/14 | 598 | 600 | 594 | 595 | 39,300 |
2021/06/11 | 600 | 601 | 595 | 599 | 32,300 |
2021/06/10 | 597 | 601 | 593 | 600 | 25,100 |
2021/06/09 | 600 | 603 | 598 | 598 | 20,700 |
2021/06/08 | 605 | 605 | 598 | 600 | 29,000 |
2021/06/07 | 601 | 607 | 597 | 605 | 65,500 |
2021/06/04 | 600 | 603 | 595 | 595 | 35,200 |
2021/06/03 | 603 | 606 | 598 | 599 | 48,600 |
2021/06/02 | 599 | 602 | 595 | 597 | 19,300 |
2021/06/01 | 600 | 600 | 595 | 596 | 13,700 |
2021/05/31 | 595 | 601 | 586 | 596 | 32,500 |
2021/05/28 | 586 | 588 | 581 | 588 | 29,500 |
2021/05/27 | 586 | 592 | 580 | 589 | 24,400 |
2021/05/26 | 588 | 591 | 582 | 585 | 20,100 |
2021/05/25 | 597 | 597 | 585 | 588 | 20,300 |
2021/05/24 | 600 | 603 | 595 | 596 | 18,700 |
2021/05/21 | 607 | 607 | 598 | 600 | 47,500 |
2021/05/20 | 600 | 605 | 595 | 601 | 14,100 |
2021/05/19 | 600 | 601 | 594 | 598 | 12,300 |
2021/05/18 | 600 | 601 | 589 | 600 | 41,400 |
2021/05/17 | 600 | 604 | 593 | 597 | 38,600 |
2021/05/14 | 620 | 620 | 586 | 600 | 155,200 |
2021/05/13 | 625 | 647 | 624 | 647 | 52,400 |
2021/05/12 | 646 | 649 | 625 | 631 | 34,200 |
2021/05/11 | 653 | 653 | 636 | 642 | 35,100 |
2021/05/10 | 654 | 657 | 646 | 653 | 44,200 |
2021/05/07 | 651 | 655 | 641 | 650 | 73,700 |
2021/05/06 | 653 | 660 | 646 | 654 | 54,000 |
2021/04/30 | 639 | 658 | 636 | 650 | 74,300 |
2021/04/28 | 623 | 638 | 619 | 635 | 52,000 |
2021/04/27 | 618 | 623 | 616 | 623 | 7,200 |
2021/04/26 | 625 | 625 | 613 | 623 | 19,400 |
2021/04/23 | 623 | 628 | 619 | 625 | 17,600 |
2021/04/22 | 626 | 627 | 620 | 626 | 14,200 |
2021/04/21 | 615 | 624 | 609 | 624 | 35,400 |
2021/04/20 | 619 | 626 | 612 | 624 | 30,400 |
2021/04/19 | 624 | 624 | 618 | 619 | 16,900 |
2021/04/16 | 619 | 625 | 615 | 625 | 13,000 |
2021/04/15 | 615 | 625 | 611 | 618 | 25,500 |
2021/04/14 | 623 | 626 | 613 | 615 | 28,300 |
2021/04/13 | 620 | 634 | 620 | 627 | 19,700 |
2021/04/12 | 629 | 629 | 620 | 621 | 6,900 |
2021/04/09 | 627 | 632 | 615 | 626 | 29,300 |
2021/04/08 | 637 | 637 | 626 | 630 | 9,700 |
2021/04/07 | 630 | 639 | 630 | 635 | 8,400 |
2021/04/06 | 642 | 642 | 631 | 635 | 15,000 |
2021/04/05 | 648 | 648 | 636 | 636 | 23,000 |
2021/04/02 | 625 | 640 | 625 | 638 | 13,500 |
2021/04/01 | 641 | 641 | 621 | 625 | 20,800 |
2021/03/31 | 643 | 645 | 633 | 639 | 11,700 |
2021/03/30 | 641 | 646 | 635 | 638 | 16,000 |
2021/03/29 | 657 | 657 | 640 | 649 | 56,500 |
2021/03/26 | 645 | 645 | 632 | 637 | 29,500 |
2021/03/25 | 637 | 655 | 630 | 639 | 58,000 |
2021/03/24 | 634 | 638 | 616 | 629 | 71,800 |
2021/03/23 | 665 | 666 | 643 | 644 | 68,400 |
2021/03/22 | 647 | 666 | 643 | 655 | 60,600 |
2021/03/19 | 612 | 645 | 612 | 637 | 64,000 |
2021/03/18 | 616 | 620 | 609 | 612 | 21,100 |
2021/03/17 | 614 | 618 | 611 | 617 | 11,100 |
2021/03/16 | 623 | 623 | 611 | 612 | 17,000 |
2021/03/15 | 615 | 629 | 610 | 617 | 35,100 |
2021/03/12 | 607 | 612 | 606 | 610 | 13,300 |
2021/03/11 | 615 | 615 | 602 | 606 | 27,700 |
2021/03/10 | 620 | 620 | 603 | 611 | 36,100 |
2021/03/09 | 615 | 619 | 607 | 619 | 20,200 |
2021/03/08 | 612 | 619 | 606 | 608 | 10,900 |
2021/03/05 | 598 | 607 | 577 | 604 | 84,700 |
2021/03/04 | 607 | 611 | 597 | 601 | 42,000 |
2021/03/03 | 608 | 619 | 607 | 613 | 39,800 |
2021/03/02 | 614 | 621 | 606 | 611 | 29,100 |
2021/03/01 | 604 | 609 | 596 | 608 | 22,700 |
2021/02/26 | 605 | 605 | 593 | 594 | 29,000 |
2021/02/25 | 610 | 611 | 602 | 610 | 17,300 |
2021/02/24 | 604 | 614 | 598 | 602 | 18,900 |
2021/02/22 | 606 | 615 | 603 | 609 | 12,800 |
2021/02/19 | 611 | 612 | 587 | 596 | 68,100 |
2021/02/18 | 620 | 625 | 610 | 612 | 44,400 |
2021/02/17 | 624 | 640 | 615 | 625 | 53,700 |
2021/02/16 | 613 | 615 | 602 | 604 | 54,300 |
2021/02/15 | 610 | 625 | 607 | 613 | 37,400 |
2021/02/12 | 620 | 626 | 612 | 614 | 32,800 |
2021/02/10 | 625 | 625 | 612 | 623 | 24,400 |
2021/02/09 | 643 | 645 | 616 | 622 | 78,500 |
2021/02/08 | 647 | 657 | 641 | 647 | 23,500 |
2021/02/05 | 660 | 663 | 635 | 644 | 146,200 |
2021/02/04 | 669 | 692 | 656 | 687 | 93,100 |
2021/02/03 | 660 | 675 | 654 | 669 | 73,300 |
2021/02/02 | 640 | 655 | 631 | 655 | 66,900 |
2021/02/01 | 606 | 630 | 605 | 627 | 25,200 |
2021/01/29 | 617 | 617 | 602 | 605 | 32,600 |
2021/01/28 | 628 | 639 | 616 | 618 | 21,100 |
2021/01/27 | 631 | 643 | 620 | 632 | 31,200 |
2021/01/26 | 628 | 630 | 621 | 626 | 26,200 |
2021/01/25 | 633 | 633 | 622 | 628 | 11,700 |
2021/01/22 | 625 | 632 | 621 | 626 | 19,400 |
2021/01/21 | 627 | 634 | 621 | 623 | 17,000 |
2021/01/20 | 612 | 626 | 610 | 622 | 29,500 |
2021/01/19 | 600 | 617 | 599 | 611 | 21,400 |
2021/01/18 | 599 | 603 | 591 | 599 | 16,700 |
2021/01/15 | 603 | 613 | 597 | 597 | 22,600 |
2021/01/14 | 617 | 624 | 599 | 605 | 30,000 |
2021/01/13 | 624 | 624 | 612 | 617 | 23,000 |
2021/01/12 | 616 | 633 | 609 | 625 | 32,900 |
2021/01/08 | 612 | 629 | 610 | 625 | 38,400 |
2021/01/07 | 594 | 618 | 594 | 616 | 40,000 |
2021/01/06 | 597 | 608 | 585 | 589 | 56,000 |
2021/01/05 | 572 | 602 | 565 | 599 | 56,800 |
2021/01/04 | 580 | 581 | 548 | 565 | 70,000 |