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
2022/12/30 1,312 1,438 1,312 1,399 1,458,800
2022/12/29 1,219 1,310 1,212 1,308 649,200
2022/12/28 1,208 1,240 1,187 1,219 428,400
2022/12/27 1,205 1,240 1,177 1,217 648,500
2022/12/26 1,079 1,170 1,079 1,166 594,900
2022/12/23 1,080 1,106 1,069 1,071 285,600
2022/12/22 1,140 1,152 1,098 1,108 351,700
2022/12/21 1,176 1,194 1,120 1,127 374,900
2022/12/20 1,200 1,217 1,143 1,192 735,400
2022/12/19 1,250 1,280 1,202 1,220 803,700
2022/12/16 1,268 1,290 1,188 1,272 1,637,400
2022/12/15 1,122 1,240 1,105 1,231 1,726,000
2022/12/14 1,000 1,138 988 1,115 1,301,400
2022/12/13 945 988 942 988 140,500
2022/12/12 933 949 924 938 84,000
2022/12/09 952 959 940 947 94,300
2022/12/08 970 970 954 956 88,200
2022/12/07 984 988 966 970 52,900
2022/12/06 963 994 950 984 78,500
2022/12/05 973 973 947 963 114,600
2022/12/02 979 1,005 972 977 140,800
2022/12/01 982 998 971 979 134,400
2022/11/30 941 999 936 982 325,400
2022/11/29 937 956 927 944 258,400
2022/11/28 891 951 882 945 1,156,600
2022/11/25 798 808 793 801 35,900
2022/11/24 805 806 790 790 31,400
2022/11/22 797 806 794 801 41,800
2022/11/21 781 801 779 799 94,900
2022/11/18 771 779 770 779 35,000
2022/11/17 766 767 762 766 11,000
2022/11/16 760 766 759 766 16,400
2022/11/15 743 772 743 769 49,200
2022/11/14 754 754 741 749 18,100
2022/11/11 757 759 743 754 52,500
2022/11/10 741 761 741 748 53,900
2022/11/09 764 773 745 750 97,800
2022/11/08 772 779 746 760 61,000
2022/11/07 774 787 753 775 166,200
2022/11/04 808 820 760 768 818,000
2022/11/02 759 759 759 759 32,500
2022/11/01 639 659 639 659 47,900
2022/10/31 641 642 638 640 3,900
2022/10/28 636 651 636 636 12,500
2022/10/27 642 644 636 639 7,400
2022/10/26 645 647 640 642 13,400
2022/10/25 655 655 642 643 10,400
2022/10/24 649 652 642 649 10,300
2022/10/21 646 652 643 643 11,500
2022/10/20 644 652 640 650 10,400
2022/10/19 635 650 635 644 15,400
2022/10/18 630 637 630 633 10,100
2022/10/17 630 634 627 631 5,900
2022/10/14 636 643 629 630 33,100
2022/10/13 636 637 633 633 6,300
2022/10/12 638 641 633 636 9,600
2022/10/11 655 655 638 644 12,600
2022/10/07 640 657 640 655 12,400
2022/10/06 631 642 631 640 6,000
2022/10/05 638 645 632 634 24,000
2022/10/04 628 638 623 638 28,400
2022/10/03 619 623 613 621 16,300
2022/09/30 626 626 611 619 35,300
2022/09/29 633 638 626 626 22,000
2022/09/28 641 642 621 626 29,400
2022/09/27 652 652 641 642 9,300
2022/09/26 658 658 641 649 25,200
2022/09/22 653 659 647 659 17,400
2022/09/21 667 667 653 653 15,600
2022/09/20 683 683 659 667 41,700
2022/09/16 687 687 673 673 40,200
2022/09/15 697 697 681 692 20,800
2022/09/14 690 701 690 698 10,000
2022/09/13 694 702 688 702 13,300
2022/09/12 708 714 693 697 20,700
2022/09/09 719 719 688 706 34,200
2022/09/08 682 714 682 699 63,900
2022/09/07 697 700 685 685 17,400
2022/09/06 692 701 687 699 10,600
2022/09/05 695 698 680 694 30,100
2022/09/02 702 702 689 698 28,100
2022/09/01 705 715 696 699 38,700
2022/08/31 702 712 702 711 15,300
2022/08/30 710 715 709 710 12,500
2022/08/29 700 720 695 713 58,100
2022/08/26 716 725 709 710 18,700
2022/08/25 709 721 706 715 21,300
2022/08/24 703 716 703 710 28,800
2022/08/23 699 721 695 709 51,200
2022/08/22 717 723 701 706 93,900
2022/08/19 678 735 675 729 185,300
2022/08/18 668 673 665 672 27,600
2022/08/17 670 680 668 678 25,700
2022/08/16 661 667 657 667 12,800
2022/08/15 655 663 654 662 33,200
2022/08/12 655 661 646 652 28,100
2022/08/10 658 658 650 652 18,800
2022/08/09 659 660 651 658 19,800
2022/08/08 672 672 644 659 85,200
2022/08/05 673 676 663 672 35,600
2022/08/04 677 685 657 676 123,600
2022/08/03 673 694 661 679 139,300
2022/08/02 681 682 666 674 56,500
2022/08/01 680 693 680 691 29,900
2022/07/29 700 700 672 679 60,600
2022/07/28 705 706 694 702 58,300
2022/07/27 704 717 695 700 44,200
2022/07/26 700 710 691 705 40,800
2022/07/25 691 697 679 688 29,900
2022/07/22 678 709 675 697 63,800
2022/07/21 675 682 667 678 35,000
2022/07/20 675 678 666 677 43,200
2022/07/19 650 680 642 671 115,900
2022/07/15 636 648 632 644 20,800
2022/07/14 631 641 626 641 27,200
2022/07/13 627 638 626 633 11,700
2022/07/12 627 628 620 626 19,700
2022/07/11 632 635 627 630 28,100
2022/07/08 623 629 620 626 75,200
2022/07/07 619 625 609 615 63,900
2022/07/06 621 621 611 619 24,200
2022/07/05 628 629 616 623 16,200
2022/07/04 636 638 621 628 31,900
2022/07/01 631 644 621 630 47,400
2022/06/30 647 651 636 636 49,500
2022/06/29 643 654 636 649 36,700
2022/06/28 645 648 639 644 20,500
2022/06/27 654 665 639 645 96,100
2022/06/24 625 636 620 636 50,300
2022/06/23 628 631 623 627 31,900
2022/06/22 630 632 623 625 17,100
2022/06/21 630 632 621 624 32,100
2022/06/20 633 638 615 615 42,000
2022/06/17 619 631 612 631 55,100
2022/06/16 644 649 633 633 28,800
2022/06/15 640 642 630 639 25,700
2022/06/14 627 645 625 645 49,600
2022/06/13 640 647 636 637 41,500
2022/06/10 650 650 643 650 43,300
2022/06/09 658 665 654 655 46,500
2022/06/08 654 659 653 658 22,200
2022/06/07 650 657 645 652 59,000
2022/06/06 638 646 638 645 17,500
2022/06/03 652 652 640 640 28,300
2022/06/02 651 651 642 650 19,000
2022/06/01 634 654 631 654 53,400
2022/05/31 630 639 628 633 31,600
2022/05/30 623 636 619 630 56,400
2022/05/27 617 620 612 620 21,600
2022/05/26 608 623 607 610 35,600
2022/05/25 615 616 606 606 52,700
2022/05/24 623 627 614 619 67,600
2022/05/23 628 633 620 626 29,300
2022/05/20 622 631 615 628 31,700
2022/05/19 625 632 614 615 55,000
2022/05/18 618 632 615 627 75,900
2022/05/17 611 626 611 615 68,100
2022/05/16 630 657 604 611 301,800
2022/05/13 672 709 659 709 155,100
2022/05/12 672 686 659 672 79,300
2022/05/11 684 693 679 679 63,100
2022/05/10 679 692 669 691 51,000
2022/05/09 681 693 681 685 35,300
2022/05/06 669 694 663 691 88,500
2022/05/02 666 676 655 670 140,200
2022/04/28 631 665 625 664 82,600
2022/04/27 646 648 632 634 151,200
2022/04/26 660 667 652 666 110,900
2022/04/25 680 683 652 654 140,800
2022/04/22 689 701 681 701 66,100
2022/04/21 695 707 691 693 76,500
2022/04/20 687 700 684 700 131,600
2022/04/19 665 683 664 682 64,300
2022/04/18 654 668 650 665 22,800
2022/04/15 657 659 648 655 32,200
2022/04/14 656 668 652 668 32,000
2022/04/13 641 658 641 658 19,400
2022/04/12 650 653 634 640 53,500
2022/04/11 651 662 646 660 24,100
2022/04/08 666 674 649 654 86,700
2022/04/07 672 672 656 661 63,600
2022/04/06 696 696 677 678 40,300
2022/04/05 696 705 690 705 25,700
2022/04/04 707 707 691 697 18,800
2022/04/01 706 706 694 701 39,800
2022/03/31 708 713 700 706 28,400
2022/03/30 714 714 704 710 28,200
2022/03/29 713 719 708 713 44,300
2022/03/28 714 717 705 714 28,900
2022/03/25 711 716 705 714 46,700
2022/03/24 692 712 687 712 28,800
2022/03/23 706 718 705 706 75,700
2022/03/22 689 706 685 704 62,700
2022/03/18 683 684 672 679 54,400
2022/03/17 677 694 673 683 70,900
2022/03/16 657 662 651 662 39,200
2022/03/15 632 662 629 657 74,600
2022/03/14 626 646 626 641 43,100
2022/03/11 630 639 618 625 62,800
2022/03/10 627 657 627 648 78,500
2022/03/09 622 641 618 619 99,900
2022/03/08 646 657 622 622 120,400
2022/03/07 675 681 646 658 140,700
2022/03/04 726 726 694 695 76,900
2022/03/03 722 733 720 724 53,200
2022/03/02 724 735 710 714 121,100
2022/03/01 753 754 736 754 95,700
2022/02/28 719 738 715 738 75,400
2022/02/25 705 731 705 719 91,200
2022/02/24 715 716 697 701 148,700
2022/02/22 727 740 718 726 93,700
2022/02/21 732 742 722 742 57,700
2022/02/18 748 753 734 747 90,300
2022/02/17 763 794 757 762 134,300
2022/02/16 750 763 742 758 100,800
2022/02/15 761 777 732 738 189,200
2022/02/14 785 793 751 774 255,900
2022/02/10 769 819 758 814 346,400
2022/02/09 728 772 719 767 417,700
2022/02/08 730 740 691 727 975,500
2022/02/07 680 680 680 680 26,600
2022/02/04 576 580 566 580 54,300
2022/02/03 579 588 576 578 33,900
2022/02/02 569 586 569 586 62,100
2022/02/01 576 583 563 571 59,700
2022/01/31 560 573 548 568 57,800
2022/01/28 556 566 547 560 75,700
2022/01/27 593 593 547 548 128,200
2022/01/26 590 594 578 588 43,200
2022/01/25 600 604 575 584 88,300
2022/01/24 603 612 595 606 29,700
2022/01/21 611 615 597 603 91,700
2022/01/20 623 634 613 623 91,400
2022/01/19 631 640 623 623 63,900
2022/01/18 675 675 643 644 87,600
2022/01/17 678 685 672 672 25,400
2022/01/14 691 691 671 683 68,900
2022/01/13 700 700 689 700 33,200
2022/01/12 681 697 681 697 44,100
2022/01/11 695 699 670 684 51,900
2022/01/07 687 701 683 690 55,100
2022/01/06 704 706 682 692 88,300
2022/01/05 707 722 697 713 81,000
2022/01/04 699 714 690 707 61,400

このページの先頭へ