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

萩原電気ホールディングス(7467)の株価時系列情報

萩原電気ホールディングス(7467)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
2024/03/29 4,445 4,490 4,430 4,475 26,600
2024/03/28 4,450 4,475 4,415 4,430 50,400
2024/03/27 4,555 4,555 4,490 4,490 76,300
2024/03/26 4,425 4,520 4,425 4,515 42,200
2024/03/25 4,480 4,510 4,465 4,465 37,000
2024/03/22 4,510 4,525 4,425 4,460 62,300
2024/03/21 4,425 4,510 4,425 4,495 56,900
2024/03/19 4,330 4,405 4,285 4,380 53,100
2024/03/18 4,345 4,370 4,315 4,325 34,700
2024/03/15 4,290 4,330 4,265 4,310 72,800
2024/03/14 4,330 4,355 4,280 4,345 45,300
2024/03/13 4,450 4,455 4,295 4,325 68,500
2024/03/12 4,330 4,405 4,295 4,390 74,200
2024/03/11 4,500 4,500 4,365 4,390 122,100
2024/03/08 4,565 4,640 4,555 4,600 58,000
2024/03/07 4,730 4,730 4,605 4,610 53,900
2024/03/06 4,615 4,730 4,590 4,705 42,200
2024/03/05 4,685 4,690 4,610 4,660 39,000
2024/03/04 4,860 4,860 4,670 4,670 79,000
2024/03/01 4,880 4,880 4,790 4,810 83,200
2024/02/29 4,760 4,885 4,710 4,870 65,200
2024/02/28 4,765 4,830 4,760 4,770 47,500
2024/02/27 4,740 4,845 4,710 4,745 55,200
2024/02/26 4,830 4,880 4,745 4,745 53,000
2024/02/22 4,910 4,910 4,800 4,830 48,700
2024/02/21 4,860 4,880 4,755 4,775 77,200
2024/02/20 4,885 5,040 4,855 4,930 184,600
2024/02/19 4,625 4,700 4,565 4,700 113,800
2024/02/16 4,615 4,755 4,590 4,665 94,800
2024/02/15 4,690 4,710 4,550 4,575 76,500
2024/02/14 4,720 4,720 4,590 4,620 118,400
2024/02/13 4,825 4,855 4,690 4,760 184,800
2024/02/09 5,200 5,250 4,685 4,755 431,900
2024/02/08 5,140 5,180 5,050 5,160 60,500
2024/02/07 5,030 5,150 5,030 5,150 37,100
2024/02/06 5,050 5,070 5,020 5,060 29,500
2024/02/05 5,130 5,140 5,020 5,040 59,900
2024/02/02 5,130 5,130 5,040 5,100 40,900
2024/02/01 5,070 5,110 5,060 5,080 35,500
2024/01/31 5,040 5,140 5,030 5,120 30,000
2024/01/30 5,130 5,160 5,070 5,070 38,300
2024/01/29 5,040 5,170 5,030 5,130 75,000
2024/01/26 5,110 5,110 4,975 4,975 60,800
2024/01/25 5,040 5,140 5,040 5,120 62,700
2024/01/24 5,130 5,130 5,020 5,060 75,600
2024/01/23 5,290 5,330 5,140 5,160 78,700
2024/01/22 5,150 5,230 5,110 5,230 57,600
2024/01/19 5,170 5,170 5,050 5,110 54,600
2024/01/18 5,060 5,140 5,030 5,070 70,300
2024/01/17 5,230 5,260 5,060 5,060 125,000
2024/01/16 5,180 5,200 5,040 5,130 109,500
2024/01/15 4,855 5,190 4,850 5,080 291,900
2024/01/12 4,815 4,825 4,670 4,715 84,200
2024/01/11 4,845 4,895 4,770 4,795 83,700
2024/01/10 4,905 4,940 4,840 4,840 45,200
2024/01/09 4,885 4,960 4,860 4,890 56,300
2024/01/05 4,880 4,890 4,810 4,815 36,200
2024/01/04 4,815 4,920 4,720 4,885 57,100
2023/12/29 4,845 4,885 4,800 4,870 46,700
2023/12/28 4,880 5,000 4,835 4,845 69,900
2023/12/27 4,890 4,935 4,870 4,915 47,700
2023/12/26 4,750 4,850 4,750 4,835 41,800
2023/12/25 4,800 4,830 4,735 4,750 30,700
2023/12/22 4,800 4,860 4,750 4,790 57,200
2023/12/21 4,645 4,845 4,605 4,785 88,500
2023/12/20 4,635 4,710 4,625 4,660 42,200
2023/12/19 4,465 4,585 4,440 4,585 44,000
2023/12/18 4,435 4,485 4,370 4,465 44,400
2023/12/15 4,470 4,540 4,435 4,500 44,800
2023/12/14 4,665 4,665 4,400 4,450 103,700
2023/12/13 4,680 4,770 4,615 4,670 68,300
2023/12/12 4,780 4,825 4,670 4,685 70,300
2023/12/11 4,685 4,730 4,625 4,700 71,700
2023/12/08 4,690 4,710 4,570 4,590 121,400
2023/12/07 4,800 4,855 4,725 4,725 66,500
2023/12/06 4,765 4,930 4,735 4,930 105,500
2023/12/05 4,830 4,835 4,655 4,655 123,600
2023/12/04 4,930 4,985 4,875 4,910 70,800
2023/12/01 4,940 4,940 4,815 4,840 70,600
2023/11/30 4,800 4,950 4,780 4,940 66,200
2023/11/29 4,715 4,875 4,710 4,780 63,100
2023/11/28 4,800 4,855 4,715 4,715 58,100
2023/11/27 4,850 4,880 4,730 4,795 82,300
2023/11/24 4,605 4,860 4,605 4,810 199,300
2023/11/22 4,475 4,570 4,475 4,535 42,300
2023/11/21 4,525 4,575 4,475 4,510 66,100
2023/11/20 4,665 4,750 4,555 4,575 132,600
2023/11/17 4,330 4,535 4,315 4,525 89,800
2023/11/16 4,395 4,405 4,280 4,330 57,000
2023/11/15 4,425 4,425 4,315 4,370 67,500
2023/11/14 4,340 4,480 4,295 4,355 102,300
2023/11/13 4,450 4,550 4,245 4,365 171,100
2023/11/10 4,350 4,505 4,145 4,420 364,200
2023/11/09 4,425 4,510 4,370 4,390 82,700
2023/11/08 4,510 4,570 4,360 4,400 106,400
2023/11/07 4,560 4,625 4,500 4,510 57,300
2023/11/06 4,660 4,680 4,510 4,605 97,600
2023/11/02 4,450 4,530 4,405 4,520 90,900
2023/11/01 4,350 4,470 4,340 4,390 68,200
2023/10/31 4,365 4,365 4,205 4,320 96,000
2023/10/30 4,375 4,460 4,285 4,405 108,400
2023/10/27 4,235 4,405 4,220 4,405 102,400
2023/10/26 4,150 4,195 4,100 4,130 41,900
2023/10/25 4,110 4,250 4,110 4,220 44,700
2023/10/24 4,065 4,150 3,910 4,140 65,200
2023/10/23 4,240 4,240 4,030 4,035 43,000
2023/10/20 4,210 4,280 4,155 4,255 65,600
2023/10/19 4,285 4,370 4,220 4,225 68,400
2023/10/18 4,160 4,335 4,160 4,335 73,100
2023/10/17 4,200 4,260 4,130 4,160 41,800
2023/10/16 4,085 4,085 4,010 4,045 27,400
2023/10/13 4,205 4,240 4,075 4,105 33,600
2023/10/12 4,200 4,230 4,100 4,230 62,500
2023/10/11 4,100 4,225 4,075 4,170 81,100
2023/10/10 4,070 4,110 3,990 4,095 57,900
2023/10/06 3,785 3,925 3,770 3,880 60,600
2023/10/05 3,710 3,800 3,710 3,790 62,900
2023/10/04 3,745 3,795 3,700 3,725 105,500
2023/10/03 3,915 3,935 3,840 3,880 62,200
2023/10/02 3,985 4,060 3,940 3,940 57,400
2023/09/29 4,105 4,135 3,945 3,955 79,500
2023/09/28 4,110 4,195 4,075 4,100 83,700
2023/09/27 4,165 4,170 4,055 4,155 72,800
2023/09/26 4,165 4,230 4,125 4,210 54,500
2023/09/25 4,140 4,190 4,070 4,190 66,700
2023/09/22 4,195 4,195 4,110 4,125 96,000
2023/09/21 4,250 4,320 4,210 4,260 65,100
2023/09/20 4,235 4,330 4,235 4,275 58,400
2023/09/19 4,245 4,245 4,180 4,235 48,800
2023/09/15 4,245 4,275 4,200 4,235 41,600
2023/09/14 4,220 4,270 4,175 4,200 54,400
2023/09/13 4,375 4,375 4,170 4,175 138,700
2023/09/12 4,385 4,420 4,350 4,395 58,300
2023/09/11 4,390 4,425 4,360 4,380 77,500
2023/09/08 4,345 4,400 4,300 4,360 84,000
2023/09/07 4,285 4,415 4,265 4,385 154,000
2023/09/06 4,155 4,330 4,150 4,290 186,900
2023/09/05 4,010 4,065 3,960 4,065 61,900
2023/09/04 4,045 4,080 3,990 4,080 79,800
2023/09/01 3,930 4,045 3,885 4,015 127,500
2023/08/31 3,835 3,970 3,825 3,940 76,600
2023/08/30 3,750 3,840 3,735 3,830 60,200
2023/08/29 3,830 3,830 3,715 3,755 55,900
2023/08/28 3,750 3,790 3,715 3,780 63,200
2023/08/25 3,760 3,760 3,650 3,685 68,100
2023/08/24 3,760 3,820 3,750 3,795 45,600
2023/08/23 3,735 3,750 3,690 3,750 26,300
2023/08/22 3,710 3,730 3,650 3,730 38,500
2023/08/21 3,640 3,720 3,640 3,700 40,300
2023/08/18 3,640 3,700 3,610 3,635 45,000
2023/08/17 3,585 3,640 3,520 3,640 79,900
2023/08/16 3,720 3,720 3,610 3,655 84,300
2023/08/15 3,890 3,890 3,710 3,775 94,100
2023/08/14 3,660 3,990 3,660 3,850 304,700
2023/08/10 3,160 3,610 3,070 3,555 408,300
2023/08/09 3,190 3,215 3,155 3,190 35,600
2023/08/08 3,220 3,220 3,195 3,200 34,800
2023/08/07 3,175 3,180 3,125 3,180 39,300
2023/08/04 3,185 3,210 3,135 3,150 68,800
2023/08/03 3,285 3,285 3,205 3,240 93,000
2023/08/02 3,265 3,380 3,265 3,345 91,500
2023/08/01 3,220 3,285 3,195 3,285 61,200
2023/07/31 3,225 3,230 3,180 3,215 48,400
2023/07/28 3,140 3,195 3,125 3,180 62,800
2023/07/27 3,185 3,195 3,145 3,170 51,900
2023/07/26 3,220 3,230 3,190 3,200 26,800
2023/07/25 3,215 3,220 3,195 3,220 56,600
2023/07/24 3,195 3,225 3,190 3,215 32,500
2023/07/21 3,235 3,240 3,175 3,175 40,200
2023/07/20 3,350 3,350 3,265 3,275 40,400
2023/07/19 3,300 3,325 3,260 3,325 49,000
2023/07/18 3,235 3,290 3,230 3,270 40,100
2023/07/14 3,325 3,330 3,225 3,235 47,400
2023/07/13 3,285 3,305 3,235 3,295 35,000
2023/07/12 3,420 3,420 3,285 3,285 35,000
2023/07/11 3,440 3,490 3,415 3,420 35,900
2023/07/10 3,430 3,500 3,400 3,405 53,900
2023/07/07 3,450 3,525 3,390 3,460 88,400
2023/07/06 3,545 3,545 3,430 3,490 65,100
2023/07/05 3,460 3,535 3,460 3,520 75,900
2023/07/04 3,465 3,500 3,440 3,480 46,300
2023/07/03 3,435 3,510 3,400 3,495 104,100
2023/06/30 3,285 3,400 3,285 3,395 114,500
2023/06/29 3,270 3,280 3,240 3,270 62,100
2023/06/28 3,195 3,230 3,180 3,230 61,900
2023/06/27 3,135 3,160 3,115 3,150 51,100
2023/06/26 3,100 3,150 3,050 3,145 55,900
2023/06/23 3,145 3,180 3,085 3,115 62,900
2023/06/22 3,125 3,155 3,100 3,125 79,500
2023/06/21 3,090 3,165 3,085 3,155 58,200
2023/06/20 3,110 3,110 3,075 3,100 31,000
2023/06/19 3,145 3,145 3,080 3,110 63,900
2023/06/16 3,100 3,155 3,075 3,145 92,100
2023/06/15 3,125 3,150 3,080 3,125 42,600
2023/06/14 3,105 3,125 3,075 3,115 69,000
2023/06/13 3,020 3,095 3,010 3,070 73,600
2023/06/12 3,010 3,015 2,954 3,015 37,100
2023/06/09 2,980 3,000 2,941 2,988 88,600
2023/06/08 3,015 3,045 2,964 2,979 75,200
2023/06/07 3,045 3,055 2,981 3,005 80,400

このページの先頭へ