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

萬世電機(7565)の株価時系列情報

萬世電機(7565)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
2005/12/30 1,130 1,130 1,120 1,120 3,000
2005/12/29 1,068 1,115 1,068 1,115 2,000
2005/12/28 1,052 1,120 1,052 1,120 10,000
2005/12/27 1,046 1,051 1,046 1,049 8,000
2005/12/26 1,049 1,057 1,044 1,046 6,000
2005/12/22 1,049 1,049 1,044 1,044 3,000
2005/12/21 1,026 1,040 1,026 1,040 3,000
2005/12/20 1,020 1,039 1,020 1,039 13,000
2005/12/19 1,010 1,040 1,010 1,012 7,000
2005/12/16 1,038 1,038 995 995 9,000
2005/12/15 1,050 1,050 1,050 1,050 1,000
2005/12/14 1,050 1,050 1,050 1,050 1,000
2005/12/12 1,048 1,068 1,048 1,068 8,000
2005/12/08 1,010 1,049 1,010 1,049 5,000
2005/12/07 1,049 1,049 1,030 1,030 4,000
2005/12/06 999 1,050 999 1,049 20,000
2005/12/05 983 990 983 990 5,000
2005/12/02 980 980 980 980 2,000
2005/12/01 980 980 980 980 1,000
2005/11/30 985 985 985 985 1,000
2005/11/28 980 980 980 980 1,000
2005/11/25 985 985 985 985 1,000
2005/11/22 992 992 992 992 1,000
2005/11/21 988 998 988 998 6,000
2005/11/16 997 998 997 998 2,000
2005/11/14 990 995 990 995 6,000
2005/11/11 989 989 989 989 2,000
2005/11/10 976 980 970 980 4,000
2005/11/04 980 1,000 980 1,000 3,000
2005/10/31 970 980 960 980 4,000
2005/10/25 950 960 941 960 7,000
2005/10/24 950 950 950 950 5,000
2005/10/20 940 947 940 947 2,000
2005/10/18 940 940 940 940 1,000
2005/10/13 940 940 940 940 2,000
2005/10/11 940 941 940 941 6,000
2005/10/04 932 947 932 947 2,000
2005/10/03 947 948 947 948 2,000
2005/09/28 943 943 943 943 2,000
2005/09/27 943 943 942 942 2,000
2005/09/26 942 942 942 942 1,000
2005/09/22 945 945 940 940 2,000
2005/09/21 949 950 949 949 8,000
2005/09/20 943 949 943 949 6,000
2005/09/16 935 935 935 935 2,000
2005/09/15 945 945 945 945 1,000
2005/09/13 949 949 949 949 1,000
2005/09/12 940 950 940 950 2,000
2005/09/08 945 945 935 945 9,000
2005/09/06 940 950 940 950 6,000
2005/08/30 930 950 930 950 5,000
2005/08/26 940 940 940 940 1,000
2005/08/22 945 949 945 949 3,000
2005/08/19 948 948 948 948 2,000
2005/08/17 930 944 930 944 6,000
2005/08/16 935 940 935 940 2,000
2005/08/15 940 949 940 949 2,000
2005/08/12 930 930 930 930 1,000
2005/08/11 920 950 920 950 7,000
2005/08/10 920 920 920 920 2,000
2005/08/08 920 920 920 920 8,000
2005/08/05 920 920 920 920 1,000
2005/08/03 921 921 921 921 1,000
2005/08/01 921 925 921 925 3,000
2005/07/29 925 925 925 925 1,000
2005/07/28 932 933 926 926 4,000
2005/07/26 933 933 932 932 4,000
2005/07/25 925 934 925 934 2,000
2005/07/21 934 935 927 927 5,000
2005/07/20 935 935 927 928 10,000
2005/07/19 950 950 950 950 4,000
2005/07/15 921 940 921 940 6,000
2005/07/13 920 938 912 938 30,000
2005/07/12 930 930 920 920 9,000
2005/07/11 925 950 920 950 8,000
2005/07/07 920 945 920 945 8,000
2005/07/06 945 945 920 920 2,000
2005/07/04 920 950 920 950 2,000
2005/07/01 920 920 920 920 2,000
2005/06/30 910 920 910 920 4,000
2005/06/28 930 950 930 950 9,000
2005/06/27 922 935 922 935 3,000
2005/06/21 930 930 930 930 1,000
2005/06/20 930 930 930 930 1,000
2005/06/17 930 930 930 930 5,000
2005/06/16 954 955 945 945 4,000
2005/06/15 930 945 930 945 3,000
2005/06/14 915 915 915 915 3,000
2005/06/13 900 900 900 900 6,000
2005/06/10 890 895 890 895 5,000
2005/06/09 875 890 875 890 4,000
2005/06/08 870 870 870 870 1,000
2005/06/07 870 870 862 870 11,000
2005/06/06 860 860 860 860 1,000
2005/06/03 860 860 860 860 9,000
2005/06/02 861 861 860 860 23,000
2005/06/01 860 860 860 860 3,000
2005/05/31 869 869 869 869 2,000
2005/05/30 875 875 875 875 1,000
2005/05/27 860 870 860 870 4,000
2005/05/26 870 870 860 860 3,000
2005/05/25 870 870 870 870 1,000
2005/05/24 866 866 866 866 1,000
2005/05/23 860 870 860 870 4,000
2005/05/20 855 855 855 855 2,000
2005/05/19 855 855 850 850 2,000
2005/05/17 880 880 861 861 2,000
2005/05/16 890 895 890 890 5,000
2005/05/13 854 865 850 865 8,000
2005/05/12 835 835 830 830 4,000
2005/05/10 830 830 830 830 3,000
2005/05/02 829 829 829 829 1,000
2005/04/28 829 829 829 829 2,000
2005/04/27 820 820 820 820 1,000
2005/04/21 810 810 810 810 1,000
2005/04/19 810 810 810 810 1,000
2005/04/18 810 810 800 800 6,000
2005/04/15 810 810 800 800 6,000
2005/04/13 820 820 820 820 2,000
2005/04/12 829 829 822 822 3,000
2005/04/06 820 829 816 829 7,000
2005/04/05 820 820 820 820 1,000
2005/04/01 812 820 812 820 2,000
2005/03/30 815 815 810 810 5,000
2005/03/29 825 825 825 825 1,000
2005/03/25 850 850 849 850 5,000
2005/03/24 850 850 840 850 18,000
2005/03/23 850 850 840 840 6,000
2005/03/22 832 844 831 844 15,000
2005/03/18 816 830 816 830 8,000
2005/03/17 820 820 812 812 2,000
2005/03/16 810 810 810 810 3,000
2005/03/15 820 820 820 820 1,000
2005/03/14 810 820 810 820 8,000
2005/03/11 810 810 810 810 5,000
2005/03/08 818 818 805 805 13,000
2005/03/07 820 820 820 820 2,000
2005/03/04 820 820 820 820 7,000
2005/03/03 830 830 820 820 10,000
2005/03/02 770 820 770 820 21,000
2005/03/01 769 779 769 779 3,000
2005/02/28 791 800 791 800 5,000
2005/02/25 765 790 765 790 9,000
2005/02/24 745 750 745 750 12,000
2005/02/23 741 750 741 750 15,000
2005/02/22 750 750 744 744 6,000
2005/02/21 750 750 750 750 3,000
2005/02/18 760 760 760 760 8,000
2005/02/17 760 760 760 760 1,000
2005/02/15 741 741 741 741 10,000
2005/02/10 720 744 720 740 36,000
2005/02/09 680 720 680 710 19,000
2005/02/08 669 698 661 698 17,000
2005/02/04 650 650 650 650 1,000
2005/02/01 650 650 650 650 1,000
2005/01/28 641 641 640 640 2,000
2005/01/27 640 640 640 640 1,000
2005/01/25 637 637 637 637 7,000
2005/01/24 633 633 633 633 1,000
2005/01/21 639 639 639 639 2,000
2005/01/20 639 639 639 639 3,000
2005/01/19 630 639 630 639 4,000
2005/01/12 630 639 630 639 4,000
2005/01/11 630 630 630 630 1,000
2005/01/07 628 628 628 628 1,000
2005/01/06 625 638 625 635 3,000

このページの先頭へ