幸和製作所(7807)の株価時系列情報
幸和製作所(7807)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 |
---|---|---|---|---|---|
2024/03/28 | 1,494 | 1,494 | 1,461 | 1,473 | 7,100 |
2024/03/27 | 1,452 | 1,500 | 1,444 | 1,485 | 20,800 |
2024/03/26 | 1,480 | 1,490 | 1,475 | 1,476 | 3,800 |
2024/03/25 | 1,477 | 1,488 | 1,453 | 1,483 | 8,000 |
2024/03/22 | 1,487 | 1,490 | 1,460 | 1,475 | 6,800 |
2024/03/21 | 1,479 | 1,540 | 1,477 | 1,488 | 14,300 |
2024/03/19 | 1,459 | 1,479 | 1,446 | 1,475 | 11,300 |
2024/03/18 | 1,456 | 1,474 | 1,456 | 1,459 | 2,300 |
2024/03/15 | 1,470 | 1,470 | 1,446 | 1,459 | 1,200 |
2024/03/14 | 1,463 | 1,463 | 1,440 | 1,450 | 6,900 |
2024/03/13 | 1,450 | 1,465 | 1,450 | 1,457 | 8,000 |
2024/03/12 | 1,449 | 1,458 | 1,440 | 1,449 | 4,800 |
2024/03/11 | 1,417 | 1,458 | 1,406 | 1,458 | 27,700 |
2024/03/08 | 1,430 | 1,470 | 1,414 | 1,447 | 30,600 |
2024/03/07 | 1,430 | 1,465 | 1,421 | 1,450 | 23,100 |
2024/03/06 | 1,450 | 1,469 | 1,428 | 1,451 | 10,400 |
2024/03/05 | 1,450 | 1,473 | 1,400 | 1,455 | 31,900 |
2024/03/04 | 1,419 | 1,470 | 1,390 | 1,449 | 17,900 |
2024/03/01 | 1,450 | 1,468 | 1,412 | 1,449 | 18,000 |
2024/02/29 | 1,450 | 1,480 | 1,450 | 1,450 | 23,300 |
2024/02/28 | 1,450 | 1,478 | 1,397 | 1,450 | 27,300 |
2024/02/27 | 1,361 | 1,470 | 1,361 | 1,450 | 89,400 |
2024/02/26 | 1,326 | 1,390 | 1,310 | 1,367 | 30,800 |
2024/02/22 | 1,321 | 1,321 | 1,302 | 1,302 | 5,300 |
2024/02/21 | 1,307 | 1,323 | 1,285 | 1,320 | 18,800 |
2024/02/20 | 1,315 | 1,331 | 1,311 | 1,320 | 8,600 |
2024/02/19 | 1,294 | 1,315 | 1,267 | 1,301 | 5,100 |
2024/02/16 | 1,296 | 1,318 | 1,289 | 1,296 | 10,900 |
2024/02/15 | 1,299 | 1,307 | 1,250 | 1,296 | 83,900 |
2024/02/14 | 1,288 | 1,309 | 1,252 | 1,304 | 27,000 |
2024/02/13 | 1,302 | 1,310 | 1,282 | 1,297 | 10,600 |
2024/02/09 | 1,278 | 1,345 | 1,278 | 1,304 | 16,500 |
2024/02/08 | 1,325 | 1,325 | 1,261 | 1,300 | 74,700 |
2024/02/07 | 1,347 | 1,347 | 1,284 | 1,300 | 61,500 |
2024/02/06 | 1,321 | 1,355 | 1,310 | 1,337 | 47,300 |
2024/02/05 | 1,325 | 1,341 | 1,297 | 1,320 | 55,500 |
2024/02/02 | 1,299 | 1,349 | 1,288 | 1,325 | 18,900 |
2024/02/01 | 1,290 | 1,310 | 1,274 | 1,299 | 26,200 |
2024/01/31 | 1,313 | 1,330 | 1,288 | 1,303 | 35,300 |
2024/01/30 | 1,324 | 1,355 | 1,307 | 1,320 | 31,500 |
2024/01/29 | 1,350 | 1,355 | 1,302 | 1,310 | 46,400 |
2024/01/26 | 1,300 | 1,353 | 1,294 | 1,350 | 61,700 |
2024/01/25 | 1,309 | 1,322 | 1,274 | 1,304 | 45,900 |
2024/01/24 | 1,258 | 1,316 | 1,244 | 1,301 | 93,100 |
2024/01/23 | 1,240 | 1,265 | 1,226 | 1,244 | 58,000 |
2024/01/22 | 1,212 | 1,236 | 1,190 | 1,236 | 55,800 |
2024/01/19 | 1,220 | 1,239 | 1,197 | 1,208 | 33,500 |
2024/01/18 | 1,172 | 1,218 | 1,161 | 1,216 | 51,200 |
2024/01/17 | 1,233 | 1,233 | 1,166 | 1,182 | 110,600 |
2024/01/16 | 1,295 | 1,303 | 1,235 | 1,235 | 108,200 |
2024/01/15 | 1,280 | 1,330 | 1,250 | 1,295 | 324,500 |
2024/01/12 | 1,538 | 1,620 | 1,536 | 1,609 | 96,300 |
2024/01/11 | 1,522 | 1,568 | 1,520 | 1,531 | 21,200 |
2024/01/10 | 1,546 | 1,547 | 1,486 | 1,521 | 35,200 |
2024/01/09 | 1,544 | 1,584 | 1,526 | 1,546 | 21,500 |
2024/01/05 | 1,596 | 1,613 | 1,505 | 1,525 | 33,700 |
2024/01/04 | 1,580 | 1,605 | 1,557 | 1,595 | 30,500 |
2023/12/29 | 1,511 | 1,620 | 1,493 | 1,613 | 59,100 |
2023/12/28 | 1,492 | 1,513 | 1,490 | 1,509 | 9,400 |
2023/12/27 | 1,519 | 1,532 | 1,492 | 1,521 | 22,300 |
2023/12/26 | 1,450 | 1,520 | 1,450 | 1,492 | 14,600 |
2023/12/25 | 1,512 | 1,512 | 1,450 | 1,463 | 14,300 |
2023/12/22 | 1,496 | 1,510 | 1,455 | 1,502 | 17,900 |
2023/12/21 | 1,530 | 1,579 | 1,490 | 1,495 | 31,500 |
2023/12/20 | 1,563 | 1,588 | 1,518 | 1,570 | 58,200 |
2023/12/19 | 1,450 | 1,584 | 1,440 | 1,540 | 128,600 |
2023/12/18 | 1,334 | 1,437 | 1,325 | 1,421 | 44,000 |
2023/12/15 | 1,344 | 1,360 | 1,291 | 1,304 | 21,900 |
2023/12/14 | 1,390 | 1,391 | 1,340 | 1,362 | 7,200 |
2023/12/13 | 1,370 | 1,394 | 1,354 | 1,391 | 8,800 |
2023/12/12 | 1,409 | 1,409 | 1,361 | 1,369 | 6,200 |
2023/12/11 | 1,400 | 1,407 | 1,380 | 1,400 | 12,900 |
2023/12/08 | 1,422 | 1,422 | 1,360 | 1,374 | 33,100 |
2023/12/07 | 1,448 | 1,448 | 1,418 | 1,428 | 8,900 |
2023/12/06 | 1,381 | 1,470 | 1,381 | 1,458 | 31,700 |
2023/12/05 | 1,415 | 1,415 | 1,380 | 1,392 | 7,600 |
2023/12/04 | 1,406 | 1,429 | 1,399 | 1,415 | 20,000 |
2023/12/01 | 1,322 | 1,418 | 1,317 | 1,406 | 43,800 |
2023/11/30 | 1,331 | 1,345 | 1,300 | 1,315 | 20,000 |
2023/11/29 | 1,322 | 1,338 | 1,312 | 1,320 | 10,200 |
2023/11/28 | 1,327 | 1,340 | 1,310 | 1,340 | 12,500 |
2023/11/27 | 1,350 | 1,379 | 1,320 | 1,345 | 10,500 |
2023/11/24 | 1,365 | 1,370 | 1,322 | 1,339 | 15,200 |
2023/11/22 | 1,352 | 1,394 | 1,338 | 1,365 | 31,500 |
2023/11/21 | 1,353 | 1,373 | 1,322 | 1,322 | 20,700 |
2023/11/20 | 1,292 | 1,359 | 1,292 | 1,359 | 31,800 |
2023/11/17 | 1,281 | 1,309 | 1,281 | 1,297 | 16,100 |
2023/11/16 | 1,300 | 1,300 | 1,272 | 1,278 | 8,800 |
2023/11/15 | 1,246 | 1,290 | 1,241 | 1,290 | 19,600 |
2023/11/14 | 1,242 | 1,276 | 1,237 | 1,276 | 10,300 |
2023/11/13 | 1,266 | 1,283 | 1,235 | 1,240 | 13,200 |
2023/11/10 | 1,266 | 1,298 | 1,265 | 1,265 | 13,200 |
2023/11/09 | 1,298 | 1,325 | 1,268 | 1,272 | 15,100 |
2023/11/08 | 1,320 | 1,360 | 1,268 | 1,293 | 29,000 |
2023/11/07 | 1,261 | 1,315 | 1,261 | 1,310 | 13,800 |
2023/11/06 | 1,249 | 1,276 | 1,241 | 1,261 | 17,800 |
2023/11/02 | 1,246 | 1,276 | 1,225 | 1,232 | 13,900 |
2023/11/01 | 1,250 | 1,296 | 1,225 | 1,226 | 29,600 |
2023/10/31 | 1,229 | 1,245 | 1,210 | 1,221 | 21,600 |
2023/10/30 | 1,311 | 1,312 | 1,222 | 1,239 | 54,800 |
2023/10/27 | 1,237 | 1,335 | 1,237 | 1,331 | 72,900 |
2023/10/26 | 1,175 | 1,264 | 1,173 | 1,243 | 50,600 |
2023/10/25 | 1,245 | 1,271 | 1,175 | 1,175 | 37,900 |
2023/10/24 | 1,150 | 1,235 | 1,124 | 1,227 | 78,200 |
2023/10/23 | 1,175 | 1,220 | 1,153 | 1,154 | 65,300 |
2023/10/20 | 1,233 | 1,236 | 1,151 | 1,200 | 131,900 |
2023/10/19 | 1,279 | 1,299 | 1,204 | 1,246 | 80,700 |
2023/10/18 | 1,312 | 1,331 | 1,247 | 1,309 | 155,200 |
2023/10/17 | 1,363 | 1,401 | 1,317 | 1,333 | 128,300 |
2023/10/16 | 1,310 | 1,447 | 1,308 | 1,362 | 595,500 |
2023/10/13 | 1,364 | 1,424 | 1,306 | 1,340 | 1,107,600 |
2023/10/12 | 1,124 | 1,124 | 1,124 | 1,124 | 14,400 |
2023/10/11 | 996 | 1,005 | 964 | 974 | 49,300 |
2023/10/10 | 975 | 992 | 960 | 992 | 7,800 |
2023/10/06 | 945 | 967 | 945 | 960 | 2,200 |
2023/10/05 | 944 | 980 | 944 | 955 | 4,200 |
2023/10/04 | 946 | 971 | 946 | 955 | 4,700 |
2023/10/03 | 992 | 995 | 972 | 976 | 2,600 |
2023/10/02 | 984 | 1,007 | 982 | 991 | 12,600 |
2023/09/29 | 971 | 990 | 956 | 977 | 1,900 |
2023/09/28 | 991 | 991 | 984 | 984 | 1,000 |
2023/09/27 | 965 | 985 | 965 | 977 | 2,600 |
2023/09/26 | 980 | 997 | 975 | 980 | 2,800 |
2023/09/25 | 970 | 1,006 | 952 | 984 | 11,100 |
2023/09/22 | 949 | 968 | 946 | 968 | 2,700 |
2023/09/21 | 934 | 964 | 934 | 964 | 4,800 |
2023/09/20 | 950 | 966 | 947 | 955 | 5,400 |
2023/09/19 | 922 | 949 | 922 | 949 | 3,800 |
2023/09/15 | 924 | 935 | 918 | 935 | 8,300 |
2023/09/14 | 926 | 926 | 904 | 920 | 1,500 |
2023/09/13 | 924 | 927 | 921 | 924 | 9,200 |
2023/09/12 | 917 | 924 | 914 | 924 | 2,400 |
2023/09/11 | 921 | 921 | 898 | 911 | 4,500 |
2023/09/08 | 913 | 926 | 913 | 921 | 2,000 |
2023/09/07 | 913 | 922 | 912 | 915 | 1,400 |
2023/09/06 | 923 | 924 | 922 | 923 | 1,200 |
2023/09/05 | 921 | 927 | 910 | 926 | 2,300 |
2023/09/04 | 938 | 938 | 922 | 929 | 1,500 |
2023/09/01 | 934 | 940 | 912 | 928 | 4,200 |
2023/08/31 | 946 | 949 | 907 | 943 | 4,900 |
2023/08/30 | 933 | 945 | 929 | 945 | 3,400 |
2023/08/29 | 946 | 950 | 935 | 948 | 1,400 |
2023/08/25 | 958 | 962 | 950 | 950 | 1,500 |
2023/08/24 | 958 | 958 | 955 | 956 | 500 |
2023/08/23 | 951 | 956 | 945 | 956 | 3,500 |
2023/08/22 | 924 | 954 | 913 | 951 | 3,700 |
2023/08/21 | 920 | 928 | 903 | 928 | 2,900 |
2023/08/18 | 940 | 940 | 909 | 925 | 6,800 |
2023/08/17 | 947 | 956 | 944 | 955 | 1,300 |
2023/08/16 | 962 | 962 | 946 | 947 | 500 |
2023/08/15 | 977 | 977 | 946 | 961 | 3,300 |
2023/08/14 | 969 | 975 | 955 | 971 | 4,500 |
2023/08/10 | 964 | 969 | 945 | 969 | 5,300 |
2023/08/09 | 963 | 963 | 963 | 963 | 600 |
2023/08/08 | 963 | 963 | 953 | 953 | 800 |
2023/08/07 | 958 | 959 | 955 | 959 | 700 |
2023/08/04 | 967 | 979 | 967 | 970 | 700 |
2023/08/03 | 979 | 980 | 957 | 978 | 2,000 |
2023/08/02 | 982 | 987 | 971 | 987 | 2,600 |
2023/08/01 | 916 | 995 | 916 | 982 | 13,600 |
2023/07/31 | 937 | 942 | 916 | 916 | 11,200 |
2023/07/28 | 956 | 956 | 933 | 942 | 5,600 |
2023/07/27 | 951 | 963 | 950 | 961 | 2,800 |
2023/07/26 | 964 | 967 | 951 | 951 | 9,500 |
2023/07/25 | 972 | 972 | 963 | 964 | 5,300 |
2023/07/24 | 995 | 995 | 963 | 980 | 6,600 |
2023/07/21 | 1,004 | 1,004 | 968 | 990 | 9,800 |
2023/07/20 | 993 | 1,008 | 990 | 990 | 10,100 |
2023/07/19 | 975 | 1,014 | 973 | 1,012 | 27,500 |
2023/07/18 | 1,051 | 1,055 | 951 | 966 | 71,300 |
2023/07/14 | 1,002 | 1,038 | 972 | 1,037 | 41,500 |
2023/07/13 | 974 | 1,030 | 974 | 1,015 | 28,900 |
2023/07/12 | 950 | 983 | 945 | 983 | 7,700 |
2023/07/11 | 936 | 955 | 936 | 950 | 3,100 |
2023/07/10 | 950 | 966 | 940 | 940 | 11,000 |
2023/07/07 | 929 | 932 | 911 | 932 | 2,600 |
2023/07/06 | 925 | 936 | 925 | 928 | 1,800 |
2023/07/05 | 926 | 943 | 911 | 936 | 4,600 |
2023/07/04 | 951 | 951 | 926 | 928 | 3,200 |
2023/07/03 | 908 | 944 | 908 | 936 | 10,400 |
2023/06/30 | 900 | 905 | 880 | 900 | 3,800 |
2023/06/29 | 909 | 909 | 900 | 901 | 2,500 |
2023/06/28 | 899 | 909 | 890 | 909 | 1,800 |
2023/06/27 | 894 | 899 | 880 | 899 | 3,000 |
2023/06/26 | 885 | 899 | 880 | 894 | 4,800 |
2023/06/23 | 900 | 900 | 886 | 887 | 3,800 |
2023/06/22 | 908 | 910 | 900 | 900 | 3,600 |
2023/06/21 | 909 | 930 | 900 | 908 | 7,800 |
2023/06/20 | 906 | 920 | 906 | 918 | 1,700 |
2023/06/19 | 912 | 930 | 896 | 921 | 4,100 |
2023/06/16 | 887 | 912 | 887 | 912 | 2,500 |
2023/06/15 | 887 | 900 | 880 | 888 | 5,800 |
2023/06/14 | 901 | 905 | 887 | 887 | 3,500 |
2023/06/13 | 895 | 928 | 895 | 905 | 6,700 |
2023/06/12 | 901 | 914 | 895 | 895 | 7,500 |
2023/06/09 | 895 | 909 | 881 | 909 | 11,700 |
2023/06/08 | 880 | 902 | 875 | 881 | 11,500 |
2023/06/07 | 903 | 903 | 881 | 881 | 6,900 |
2023/06/06 | 899 | 906 | 886 | 900 | 5,300 |
2023/06/05 | 882 | 919 | 863 | 900 | 13,200 |