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

象印マホービン(7965)の株価時系列情報

象印マホービン(7965)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 1,453 1,454 1,430 1,435 85,100
2024/03/27 1,440 1,462 1,433 1,453 131,400
2024/03/26 1,425 1,434 1,422 1,430 79,500
2024/03/25 1,462 1,462 1,430 1,432 114,300
2024/03/22 1,456 1,467 1,449 1,462 90,200
2024/03/21 1,472 1,474 1,446 1,447 107,200
2024/03/19 1,449 1,460 1,439 1,460 77,200
2024/03/18 1,468 1,472 1,449 1,449 74,400
2024/03/15 1,453 1,474 1,450 1,461 131,500
2024/03/14 1,445 1,453 1,437 1,453 74,200
2024/03/13 1,445 1,455 1,434 1,446 116,700
2024/03/12 1,416 1,441 1,415 1,439 110,300
2024/03/11 1,413 1,417 1,403 1,417 80,800
2024/03/08 1,391 1,426 1,391 1,418 125,700
2024/03/07 1,420 1,423 1,402 1,405 107,000
2024/03/06 1,395 1,422 1,395 1,418 99,100
2024/03/05 1,405 1,405 1,392 1,396 94,900
2024/03/04 1,410 1,418 1,400 1,407 123,500
2024/03/01 1,397 1,413 1,395 1,401 82,200
2024/02/29 1,405 1,406 1,385 1,399 208,600
2024/02/28 1,415 1,421 1,400 1,401 145,500
2024/02/27 1,441 1,448 1,418 1,421 141,300
2024/02/26 1,456 1,456 1,436 1,443 93,600
2024/02/22 1,448 1,453 1,430 1,450 145,100
2024/02/21 1,438 1,438 1,419 1,435 75,700
2024/02/20 1,426 1,449 1,425 1,438 109,400
2024/02/19 1,401 1,420 1,397 1,417 85,000
2024/02/16 1,389 1,407 1,380 1,400 119,100
2024/02/15 1,417 1,417 1,369 1,379 212,700
2024/02/14 1,428 1,429 1,393 1,404 125,400
2024/02/13 1,420 1,440 1,418 1,437 127,000
2024/02/09 1,403 1,418 1,401 1,410 79,000
2024/02/08 1,420 1,420 1,395 1,412 162,600
2024/02/07 1,417 1,426 1,411 1,421 90,100
2024/02/06 1,433 1,436 1,416 1,421 103,200
2024/02/05 1,445 1,452 1,432 1,436 109,200
2024/02/02 1,440 1,446 1,430 1,439 89,300
2024/02/01 1,430 1,439 1,419 1,436 147,000
2024/01/31 1,430 1,435 1,422 1,435 157,900
2024/01/30 1,463 1,464 1,429 1,429 229,000
2024/01/29 1,470 1,475 1,461 1,465 119,700
2024/01/26 1,483 1,483 1,468 1,468 141,900
2024/01/25 1,482 1,490 1,473 1,483 104,100
2024/01/24 1,494 1,495 1,483 1,487 86,100
2024/01/23 1,516 1,519 1,497 1,497 82,700
2024/01/22 1,499 1,520 1,499 1,516 110,600
2024/01/19 1,506 1,506 1,488 1,488 80,000
2024/01/18 1,491 1,499 1,488 1,495 74,000
2024/01/17 1,497 1,516 1,492 1,492 99,800
2024/01/16 1,523 1,529 1,497 1,497 106,300
2024/01/15 1,527 1,527 1,501 1,524 136,600
2024/01/12 1,526 1,535 1,507 1,527 114,700
2024/01/11 1,539 1,550 1,523 1,523 160,000
2024/01/10 1,515 1,534 1,503 1,525 165,100
2024/01/09 1,500 1,523 1,496 1,514 188,700
2024/01/05 1,500 1,501 1,486 1,494 129,300
2024/01/04 1,491 1,498 1,464 1,493 150,500
2023/12/29 1,536 1,538 1,480 1,491 190,300
2023/12/28 1,532 1,552 1,510 1,531 216,700
2023/12/27 1,534 1,568 1,534 1,540 281,700
2023/12/26 1,581 1,584 1,538 1,574 460,300
2023/12/25 1,538 1,554 1,529 1,541 192,400
2023/12/22 1,533 1,547 1,526 1,537 121,900
2023/12/21 1,510 1,538 1,508 1,529 85,000
2023/12/20 1,523 1,529 1,514 1,521 97,600
2023/12/19 1,515 1,522 1,504 1,520 98,200
2023/12/18 1,498 1,510 1,466 1,508 116,000
2023/12/15 1,495 1,519 1,493 1,506 174,600
2023/12/14 1,485 1,492 1,479 1,489 152,300
2023/12/13 1,490 1,493 1,484 1,488 71,900
2023/12/12 1,488 1,491 1,482 1,485 87,700
2023/12/11 1,484 1,490 1,476 1,488 96,700
2023/12/08 1,483 1,496 1,465 1,477 150,800
2023/12/07 1,510 1,520 1,496 1,496 78,900
2023/12/06 1,502 1,526 1,501 1,524 141,900
2023/12/05 1,519 1,520 1,497 1,501 93,800
2023/12/04 1,527 1,529 1,505 1,519 69,900
2023/12/01 1,564 1,572 1,528 1,532 105,900
2023/11/30 1,568 1,572 1,555 1,556 249,700
2023/11/29 1,562 1,576 1,561 1,570 62,900
2023/11/28 1,557 1,573 1,551 1,572 109,200
2023/11/27 1,579 1,585 1,557 1,557 74,700
2023/11/24 1,574 1,580 1,556 1,562 89,000
2023/11/22 1,567 1,581 1,563 1,574 76,800
2023/11/21 1,529 1,582 1,525 1,576 229,800
2023/11/20 1,538 1,556 1,523 1,523 165,200
2023/11/17 1,533 1,535 1,503 1,528 447,400
2023/11/16 1,565 1,565 1,545 1,547 1,147,400
2023/11/15 1,566 1,566 1,539 1,556 407,000
2023/11/14 1,535 1,554 1,535 1,547 185,200
2023/11/13 1,578 1,578 1,536 1,536 206,200
2023/11/10 1,567 1,577 1,553 1,572 144,000
2023/11/09 1,599 1,599 1,560 1,574 182,100
2023/11/08 1,594 1,599 1,576 1,583 200,700
2023/11/07 1,594 1,603 1,577 1,577 131,200
2023/11/06 1,606 1,610 1,583 1,599 195,500
2023/11/02 1,590 1,593 1,576 1,592 141,300
2023/11/01 1,564 1,575 1,554 1,566 116,000
2023/10/31 1,527 1,543 1,515 1,542 89,600
2023/10/30 1,541 1,543 1,519 1,529 85,400
2023/10/27 1,521 1,543 1,512 1,543 72,700
2023/10/26 1,517 1,522 1,495 1,504 73,500
2023/10/25 1,520 1,534 1,514 1,520 51,000
2023/10/24 1,512 1,524 1,484 1,519 78,900
2023/10/23 1,512 1,522 1,505 1,512 69,000
2023/10/20 1,508 1,522 1,500 1,516 70,400
2023/10/19 1,515 1,531 1,508 1,514 59,500
2023/10/18 1,542 1,543 1,516 1,535 74,400
2023/10/17 1,515 1,539 1,515 1,530 74,600
2023/10/16 1,527 1,533 1,492 1,507 166,900
2023/10/13 1,575 1,575 1,531 1,535 199,700
2023/10/12 1,613 1,616 1,591 1,591 115,000
2023/10/11 1,630 1,630 1,607 1,613 109,700
2023/10/10 1,606 1,639 1,600 1,630 118,900
2023/10/06 1,606 1,613 1,585 1,585 114,600
2023/10/05 1,601 1,617 1,596 1,602 159,100
2023/10/04 1,616 1,641 1,592 1,600 244,400
2023/10/03 1,621 1,685 1,612 1,650 480,500
2023/10/02 1,815 1,841 1,792 1,803 420,000
2023/09/29 1,799 1,812 1,770 1,783 119,900
2023/09/28 1,798 1,814 1,788 1,798 103,400
2023/09/27 1,780 1,808 1,764 1,808 112,800
2023/09/26 1,812 1,812 1,785 1,791 84,600
2023/09/25 1,790 1,815 1,780 1,801 77,000
2023/09/22 1,776 1,794 1,769 1,781 68,700
2023/09/21 1,800 1,820 1,780 1,787 61,100
2023/09/20 1,843 1,843 1,802 1,804 121,200
2023/09/19 1,846 1,846 1,820 1,843 109,500
2023/09/15 1,830 1,867 1,825 1,849 188,400
2023/09/14 1,824 1,860 1,812 1,853 94,700
2023/09/13 1,853 1,857 1,816 1,817 68,900
2023/09/12 1,830 1,855 1,830 1,853 40,700
2023/09/11 1,840 1,861 1,819 1,830 48,200
2023/09/08 1,872 1,884 1,825 1,830 126,800
2023/09/07 1,900 1,924 1,887 1,893 93,400
2023/09/06 1,897 1,911 1,886 1,894 89,100
2023/09/05 1,879 1,886 1,856 1,880 106,500
2023/09/04 1,840 1,877 1,823 1,875 87,300
2023/09/01 1,797 1,834 1,792 1,834 81,200
2023/08/31 1,792 1,809 1,780 1,795 79,200
2023/08/30 1,796 1,802 1,785 1,787 82,700
2023/08/29 1,778 1,800 1,759 1,794 87,900
2023/08/28 1,733 1,751 1,733 1,745 76,600
2023/08/25 1,722 1,745 1,713 1,727 78,000
2023/08/24 1,782 1,782 1,748 1,748 75,000
2023/08/23 1,750 1,779 1,739 1,775 103,300
2023/08/22 1,797 1,804 1,762 1,770 47,300
2023/08/21 1,784 1,805 1,781 1,790 39,900
2023/08/18 1,812 1,812 1,771 1,779 85,800
2023/08/17 1,830 1,838 1,815 1,827 75,600
2023/08/16 1,820 1,836 1,811 1,831 96,500
2023/08/15 1,824 1,824 1,803 1,810 71,800
2023/08/14 1,876 1,894 1,815 1,829 102,000
2023/08/10 1,810 1,853 1,805 1,853 114,100
2023/08/09 1,800 1,831 1,793 1,822 106,300
2023/08/08 1,807 1,832 1,799 1,808 105,100
2023/08/07 1,780 1,803 1,754 1,796 146,500
2023/08/04 1,843 1,854 1,783 1,783 124,500
2023/08/03 1,889 1,894 1,838 1,843 153,800
2023/08/02 1,969 1,976 1,905 1,905 134,100
2023/08/01 1,997 1,998 1,974 1,987 104,400
2023/07/31 1,989 2,011 1,966 1,999 165,400
2023/07/28 1,924 1,957 1,909 1,957 629,200
2023/07/27 1,932 1,945 1,914 1,943 129,700
2023/07/26 1,985 1,994 1,941 1,967 171,800
2023/07/25 1,992 1,992 1,951 1,975 144,900
2023/07/24 2,012 2,012 1,971 1,986 143,500
2023/07/21 2,012 2,036 1,985 1,989 142,000
2023/07/20 2,012 2,042 2,004 2,013 166,700
2023/07/19 2,001 2,033 1,982 2,030 277,500
2023/07/18 2,089 2,094 2,000 2,011 268,600
2023/07/14 2,134 2,152 2,089 2,097 169,700
2023/07/13 2,163 2,180 2,129 2,134 197,800
2023/07/12 2,124 2,168 2,103 2,161 250,500
2023/07/11 2,127 2,149 2,109 2,142 258,100
2023/07/10 2,090 2,124 2,082 2,098 323,900
2023/07/07 2,060 2,117 2,045 2,069 339,200
2023/07/06 2,065 2,083 2,033 2,050 278,800
2023/07/05 2,005 2,085 2,005 2,073 596,900
2023/07/04 1,995 2,029 1,973 2,003 1,183,000
2023/07/03 1,797 1,822 1,792 1,810 288,700
2023/06/30 1,776 1,783 1,764 1,770 128,400
2023/06/29 1,816 1,820 1,766 1,777 106,600
2023/06/28 1,795 1,817 1,777 1,817 81,200
2023/06/27 1,750 1,779 1,735 1,779 57,400
2023/06/26 1,772 1,779 1,748 1,758 69,700
2023/06/23 1,841 1,847 1,767 1,770 88,700
2023/06/22 1,828 1,861 1,828 1,834 65,100
2023/06/21 1,829 1,870 1,827 1,828 115,800
2023/06/20 1,762 1,821 1,749 1,821 132,900
2023/06/19 1,759 1,775 1,752 1,774 57,700
2023/06/16 1,763 1,773 1,733 1,748 118,800
2023/06/15 1,785 1,786 1,764 1,764 63,900
2023/06/14 1,776 1,783 1,758 1,781 97,400
2023/06/13 1,732 1,769 1,732 1,761 96,000
2023/06/12 1,724 1,729 1,715 1,729 43,000
2023/06/09 1,702 1,720 1,695 1,711 101,400
2023/06/08 1,702 1,703 1,673 1,687 86,900
2023/06/07 1,710 1,710 1,680 1,692 137,000
2023/06/06 1,699 1,706 1,665 1,698 94,300

このページの先頭へ