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

八千代工業の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/17 1,665 1,665 1,640 1,640 15,300
2018/01/16 1,658 1,665 1,650 1,661 12,500
2018/01/15 1,648 1,650 1,645 1,649 17,700
2018/01/12 1,634 1,649 1,630 1,645 21,200
2018/01/11 1,634 1,638 1,629 1,633 6,200
2018/01/10 1,641 1,641 1,630 1,630 12,200
2018/01/09 1,640 1,656 1,621 1,634 39,400
2018/01/05 1,600 1,605 1,598 1,600 14,300
2018/01/04 1,595 1,597 1,581 1,587 30,800
2017/12/29 1,588 1,588 1,571 1,579 18,300
2017/12/28 1,595 1,595 1,582 1,588 10,600
2017/12/27 1,603 1,603 1,590 1,601 9,500
2017/12/26 1,578 1,603 1,578 1,603 13,200
2017/12/25 1,579 1,587 1,578 1,578 7,900
2017/12/22 1,572 1,577 1,563 1,566 24,900
2017/12/21 1,595 1,599 1,566 1,570 30,000
2017/12/20 1,600 1,606 1,584 1,591 23,500
2017/12/19 1,618 1,621 1,601 1,602 13,800
2017/12/18 1,624 1,638 1,610 1,626 29,400
2017/12/15 1,625 1,625 1,610 1,621 21,700
2017/12/14 1,632 1,632 1,623 1,631 7,700
2017/12/13 1,634 1,634 1,620 1,621 7,400
2017/12/12 1,665 1,665 1,630 1,634 9,800
2017/12/11 1,616 1,650 1,602 1,642 19,300
2017/12/08 1,629 1,644 1,605 1,615 16,000
2017/12/07 1,596 1,649 1,591 1,629 29,700
2017/12/06 1,581 1,587 1,561 1,564 25,300
2017/12/05 1,600 1,600 1,570 1,581 19,000
2017/12/04 1,625 1,635 1,603 1,606 15,600
2017/12/01 1,631 1,647 1,615 1,625 16,200
2017/11/30 1,644 1,654 1,632 1,633 11,200
2017/11/29 1,663 1,677 1,643 1,646 22,800
2017/11/28 1,683 1,683 1,640 1,663 15,100
2017/11/27 1,684 1,690 1,662 1,683 16,000
2017/11/24 1,650 1,674 1,618 1,652 30,500
2017/11/22 1,669 1,683 1,659 1,662 12,000
2017/11/21 1,655 1,672 1,655 1,668 18,100
2017/11/20 1,603 1,647 1,600 1,639 18,500
2017/11/17 1,659 1,659 1,620 1,624 17,800
2017/11/16 1,566 1,632 1,566 1,619 14,300
2017/11/15 1,603 1,625 1,555 1,564 50,000
2017/11/14 1,732 1,745 1,600 1,636 70,500
2017/11/13 1,707 1,774 1,697 1,746 41,700
2017/11/10 1,650 1,710 1,650 1,707 42,700
2017/11/09 1,700 1,700 1,598 1,672 29,500
2017/11/08 1,645 1,720 1,643 1,700 37,700
2017/11/07 1,705 1,726 1,635 1,643 35,600
2017/11/06 1,626 1,702 1,619 1,697 40,100
2017/11/02 1,629 1,632 1,604 1,629 25,800
2017/11/01 1,650 1,675 1,601 1,632 120,200
2017/10/31 1,537 1,537 1,510 1,520 34,700
2017/10/30 1,480 1,540 1,475 1,534 47,400
2017/10/27 1,474 1,478 1,456 1,475 32,400
2017/10/26 1,425 1,456 1,425 1,454 19,200
2017/10/25 1,427 1,437 1,420 1,425 12,900
2017/10/24 1,402 1,431 1,394 1,422 18,500
2017/10/23 1,385 1,403 1,385 1,402 28,100
2017/10/20 1,410 1,411 1,374 1,385 38,200
2017/10/19 1,420 1,439 1,416 1,417 13,800
2017/10/18 1,452 1,462 1,420 1,420 33,800
2017/10/17 1,473 1,488 1,457 1,467 20,800
2017/10/16 1,450 1,490 1,450 1,483 32,300
2017/10/13 1,468 1,480 1,440 1,460 24,500
2017/10/12 1,448 1,504 1,448 1,482 44,400
2017/10/11 1,455 1,455 1,410 1,448 29,000
2017/10/10 1,445 1,470 1,431 1,448 44,700
2017/10/06 1,420 1,464 1,415 1,429 76,200
2017/10/05 1,430 1,480 1,420 1,420 78,400
2017/10/04 1,400 1,420 1,396 1,411 20,700
2017/10/03 1,410 1,410 1,380 1,400 31,300
2017/10/02 1,395 1,420 1,389 1,410 16,600
2017/09/29 1,407 1,407 1,382 1,397 14,500
2017/09/28 1,419 1,421 1,395 1,407 36,800
2017/09/27 1,351 1,393 1,351 1,386 22,200
2017/09/26 1,329 1,371 1,326 1,360 24,600
2017/09/25 1,314 1,328 1,313 1,326 19,500
2017/09/22 1,334 1,336 1,313 1,315 14,500
2017/09/21 1,338 1,338 1,320 1,331 20,200
2017/09/20 1,323 1,330 1,311 1,312 16,000
2017/09/19 1,330 1,351 1,311 1,327 19,500
2017/09/15 1,286 1,300 1,286 1,300 8,600
2017/09/14 1,332 1,336 1,286 1,287 21,700
2017/09/13 1,254 1,309 1,241 1,306 23,900
2017/09/12 1,259 1,260 1,252 1,252 2,100
2017/09/11 1,228 1,250 1,228 1,246 8,000
2017/09/08 1,236 1,258 1,232 1,232 6,000
2017/09/07 1,224 1,250 1,224 1,249 2,100
2017/09/06 1,215 1,240 1,215 1,236 8,100
2017/09/05 1,242 1,250 1,201 1,216 14,900
2017/09/04 1,290 1,290 1,241 1,242 28,400
2017/09/01 1,288 1,296 1,282 1,290 3,400
2017/08/31 1,294 1,298 1,288 1,288 9,200
2017/08/30 1,272 1,288 1,266 1,288 9,100
2017/08/29 1,274 1,275 1,246 1,270 9,200
2017/08/28 1,276 1,287 1,267 1,275 13,600
2017/08/25 1,210 1,270 1,202 1,260 67,100
2017/08/24 1,219 1,226 1,216 1,218 5,700
2017/08/23 1,219 1,229 1,210 1,224 6,300
2017/08/22 1,215 1,219 1,208 1,219 6,400
2017/08/21 1,221 1,221 1,213 1,214 5,000
2017/08/18 1,228 1,231 1,224 1,224 6,000
2017/08/17 1,236 1,237 1,220 1,235 5,000
2017/08/16 1,219 1,230 1,217 1,229 14,500
2017/08/15 1,211 1,234 1,211 1,214 14,700
2017/08/14 1,195 1,219 1,190 1,211 18,200
2017/08/10 1,215 1,236 1,215 1,225 13,600
2017/08/09 1,261 1,262 1,232 1,245 19,400
2017/08/08 1,283 1,284 1,267 1,268 5,100
2017/08/07 1,285 1,288 1,275 1,277 15,600
2017/08/04 1,270 1,287 1,268 1,278 5,000
2017/08/03 1,278 1,289 1,269 1,271 8,800
2017/08/02 1,252 1,297 1,250 1,297 19,700
2017/08/01 1,262 1,264 1,237 1,264 30,800
2017/07/31 1,215 1,335 1,215 1,277 164,900
2017/07/28 1,145 1,159 1,137 1,159 11,800
2017/07/27 1,135 1,157 1,135 1,152 9,300
2017/07/26 1,141 1,144 1,130 1,136 17,100
2017/07/25 1,134 1,140 1,133 1,139 2,500
2017/07/24 1,150 1,150 1,125 1,136 22,900
2017/07/21 1,131 1,137 1,126 1,137 4,600
2017/07/20 1,130 1,143 1,120 1,127 10,900
2017/07/19 1,132 1,132 1,125 1,131 5,800
2017/07/18 1,130 1,132 1,124 1,132 4,400
2017/07/14 1,133 1,133 1,121 1,131 3,400
2017/07/13 1,126 1,143 1,111 1,128 16,400
2017/07/12 1,128 1,139 1,125 1,126 5,600
2017/07/11 1,118 1,133 1,118 1,133 4,800
2017/07/10 1,119 1,130 1,112 1,118 11,600
2017/07/07 1,140 1,140 1,122 1,127 7,600
2017/07/06 1,160 1,160 1,132 1,140 7,400
2017/07/05 1,135 1,154 1,129 1,152 16,600
2017/07/04 1,124 1,129 1,105 1,129 17,600
2017/07/03 1,111 1,121 1,105 1,109 11,100
2017/06/30 1,103 1,117 1,103 1,117 1,400
2017/06/29 1,094 1,116 1,094 1,101 11,400
2017/06/28 1,128 1,136 1,090 1,100 18,300
2017/06/27 1,108 1,127 1,108 1,127 7,400
2017/06/26 1,117 1,131 1,070 1,103 17,500
2017/06/23 1,130 1,144 1,116 1,116 10,200
2017/06/22 1,131 1,145 1,129 1,129 17,400
2017/06/21 1,145 1,151 1,131 1,131 12,200
2017/06/20 1,139 1,162 1,128 1,145 12,700
2017/06/19 1,138 1,139 1,131 1,138 7,800
2017/06/16 1,138 1,145 1,132 1,133 21,800
2017/06/15 1,137 1,140 1,125 1,132 9,900
2017/06/14 1,150 1,150 1,134 1,140 12,400
2017/06/13 1,142 1,148 1,130 1,148 5,900
2017/06/12 1,156 1,157 1,130 1,147 16,700
2017/06/09 1,163 1,163 1,150 1,156 4,200
2017/06/08 1,163 1,175 1,153 1,159 13,400
2017/06/07 1,163 1,163 1,160 1,163 3,800
2017/06/06 1,170 1,170 1,156 1,161 7,900
2017/06/05 1,179 1,179 1,152 1,161 10,600
2017/06/02 1,173 1,184 1,164 1,179 4,500
2017/06/01 1,168 1,169 1,158 1,163 7,100
2017/05/31 1,171 1,171 1,160 1,160 5,800
2017/05/30 1,178 1,182 1,171 1,171 2,600
2017/05/29 1,174 1,182 1,171 1,181 3,300
2017/05/26 1,196 1,196 1,161 1,180 7,900
2017/05/25 1,172 1,190 1,172 1,178 6,900
2017/05/24 1,161 1,196 1,160 1,172 7,200
2017/05/23 1,176 1,177 1,156 1,160 15,200
2017/05/22 1,183 1,200 1,170 1,176 19,400
2017/05/19 1,184 1,192 1,181 1,181 7,500
2017/05/18 1,198 1,198 1,180 1,188 6,300
2017/05/17 1,222 1,222 1,192 1,200 4,700
2017/05/16 1,227 1,232 1,215 1,224 7,300
2017/05/15 1,209 1,227 1,195 1,219 10,800
2017/05/12 1,255 1,259 1,206 1,225 17,500
2017/05/11 1,270 1,271 1,259 1,263 17,800
2017/05/10 1,266 1,273 1,265 1,270 6,500
2017/05/09 1,262 1,286 1,262 1,267 3,800
2017/05/08 1,270 1,272 1,257 1,264 16,000
2017/05/02 1,273 1,288 1,258 1,274 24,100
2017/05/01 1,309 1,326 1,255 1,286 32,700
2017/04/28 1,337 1,355 1,336 1,340 8,800
2017/04/27 1,328 1,340 1,318 1,339 15,600
2017/04/26 1,299 1,326 1,299 1,319 13,600
2017/04/25 1,297 1,300 1,258 1,297 9,500
2017/04/24 1,261 1,290 1,252 1,290 10,500
2017/04/21 1,250 1,284 1,250 1,260 7,600
2017/04/20 1,212 1,347 1,210 1,264 19,300
2017/04/19 1,175 1,205 1,160 1,196 6,100
2017/04/18 1,175 1,193 1,168 1,170 10,100
2017/04/17 1,150 1,176 1,150 1,169 6,800
2017/04/14 1,141 1,173 1,141 1,156 11,000
2017/04/13 1,133 1,192 1,133 1,162 13,700
2017/04/12 1,211 1,221 1,115 1,156 25,500
2017/04/11 1,214 1,240 1,166 1,210 19,800
2017/04/10 1,178 1,222 1,175 1,214 5,700
2017/04/07 1,170 1,199 1,155 1,163 12,800
2017/04/06 1,200 1,201 1,150 1,170 12,200
2017/04/05 1,200 1,230 1,200 1,200 13,600
2017/04/04 1,237 1,250 1,189 1,192 16,100
2017/04/03 1,260 1,273 1,215 1,258 20,500
2017/03/31 1,283 1,306 1,274 1,274 12,200
2017/03/30 1,317 1,320 1,283 1,298 11,000
2017/03/29 1,298 1,342 1,270 1,310 15,500
2017/03/28 1,303 1,310 1,291 1,297 8,900
2017/03/27 1,311 1,311 1,300 1,301 13,600
2017/03/24 1,327 1,349 1,310 1,311 16,600
2017/03/23 1,333 1,341 1,331 1,335 5,300
2017/03/22 1,352 1,364 1,323 1,357 15,400
2017/03/21 1,384 1,385 1,365 1,369 8,500
2017/03/17 1,414 1,414 1,382 1,398 8,900
2017/03/16 1,405 1,426 1,381 1,418 19,600
2017/03/15 1,421 1,421 1,402 1,406 12,500
2017/03/14 1,404 1,425 1,400 1,421 13,700
2017/03/13 1,414 1,416 1,370 1,409 29,300
2017/03/10 1,385 1,408 1,384 1,407 35,200
2017/03/09 1,360 1,395 1,345 1,384 25,000
2017/03/08 1,389 1,407 1,351 1,390 25,300
2017/03/07 1,430 1,430 1,374 1,383 38,800
2017/03/06 1,367 1,428 1,367 1,422 35,000
2017/03/03 1,352 1,371 1,337 1,365 25,600
2017/03/02 1,310 1,371 1,310 1,352 51,800
2017/03/01 1,270 1,307 1,266 1,300 25,800
2017/02/28 1,249 1,286 1,244 1,279 14,800
2017/02/27 1,279 1,284 1,250 1,263 18,400
2017/02/24 1,272 1,300 1,272 1,279 22,700
2017/02/23 1,290 1,306 1,279 1,290 33,200
2017/02/22 1,260 1,290 1,256 1,285 17,200
2017/02/21 1,249 1,276 1,232 1,260 24,700
2017/02/20 1,220 1,270 1,220 1,264 50,800
2017/02/17 1,208 1,213 1,194 1,213 31,900
2017/02/16 1,194 1,210 1,180 1,195 30,600
2017/02/15 1,170 1,194 1,170 1,193 29,800
2017/02/14 1,160 1,177 1,150 1,171 22,800
2017/02/13 1,128 1,160 1,128 1,160 19,800
2017/02/10 1,110 1,124 1,102 1,124 17,300
2017/02/09 1,111 1,120 1,102 1,106 14,000
2017/02/08 1,132 1,150 1,101 1,120 47,000
2017/02/07 1,070 1,140 1,070 1,135 37,200
2017/02/06 1,090 1,090 1,065 1,071 5,600
2017/02/03 1,085 1,120 1,064 1,087 39,900
2017/02/02 1,060 1,085 1,060 1,080 25,500
2017/02/01 1,060 1,068 1,054 1,065 15,400
2017/01/31 1,038 1,097 1,036 1,065 44,100
2017/01/30 995 1,008 995 1,008 6,700
2017/01/27 988 995 988 995 5,500
2017/01/26 1,000 1,008 988 988 15,200
2017/01/25 985 1,010 985 1,000 5,800
2017/01/24 985 986 983 983 1,600
2017/01/23 1,006 1,008 986 990 10,300
2017/01/20 1,009 1,013 1,006 1,006 15,600
2017/01/19 995 1,009 995 1,009 9,100
2017/01/18 982 997 982 993 10,400
2017/01/17 1,009 1,009 965 984 7,500
2017/01/16 1,014 1,014 1,008 1,013 6,500
2017/01/13 1,004 1,015 996 1,013 15,500
2017/01/12 1,037 1,037 1,000 1,006 14,900
2017/01/11 1,035 1,043 1,028 1,035 6,700
2017/01/10 1,039 1,045 1,033 1,040 4,000
2017/01/06 1,043 1,050 1,034 1,048 7,800
2017/01/05 1,055 1,062 1,049 1,056 8,100
2017/01/04 1,046 1,070 1,041 1,055 12,600
2016/12/30 1,030 1,040 1,030 1,038 6,100
2016/12/29 1,054 1,055 1,041 1,046 2,500
2016/12/28 1,055 1,070 1,047 1,060 5,800
2016/12/27 1,054 1,060 1,050 1,060 17,600
2016/12/26 1,040 1,052 1,040 1,052 8,100
2016/12/22 1,045 1,053 1,031 1,040 15,300
2016/12/21 1,049 1,059 1,045 1,047 17,300
2016/12/20 1,049 1,057 1,045 1,057 17,400
2016/12/19 1,040 1,055 1,033 1,049 22,000
2016/12/16 1,023 1,040 1,023 1,040 30,600
2016/12/15 1,018 1,025 1,012 1,019 22,800
2016/12/14 1,020 1,025 1,010 1,020 17,600
2016/12/13 1,025 1,025 1,010 1,020 19,400
2016/12/12 1,019 1,028 1,010 1,021 21,900
2016/12/09 1,018 1,018 1,000 1,003 18,200
2016/12/08 1,010 1,010 950 1,004 25,200
2016/12/07 1,010 1,015 1,010 1,014 9,800
2016/12/06 1,018 1,020 1,001 1,010 18,300
2016/12/05 990 1,010 990 1,010 10,000
2016/12/02 990 1,010 990 990 19,200
2016/12/01 976 994 976 990 15,600
2016/11/30 970 975 970 975 4,900
2016/11/29 980 984 955 963 22,700
2016/11/28 974 980 952 978 19,100
2016/11/25 950 969 950 960 19,000
2016/11/24 937 955 937 952 10,300
2016/11/22 925 932 925 932 9,100
2016/11/21 920 928 910 921 10,000
2016/11/18 911 918 905 918 8,500
2016/11/17 914 914 900 910 6,700
2016/11/16 898 914 894 914 15,500
2016/11/15 901 904 885 900 11,400
2016/11/14 897 905 895 901 5,200
2016/11/11 889 900 888 890 14,800
2016/11/10 902 902 887 893 6,900
2016/11/09 902 902 865 879 15,300
2016/11/08 900 909 885 900 4,400
2016/11/07 877 898 877 898 5,600
2016/11/04 875 876 861 866 10,500
2016/11/02 886 886 878 881 10,800
2016/11/01 895 897 886 886 19,200
2016/10/31 902 921 901 911 15,800
2016/10/28 885 900 885 897 4,300
2016/10/27 890 890 889 889 4,500

このページの先頭へ