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(7298)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
2024/01/09 1,388 1,389 1,387 1,387 231,300
2024/01/05 1,388 1,389 1,388 1,388 8,500
2024/01/04 1,388 1,389 1,388 1,388 42,500
2023/12/29 1,388 1,390 1,388 1,388 3,800
2023/12/28 1,389 1,390 1,388 1,390 6,900
2023/12/27 1,387 1,390 1,387 1,389 17,400
2023/12/26 1,388 1,389 1,387 1,388 22,700
2023/12/25 1,388 1,389 1,387 1,387 31,800
2023/12/22 1,387 1,388 1,387 1,387 11,800
2023/12/21 1,389 1,389 1,387 1,387 99,500
2023/12/20 1,388 1,388 1,386 1,387 70,200
2023/12/19 1,387 1,389 1,386 1,387 125,400
2023/12/18 1,388 1,388 1,387 1,387 101,400
2023/12/15 1,387 1,388 1,387 1,387 53,900
2023/12/14 1,387 1,388 1,387 1,387 10,000
2023/12/13 1,386 1,387 1,386 1,386 3,200
2023/12/12 1,387 1,387 1,386 1,386 12,300
2023/12/11 1,386 1,387 1,386 1,386 22,600
2023/12/08 1,386 1,387 1,386 1,386 9,100
2023/12/07 1,386 1,388 1,386 1,386 28,200
2023/12/06 1,386 1,388 1,386 1,386 26,700
2023/12/05 1,387 1,387 1,386 1,386 7,500
2023/12/04 1,386 1,388 1,386 1,386 11,200
2023/12/01 1,388 1,388 1,386 1,386 12,900
2023/11/30 1,387 1,388 1,386 1,387 7,400
2023/11/29 1,386 1,387 1,386 1,387 22,400
2023/11/28 1,387 1,387 1,386 1,386 28,700
2023/11/27 1,387 1,388 1,386 1,386 36,600
2023/11/24 1,387 1,388 1,385 1,386 321,400
2023/11/22 1,387 1,387 1,387 1,387 63,100
2023/11/21 1,387 1,387 1,386 1,387 37,600
2023/11/20 1,386 1,388 1,386 1,386 23,100
2023/11/17 1,387 1,388 1,386 1,387 17,700
2023/11/16 1,387 1,388 1,386 1,386 110,400
2023/11/15 1,388 1,388 1,387 1,387 122,000
2023/11/14 1,389 1,390 1,388 1,389 26,600
2023/11/13 1,388 1,390 1,388 1,390 22,200
2023/11/10 1,388 1,390 1,388 1,390 86,700
2023/11/09 1,388 1,389 1,388 1,388 28,400
2023/11/08 1,389 1,389 1,388 1,388 21,400
2023/11/07 1,389 1,389 1,388 1,388 22,800
2023/11/06 1,389 1,390 1,388 1,388 34,200
2023/11/02 1,389 1,390 1,388 1,389 86,800
2023/11/01 1,388 1,389 1,388 1,388 42,000
2023/10/31 1,388 1,389 1,388 1,388 41,500
2023/10/30 1,387 1,389 1,387 1,388 62,500
2023/10/27 1,388 1,389 1,387 1,388 30,000
2023/10/26 1,388 1,389 1,388 1,389 32,600
2023/10/25 1,389 1,389 1,388 1,388 43,300
2023/10/24 1,388 1,389 1,387 1,388 123,400
2023/10/23 1,387 1,388 1,387 1,387 55,600
2023/10/20 1,387 1,388 1,387 1,387 51,500
2023/10/19 1,388 1,388 1,387 1,387 56,300
2023/10/18 1,387 1,388 1,387 1,387 52,500
2023/10/17 1,387 1,388 1,387 1,387 96,000
2023/10/16 1,387 1,388 1,387 1,387 84,700
2023/10/13 1,387 1,388 1,387 1,387 53,600
2023/10/12 1,387 1,388 1,387 1,387 48,400
2023/10/11 1,387 1,388 1,387 1,387 36,900
2023/10/10 1,387 1,390 1,387 1,387 106,600
2023/10/06 1,388 1,389 1,387 1,388 61,600
2023/10/05 1,387 1,389 1,387 1,388 76,500
2023/10/04 1,383 1,388 1,383 1,383 79,500
2023/10/03 1,383 1,385 1,382 1,382 41,800
2023/10/02 1,386 1,398 1,382 1,382 122,500
2023/09/29 1,384 1,388 1,382 1,382 179,400
2023/09/28 1,387 1,387 1,382 1,383 101,400
2023/09/27 1,387 1,388 1,384 1,388 31,900
2023/09/26 1,383 1,387 1,383 1,387 49,800
2023/09/25 1,383 1,384 1,382 1,384 27,000
2023/09/22 1,382 1,383 1,382 1,383 102,500
2023/09/21 1,382 1,383 1,382 1,382 68,300
2023/09/20 1,383 1,384 1,382 1,383 55,900
2023/09/19 1,383 1,384 1,382 1,382 100,400
2023/09/15 1,383 1,383 1,382 1,383 81,800
2023/09/14 1,382 1,383 1,382 1,382 46,300
2023/09/13 1,383 1,383 1,382 1,382 84,400
2023/09/12 1,382 1,383 1,382 1,382 44,200
2023/09/11 1,383 1,383 1,382 1,382 61,300
2023/09/08 1,382 1,383 1,382 1,382 67,100
2023/09/07 1,383 1,383 1,382 1,382 25,600
2023/09/06 1,383 1,383 1,382 1,382 75,900
2023/09/05 1,382 1,383 1,382 1,382 51,300
2023/09/04 1,383 1,384 1,382 1,382 58,800
2023/09/01 1,383 1,384 1,382 1,382 82,300
2023/08/31 1,383 1,384 1,382 1,382 60,800
2023/08/30 1,382 1,383 1,381 1,383 55,000
2023/08/29 1,382 1,382 1,381 1,381 40,300
2023/08/28 1,382 1,383 1,381 1,382 84,800
2023/08/25 1,381 1,382 1,380 1,381 74,000
2023/08/24 1,381 1,382 1,380 1,380 37,300
2023/08/23 1,381 1,382 1,381 1,381 122,700
2023/08/22 1,380 1,381 1,380 1,381 61,700
2023/08/21 1,381 1,381 1,380 1,380 60,000
2023/08/18 1,381 1,381 1,380 1,380 128,700
2023/08/17 1,380 1,381 1,380 1,380 56,100
2023/08/16 1,380 1,381 1,380 1,380 90,800
2023/08/15 1,380 1,382 1,380 1,380 139,800
2023/08/14 1,381 1,382 1,380 1,380 160,700
2023/08/10 1,380 1,381 1,380 1,380 108,100
2023/08/09 1,380 1,382 1,380 1,380 98,100
2023/08/08 1,381 1,383 1,380 1,380 152,500
2023/08/07 1,380 1,383 1,379 1,380 152,700
2023/08/04 1,382 1,383 1,377 1,380 334,100
2023/08/03 1,382 1,383 1,381 1,382 148,800
2023/08/02 1,383 1,385 1,381 1,381 249,800
2023/08/01 1,382 1,384 1,381 1,383 207,900
2023/07/31 1,383 1,385 1,381 1,382 287,800
2023/07/28 1,384 1,384 1,383 1,383 187,100
2023/07/27 1,383 1,384 1,383 1,383 148,000
2023/07/26 1,383 1,385 1,383 1,383 229,100
2023/07/25 1,384 1,385 1,383 1,383 195,700
2023/07/24 1,385 1,386 1,383 1,383 175,100
2023/07/21 1,385 1,386 1,383 1,383 128,800
2023/07/20 1,385 1,388 1,383 1,383 320,100
2023/07/19 1,386 1,389 1,383 1,385 347,600
2023/07/18 1,385 1,390 1,383 1,383 533,600
2023/07/14 1,386 1,390 1,383 1,383 538,600
2023/07/13 1,385 1,389 1,384 1,385 470,000
2023/07/12 1,387 1,391 1,385 1,385 327,500
2023/07/11 1,384 1,390 1,381 1,388 629,600
2023/07/10 1,390 1,395 1,385 1,385 965,900
2023/07/07 1,390 1,396 1,388 1,390 696,800
2023/07/06 1,387 1,398 1,382 1,390 1,994,700
2023/07/05 1,381 1,447 1,380 1,387 3,739,200
2023/07/04 1,165 1,195 1,160 1,183 129,300
2023/07/03 1,179 1,186 1,167 1,168 110,300
2023/06/30 1,169 1,183 1,159 1,168 129,500
2023/06/29 1,160 1,174 1,153 1,169 96,400
2023/06/28 1,137 1,155 1,132 1,150 140,300
2023/06/27 1,098 1,125 1,095 1,121 109,400
2023/06/26 1,083 1,118 1,074 1,096 118,500
2023/06/23 1,102 1,119 1,076 1,088 147,500
2023/06/22 1,080 1,105 1,080 1,093 110,800
2023/06/21 1,054 1,088 1,052 1,085 96,700
2023/06/20 1,058 1,064 1,052 1,061 62,300
2023/06/19 1,047 1,068 1,047 1,056 89,500
2023/06/16 1,040 1,054 1,028 1,049 125,400
2023/06/15 1,049 1,064 1,046 1,050 127,400
2023/06/14 1,023 1,055 1,023 1,041 161,300
2023/06/13 1,030 1,036 1,020 1,021 109,100
2023/06/12 1,002 1,028 1,000 1,022 106,100
2023/06/09 995 1,007 987 1,005 133,900
2023/06/08 1,008 1,015 990 1,001 143,700
2023/06/07 1,017 1,023 1,000 1,008 120,400
2023/06/06 1,014 1,027 1,003 1,017 62,200
2023/06/05 1,020 1,031 1,011 1,023 128,600
2023/06/02 999 1,012 985 1,008 123,100
2023/06/01 1,009 1,010 993 999 102,000
2023/05/31 1,029 1,031 1,006 1,010 93,700
2023/05/30 1,037 1,046 1,011 1,033 136,600
2023/05/29 1,039 1,047 1,022 1,036 107,000
2023/05/26 1,063 1,063 1,024 1,028 97,400
2023/05/25 1,024 1,062 1,024 1,050 114,200
2023/05/24 1,028 1,048 1,023 1,027 65,900
2023/05/23 1,058 1,064 1,027 1,032 140,400
2023/05/22 1,063 1,070 1,045 1,051 139,000
2023/05/19 1,036 1,090 1,030 1,080 232,000
2023/05/18 1,003 1,038 991 1,033 256,100
2023/05/17 1,013 1,016 990 1,003 194,900
2023/05/16 997 1,015 960 1,011 614,700
2023/05/15 1,221 1,230 1,200 1,207 206,600
2023/05/12 1,210 1,247 1,210 1,233 121,200
2023/05/11 1,225 1,226 1,204 1,210 96,400
2023/05/10 1,240 1,258 1,233 1,233 88,900
2023/05/09 1,249 1,255 1,227 1,241 66,600
2023/05/08 1,225 1,249 1,220 1,243 121,600
2023/05/02 1,212 1,225 1,194 1,216 109,800
2023/05/01 1,225 1,229 1,205 1,214 63,900
2023/04/28 1,218 1,226 1,192 1,221 112,200
2023/04/27 1,182 1,212 1,182 1,211 120,000
2023/04/26 1,171 1,188 1,170 1,182 82,000
2023/04/25 1,199 1,203 1,166 1,179 118,600
2023/04/24 1,169 1,221 1,157 1,199 199,300
2023/04/21 1,173 1,184 1,150 1,170 141,900
2023/04/20 1,128 1,179 1,125 1,177 144,600
2023/04/19 1,141 1,144 1,124 1,136 64,700
2023/04/18 1,146 1,152 1,136 1,141 62,100
2023/04/17 1,130 1,135 1,113 1,135 43,400
2023/04/14 1,157 1,160 1,127 1,130 78,000
2023/04/13 1,129 1,145 1,123 1,142 52,300
2023/04/12 1,137 1,153 1,136 1,143 74,000
2023/04/11 1,121 1,137 1,113 1,129 64,900
2023/04/10 1,088 1,122 1,088 1,116 107,300
2023/04/07 1,080 1,087 1,069 1,079 53,800
2023/04/06 1,070 1,093 1,062 1,067 128,400
2023/04/05 1,121 1,124 1,090 1,093 139,400
2023/04/04 1,114 1,134 1,109 1,126 62,500
2023/04/03 1,135 1,135 1,114 1,129 114,900
2023/03/31 1,102 1,130 1,092 1,121 163,300
2023/03/30 1,055 1,091 1,053 1,079 127,800
2023/03/29 1,070 1,074 1,054 1,057 107,000
2023/03/28 1,048 1,077 1,039 1,075 126,700
2023/03/27 1,046 1,047 1,026 1,045 99,800
2023/03/24 1,056 1,056 1,033 1,043 78,200
2023/03/23 1,050 1,053 1,031 1,053 60,600
2023/03/22 1,069 1,083 1,046 1,054 107,800
2023/03/20 1,071 1,073 1,026 1,031 173,400
2023/03/17 1,080 1,100 1,033 1,068 230,200
2023/03/16 1,026 1,037 1,005 1,032 186,900

このページの先頭へ