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
2005/12/30 2,230 2,275 2,230 2,255 7,500
2005/12/29 2,245 2,260 2,235 2,235 8,900
2005/12/28 2,255 2,265 2,240 2,265 9,800
2005/12/27 2,255 2,275 2,225 2,275 27,200
2005/12/26 2,160 2,240 2,160 2,235 58,600
2005/12/22 2,140 2,160 2,105 2,155 38,700
2005/12/21 2,150 2,170 2,105 2,150 15,400
2005/12/20 2,140 2,140 2,090 2,130 27,400
2005/12/19 2,185 2,185 2,080 2,105 26,700
2005/12/16 2,220 2,220 2,170 2,190 10,600
2005/12/15 2,120 2,210 2,105 2,210 26,200
2005/12/14 2,160 2,200 2,160 2,200 38,200
2005/12/13 2,150 2,190 2,150 2,160 30,700
2005/12/12 2,120 2,140 2,120 2,135 22,200
2005/12/09 2,125 2,125 2,070 2,120 11,400
2005/12/08 2,100 2,130 2,070 2,070 49,100
2005/12/07 2,070 2,080 2,055 2,070 23,400
2005/12/06 2,120 2,120 2,060 2,065 22,200
2005/12/05 2,070 2,115 2,070 2,100 27,900
2005/12/02 2,020 2,070 2,020 2,065 22,100
2005/12/01 2,010 2,020 2,010 2,010 17,800
2005/11/30 2,015 2,015 1,980 2,010 16,600
2005/11/29 2,000 2,000 1,980 1,999 20,100
2005/11/28 1,980 2,010 1,980 1,999 7,700
2005/11/25 2,030 2,030 1,960 1,970 10,800
2005/11/24 2,055 2,070 2,010 2,020 21,500
2005/11/22 1,999 2,050 1,995 2,045 30,100
2005/11/21 1,986 1,993 1,973 1,990 20,000
2005/11/18 1,985 1,989 1,960 1,970 22,700
2005/11/17 1,949 1,975 1,940 1,974 24,000
2005/11/16 1,934 1,953 1,915 1,950 24,200
2005/11/15 1,896 1,935 1,896 1,929 18,500
2005/11/14 1,894 1,910 1,894 1,896 24,900
2005/11/11 1,894 1,894 1,890 1,894 18,600
2005/11/10 1,900 1,900 1,870 1,894 26,500
2005/11/09 1,901 1,901 1,891 1,892 10,300
2005/11/08 1,902 1,910 1,891 1,900 15,800
2005/11/07 1,926 1,937 1,895 1,896 48,200
2005/11/04 1,850 1,896 1,850 1,896 41,900
2005/11/02 1,900 1,910 1,840 1,850 63,000
2005/11/01 1,928 1,931 1,880 1,900 59,200
2005/10/31 1,920 1,948 1,915 1,930 31,700
2005/10/28 1,994 2,030 1,911 1,920 75,700
2005/10/27 2,035 2,060 1,940 1,989 141,700
2005/10/26 2,040 2,075 2,020 2,075 33,900
2005/10/25 2,000 2,055 2,000 2,020 37,900
2005/10/24 2,010 2,010 1,997 2,000 12,600
2005/10/21 2,000 2,025 1,999 2,005 6,300
2005/10/20 2,005 2,010 1,999 2,000 15,100
2005/10/19 2,020 2,020 1,999 2,015 8,000
2005/10/18 2,000 2,000 1,985 1,985 18,900
2005/10/17 2,000 2,015 1,996 1,996 8,700
2005/10/14 2,015 2,030 1,991 2,000 10,000
2005/10/13 2,035 2,060 2,000 2,010 27,600
2005/10/12 2,125 2,125 2,010 2,035 27,700
2005/10/11 2,130 2,150 2,125 2,130 22,300
2005/10/07 2,105 2,125 2,105 2,125 4,900
2005/10/06 2,125 2,150 2,100 2,135 13,100
2005/10/05 2,150 2,165 2,125 2,125 8,400
2005/10/04 2,160 2,170 2,135 2,135 5,700
2005/10/03 2,125 2,170 2,125 2,170 14,500
2005/09/30 2,105 2,135 2,105 2,125 4,100
2005/09/29 2,100 2,150 2,040 2,100 17,100
2005/09/28 2,100 2,150 2,100 2,140 7,300
2005/09/27 2,130 2,135 2,090 2,120 3,400
2005/09/26 2,155 2,170 2,100 2,150 8,200
2005/09/22 2,130 2,140 2,080 2,120 13,000
2005/09/21 2,120 2,150 2,120 2,150 5,500
2005/09/20 2,150 2,170 2,125 2,125 11,600
2005/09/16 2,200 2,200 2,140 2,140 15,100
2005/09/15 2,150 2,220 2,145 2,200 71,600
2005/09/14 2,100 2,150 2,080 2,150 9,600
2005/09/13 2,075 2,100 2,060 2,075 20,200
2005/09/12 2,140 2,140 2,075 2,095 12,500
2005/09/09 2,120 2,140 2,105 2,140 2,800
2005/09/08 2,145 2,145 2,085 2,120 11,000
2005/09/07 2,070 2,170 2,060 2,145 37,000
2005/09/06 2,100 2,150 2,050 2,050 12,600
2005/09/05 2,150 2,155 2,070 2,070 19,900
2005/09/02 2,105 2,150 2,050 2,150 15,600
2005/09/01 2,000 2,070 2,000 2,050 15,900
2005/08/31 2,000 2,005 1,970 2,005 10,000
2005/08/30 1,980 2,000 1,978 2,000 4,000
2005/08/29 1,970 1,970 1,970 1,970 200
2005/08/26 1,950 1,980 1,950 1,950 6,500
2005/08/25 1,950 1,970 1,950 1,950 12,800
2005/08/24 1,951 2,000 1,950 1,950 1,200
2005/08/23 2,000 2,000 1,950 1,950 4,500
2005/08/22 2,000 2,000 2,000 2,000 2,800
2005/08/19 2,000 2,000 1,995 1,995 1,600
2005/08/18 2,000 2,020 1,995 2,000 8,100
2005/08/17 2,000 2,005 2,000 2,000 4,800
2005/08/16 2,050 2,050 2,000 2,050 18,300
2005/08/15 2,100 2,100 2,050 2,050 11,000
2005/08/12 2,105 2,105 2,095 2,100 2,100
2005/08/11 2,150 2,150 2,090 2,100 17,100
2005/08/10 2,100 2,150 2,090 2,090 14,800
2005/08/09 2,010 2,100 2,010 2,100 5,300
2005/08/08 1,999 2,000 1,980 2,000 5,000
2005/08/05 2,000 2,000 1,995 2,000 16,000
2005/08/04 2,100 2,100 1,911 2,020 12,100
2005/08/03 2,150 2,150 2,070 2,140 7,100
2005/08/02 2,090 2,200 2,030 2,150 21,100
2005/08/01 2,020 2,090 1,970 2,090 34,300
2005/07/29 1,790 1,790 1,790 1,790 1,000
2005/07/28 1,860 1,860 1,850 1,850 3,000
2005/07/27 1,800 1,890 1,800 1,890 6,000
2005/07/26 1,799 1,800 1,799 1,800 2,000
2005/07/25 1,780 1,800 1,780 1,800 2,000
2005/07/22 1,800 1,810 1,800 1,810 4,000
2005/07/21 1,798 1,800 1,795 1,800 22,000
2005/07/20 1,800 1,810 1,800 1,801 10,000
2005/07/19 1,795 1,800 1,750 1,800 6,000
2005/07/15 1,789 1,789 1,788 1,789 8,000
2005/07/14 1,789 1,789 1,789 1,789 1,000
2005/07/13 1,884 1,890 1,874 1,879 51,000
2005/07/12 1,816 1,880 1,816 1,875 17,000
2005/07/11 1,800 1,830 1,800 1,815 25,000
2005/07/08 1,700 1,750 1,700 1,743 7,000
2005/07/07 1,695 1,700 1,690 1,690 10,000
2005/07/06 1,685 1,690 1,681 1,690 12,000
2005/07/05 1,661 1,675 1,661 1,672 8,000
2005/07/04 1,653 1,653 1,650 1,653 6,000
2005/07/01 1,650 1,660 1,650 1,653 6,000
2005/06/30 1,603 1,635 1,603 1,635 36,000
2005/06/29 1,601 1,603 1,601 1,603 5,000
2005/06/28 1,600 1,600 1,600 1,600 1,000
2005/06/24 1,580 1,580 1,580 1,580 1,000
2005/06/23 1,600 1,600 1,560 1,580 7,000
2005/06/22 1,551 1,554 1,551 1,554 2,000
2005/06/21 1,535 1,550 1,535 1,550 14,000
2005/06/17 1,550 1,551 1,550 1,551 2,000
2005/06/16 1,551 1,600 1,551 1,600 9,000
2005/06/15 1,552 1,553 1,549 1,550 25,000
2005/06/14 1,551 1,551 1,545 1,551 109,000
2005/06/13 1,521 1,551 1,521 1,551 8,000
2005/06/10 1,560 1,560 1,500 1,500 7,000
2005/06/08 1,560 1,560 1,560 1,560 1,000
2005/06/07 1,560 1,600 1,560 1,600 3,000
2005/06/06 1,620 1,620 1,550 1,550 7,000
2005/06/03 1,650 1,650 1,620 1,620 4,000
2005/06/02 1,650 1,650 1,650 1,650 3,000
2005/06/01 1,601 1,650 1,600 1,650 10,000
2005/05/31 1,600 1,600 1,560 1,600 16,000
2005/05/30 1,600 1,600 1,600 1,600 2,000
2005/05/27 1,601 1,650 1,600 1,600 15,000
2005/05/26 1,620 1,630 1,601 1,601 6,000
2005/05/25 1,610 1,650 1,610 1,630 21,000
2005/05/24 1,570 1,590 1,570 1,590 9,000
2005/05/23 1,570 1,570 1,540 1,570 10,000
2005/05/20 1,530 1,530 1,530 1,530 10,000
2005/05/19 1,510 1,530 1,510 1,530 7,000
2005/05/18 1,500 1,500 1,500 1,500 13,000
2005/05/17 1,500 1,500 1,500 1,500 11,000
2005/05/16 1,490 1,490 1,481 1,486 12,000
2005/05/13 1,460 1,460 1,450 1,451 3,000
2005/05/12 1,450 1,450 1,450 1,450 2,000
2005/05/11 1,450 1,450 1,440 1,450 9,000
2005/05/10 1,471 1,510 1,470 1,510 19,000
2005/05/09 1,420 1,460 1,420 1,460 38,000
2005/05/06 1,390 1,420 1,390 1,420 12,000
2005/05/02 1,390 1,390 1,385 1,390 9,000
2005/04/28 1,330 1,399 1,330 1,390 42,000
2005/04/27 1,370 1,370 1,320 1,320 17,000
2005/04/26 1,386 1,386 1,370 1,370 4,000
2005/04/25 1,389 1,389 1,389 1,389 1,000
2005/04/22 1,389 1,389 1,389 1,389 2,000
2005/04/21 1,370 1,380 1,350 1,380 8,000
2005/04/20 1,385 1,385 1,350 1,350 6,000
2005/04/19 1,395 1,395 1,385 1,385 7,000
2005/04/18 1,400 1,400 1,395 1,395 27,000
2005/04/15 1,400 1,400 1,380 1,400 9,000
2005/04/14 1,400 1,400 1,400 1,400 9,000
2005/04/13 1,400 1,400 1,399 1,400 6,000
2005/04/12 1,400 1,400 1,400 1,400 5,000
2005/04/11 1,400 1,400 1,400 1,400 2,000
2005/04/08 1,389 1,400 1,389 1,400 7,000
2005/04/07 1,400 1,400 1,380 1,390 30,000
2005/04/06 1,400 1,400 1,400 1,400 7,000
2005/04/05 1,395 1,400 1,395 1,400 24,000
2005/04/04 1,400 1,400 1,390 1,395 113,000
2005/04/01 1,402 1,402 1,400 1,400 40,000
2005/03/31 1,407 1,410 1,400 1,400 15,000
2005/03/30 1,402 1,402 1,400 1,400 11,000
2005/03/29 1,400 1,413 1,400 1,413 6,000
2005/03/28 1,393 1,400 1,393 1,400 6,000
2005/03/25 1,400 1,406 1,400 1,400 55,000
2005/03/24 1,400 1,400 1,390 1,400 24,000
2005/03/23 1,410 1,411 1,407 1,411 7,000
2005/03/22 1,409 1,410 1,409 1,410 2,000
2005/03/18 1,400 1,410 1,400 1,409 10,000
2005/03/17 1,410 1,410 1,400 1,410 13,000
2005/03/16 1,410 1,410 1,410 1,410 8,000
2005/03/15 1,420 1,420 1,400 1,400 10,000
2005/03/14 1,401 1,401 1,401 1,401 6,000
2005/03/11 1,400 1,401 1,400 1,401 5,000
2005/03/10 1,400 1,400 1,400 1,400 12,000
2005/03/09 1,400 1,401 1,400 1,400 4,000
2005/03/08 1,400 1,400 1,400 1,400 6,000
2005/03/07 1,420 1,430 1,400 1,400 10,000
2005/03/04 1,412 1,423 1,410 1,420 17,000
2005/03/03 1,395 1,410 1,395 1,410 54,000
2005/03/02 1,390 1,400 1,390 1,394 14,000
2005/03/01 1,410 1,440 1,390 1,390 19,000
2005/02/28 1,415 1,415 1,400 1,400 9,000
2005/02/25 1,410 1,415 1,410 1,415 14,000
2005/02/24 1,415 1,415 1,415 1,415 1,000
2005/02/23 1,400 1,440 1,400 1,420 18,000
2005/02/22 1,390 1,410 1,380 1,400 20,000
2005/02/21 1,349 1,410 1,349 1,410 22,000
2005/02/18 1,400 1,400 1,320 1,320 19,000
2005/02/17 1,320 1,350 1,320 1,340 6,000
2005/02/16 1,400 1,402 1,335 1,340 23,000
2005/02/15 1,426 1,440 1,395 1,395 40,000
2005/02/14 1,381 1,450 1,380 1,406 19,000
2005/02/08 1,350 1,379 1,340 1,375 14,000
2005/02/07 1,380 1,380 1,330 1,339 12,000
2005/02/04 1,420 1,420 1,367 1,390 25,000
2005/02/03 1,418 1,420 1,398 1,420 49,000
2005/02/02 1,340 1,399 1,330 1,398 35,000
2005/02/01 1,285 1,350 1,280 1,320 52,000
2005/01/31 1,249 1,270 1,240 1,270 20,000
2005/01/28 1,284 1,300 1,284 1,300 40,000
2005/01/27 1,275 1,290 1,270 1,285 30,000
2005/01/26 1,260 1,280 1,260 1,275 19,000
2005/01/25 1,220 1,260 1,210 1,258 57,000
2005/01/24 1,240 1,260 1,170 1,260 39,000
2005/01/21 1,232 1,300 1,232 1,260 165,000
2005/01/20 1,150 1,230 1,130 1,230 90,000
2005/01/19 1,130 1,154 1,120 1,150 53,000
2005/01/18 1,060 1,120 1,059 1,110 35,000
2005/01/17 1,060 1,060 1,048 1,060 12,000
2005/01/14 1,035 1,060 1,034 1,060 6,000
2005/01/13 1,070 1,070 1,030 1,035 42,000
2005/01/12 1,080 1,080 1,065 1,070 24,000
2005/01/11 1,080 1,080 1,065 1,073 30,000
2005/01/07 1,045 1,060 1,038 1,048 36,000
2005/01/06 1,050 1,060 1,045 1,045 23,000
2005/01/05 1,080 1,100 1,080 1,090 9,000
2005/01/04 1,140 1,140 1,140 1,140 1,000

このページの先頭へ