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
2007/12/28 1,378 1,415 1,362 1,380 7,900
2007/12/27 1,362 1,381 1,362 1,378 8,800
2007/12/26 1,353 1,360 1,353 1,360 3,400
2007/12/25 1,345 1,354 1,330 1,353 8,600
2007/12/21 1,340 1,345 1,330 1,345 9,000
2007/12/20 1,348 1,380 1,340 1,340 12,100
2007/12/19 1,340 1,354 1,326 1,348 15,200
2007/12/18 1,371 1,371 1,330 1,341 9,700
2007/12/17 1,368 1,368 1,312 1,351 16,800
2007/12/14 1,393 1,411 1,360 1,365 11,600
2007/12/13 1,443 1,447 1,396 1,396 34,700
2007/12/12 1,432 1,450 1,430 1,440 27,700
2007/12/11 1,391 1,474 1,391 1,422 19,100
2007/12/10 1,395 1,401 1,386 1,386 5,100
2007/12/07 1,378 1,395 1,359 1,395 32,000
2007/12/06 1,370 1,382 1,315 1,340 19,600
2007/12/05 1,397 1,408 1,360 1,370 26,100
2007/12/04 1,367 1,410 1,350 1,397 7,000
2007/12/03 1,336 1,413 1,336 1,364 10,300
2007/11/30 1,312 1,342 1,310 1,330 8,800
2007/11/29 1,340 1,350 1,310 1,315 8,900
2007/11/28 1,335 1,336 1,301 1,312 11,000
2007/11/27 1,300 1,330 1,280 1,300 19,800
2007/11/26 1,355 1,355 1,295 1,295 11,500
2007/11/22 1,280 1,290 1,250 1,290 10,700
2007/11/21 1,355 1,380 1,300 1,301 8,500
2007/11/20 1,340 1,350 1,333 1,350 4,300
2007/11/19 1,382 1,400 1,382 1,399 7,100
2007/11/16 1,390 1,390 1,371 1,390 8,900
2007/11/15 1,383 1,445 1,383 1,393 12,200
2007/11/14 1,381 1,422 1,381 1,400 20,400
2007/11/13 1,370 1,393 1,365 1,374 10,900
2007/11/12 1,385 1,385 1,370 1,385 8,300
2007/11/09 1,400 1,419 1,400 1,419 3,900
2007/11/08 1,389 1,420 1,385 1,400 14,800
2007/11/07 1,450 1,454 1,410 1,450 48,000
2007/11/06 1,390 1,420 1,390 1,390 9,000
2007/11/05 1,448 1,460 1,404 1,404 7,300
2007/11/02 1,461 1,461 1,420 1,438 6,800
2007/11/01 1,491 1,491 1,471 1,471 10,000
2007/10/31 1,466 1,484 1,466 1,471 500
2007/10/30 1,461 1,485 1,461 1,464 6,700
2007/10/29 1,425 1,486 1,410 1,460 22,100
2007/10/26 1,391 1,440 1,391 1,405 11,500
2007/10/25 1,385 1,427 1,385 1,385 11,200
2007/10/24 1,373 1,425 1,373 1,385 8,200
2007/10/23 1,345 1,387 1,330 1,384 13,900
2007/10/22 1,346 1,353 1,325 1,345 8,200
2007/10/19 1,409 1,409 1,380 1,386 7,500
2007/10/18 1,420 1,430 1,410 1,415 15,300
2007/10/17 1,463 1,463 1,440 1,440 4,100
2007/10/16 1,460 1,470 1,460 1,461 8,700
2007/10/15 1,461 1,471 1,461 1,464 7,900
2007/10/12 1,492 1,495 1,470 1,477 12,500
2007/10/11 1,501 1,508 1,491 1,494 6,800
2007/10/10 1,505 1,505 1,500 1,505 8,400
2007/10/09 1,505 1,507 1,495 1,500 16,900
2007/10/05 1,497 1,505 1,496 1,505 2,100
2007/10/04 1,502 1,507 1,491 1,505 3,100
2007/10/03 1,500 1,520 1,490 1,520 6,200
2007/10/02 1,530 1,530 1,503 1,504 13,300
2007/10/01 1,539 1,540 1,498 1,501 17,500
2007/09/28 1,485 1,560 1,484 1,560 8,400
2007/09/27 1,485 1,499 1,481 1,485 7,700
2007/09/26 1,430 1,478 1,430 1,478 8,000
2007/09/25 1,402 1,430 1,392 1,430 10,100
2007/09/21 1,421 1,426 1,404 1,405 18,200
2007/09/20 1,411 1,463 1,411 1,460 17,200
2007/09/19 1,535 1,550 1,464 1,464 11,400
2007/09/18 1,429 1,490 1,407 1,490 22,400
2007/09/14 1,362 1,420 1,362 1,389 20,000
2007/09/13 1,330 1,399 1,330 1,366 16,200
2007/09/12 1,321 1,360 1,317 1,317 13,800
2007/09/11 1,350 1,364 1,312 1,332 4,700
2007/09/10 1,320 1,390 1,310 1,364 15,800
2007/09/07 1,387 1,399 1,380 1,380 10,800
2007/09/06 1,436 1,436 1,385 1,415 19,200
2007/09/05 1,453 1,472 1,415 1,416 10,700
2007/09/04 1,470 1,485 1,449 1,461 13,700
2007/09/03 1,464 1,484 1,430 1,468 9,300
2007/08/31 1,459 1,460 1,435 1,458 11,900
2007/08/30 1,460 1,465 1,460 1,460 4,700
2007/08/29 1,464 1,465 1,431 1,459 9,600
2007/08/28 1,490 1,493 1,471 1,484 3,200
2007/08/27 1,489 1,500 1,470 1,490 13,800
2007/08/24 1,539 1,539 1,485 1,486 4,600
2007/08/23 1,463 1,500 1,463 1,500 5,500
2007/08/22 1,500 1,519 1,456 1,456 3,300
2007/08/21 1,480 1,509 1,455 1,500 6,800
2007/08/20 1,480 1,510 1,453 1,454 3,500
2007/08/17 1,480 1,500 1,450 1,480 13,700
2007/08/16 1,561 1,561 1,501 1,529 11,400
2007/08/15 1,610 1,610 1,560 1,562 13,500
2007/08/14 1,581 1,628 1,581 1,610 5,500
2007/08/13 1,535 1,599 1,535 1,577 10,900
2007/08/10 1,558 1,559 1,490 1,530 36,700
2007/08/09 1,650 1,681 1,588 1,588 51,600
2007/08/08 1,769 1,769 1,641 1,690 40,100
2007/08/07 1,820 1,860 1,756 1,770 16,100
2007/08/06 1,840 1,848 1,800 1,800 22,200
2007/08/03 1,914 1,914 1,852 1,858 11,000
2007/08/02 1,940 1,940 1,888 1,918 13,500
2007/08/01 1,937 1,937 1,881 1,881 13,600
2007/07/31 1,950 1,968 1,920 1,950 10,900
2007/07/30 1,860 1,920 1,800 1,920 15,600
2007/07/27 1,900 1,902 1,870 1,902 29,800
2007/07/26 1,890 1,910 1,867 1,900 23,900
2007/07/25 1,837 1,890 1,837 1,850 24,400
2007/07/24 1,921 1,944 1,860 1,871 25,300
2007/07/23 1,990 1,999 1,951 1,951 9,300
2007/07/20 2,015 2,020 1,980 1,999 12,700
2007/07/19 2,025 2,025 1,980 2,000 29,000
2007/07/18 2,000 2,030 1,980 2,015 36,300
2007/07/17 1,990 2,035 1,990 2,000 20,400
2007/07/13 1,967 1,985 1,952 1,985 16,100
2007/07/12 1,970 1,972 1,950 1,950 15,600
2007/07/11 1,972 1,973 1,967 1,969 8,900
2007/07/10 1,986 1,987 1,975 1,975 13,600
2007/07/09 1,990 1,990 1,985 1,985 15,700
2007/07/06 2,005 2,005 1,985 1,987 8,700
2007/07/05 1,991 2,000 1,990 2,000 10,700
2007/07/04 2,020 2,020 1,983 1,990 13,500
2007/07/03 2,030 2,045 2,005 2,025 19,800
2007/07/02 2,000 2,025 1,995 2,025 19,600
2007/06/29 1,966 2,015 1,966 1,973 15,700
2007/06/28 1,970 2,000 1,964 1,964 24,400
2007/06/27 2,005 2,015 1,985 1,999 22,500
2007/06/26 2,065 2,070 2,005 2,030 24,500
2007/06/25 2,050 2,065 2,040 2,060 22,900
2007/06/22 2,045 2,070 2,005 2,070 25,800
2007/06/21 2,050 2,085 2,040 2,055 32,500
2007/06/20 2,020 2,090 2,020 2,090 34,500
2007/06/19 2,040 2,055 2,005 2,010 20,600
2007/06/18 2,030 2,070 2,025 2,040 36,500
2007/06/15 1,985 2,030 1,980 2,030 33,700
2007/06/14 1,950 1,974 1,950 1,970 38,100
2007/06/13 1,980 1,980 1,911 1,912 32,200
2007/06/12 1,899 1,900 1,868 1,872 21,400
2007/06/11 1,940 1,942 1,900 1,902 25,400
2007/06/08 1,947 1,947 1,912 1,935 15,600
2007/06/07 1,960 1,965 1,951 1,957 6,900
2007/06/06 1,981 1,981 1,945 1,960 15,400
2007/06/05 1,952 1,981 1,951 1,981 28,400
2007/06/04 1,968 1,980 1,951 1,951 9,800
2007/06/01 1,937 2,000 1,937 1,941 18,000
2007/05/31 1,990 2,030 1,928 1,937 24,700
2007/05/30 1,931 1,985 1,928 1,970 32,800
2007/05/29 1,889 1,938 1,870 1,928 34,100
2007/05/28 1,849 1,865 1,820 1,839 41,400
2007/05/25 1,800 1,805 1,782 1,800 49,300
2007/05/24 1,830 1,840 1,803 1,812 48,600
2007/05/23 1,880 1,881 1,845 1,850 76,700
2007/05/22 1,870 1,885 1,870 1,878 19,900
2007/05/21 1,920 1,920 1,870 1,880 45,600
2007/05/18 1,932 1,965 1,911 1,926 36,300
2007/05/17 2,000 2,035 1,925 1,925 38,500
2007/05/16 2,090 2,095 1,999 2,000 43,200
2007/05/15 1,998 2,095 1,998 2,070 17,100
2007/05/14 2,030 2,030 1,981 1,987 25,800
2007/05/11 2,030 2,040 1,986 1,998 74,600
2007/05/10 2,150 2,150 2,030 2,050 44,600
2007/05/09 2,195 2,195 2,150 2,155 26,700
2007/05/08 2,275 2,275 2,160 2,195 75,700
2007/05/07 2,190 2,265 2,190 2,265 48,500
2007/05/02 2,120 2,180 2,110 2,170 65,900
2007/05/01 2,115 2,150 2,065 2,080 120,900
2007/04/27 2,245 2,250 2,160 2,195 161,700
2007/04/26 2,375 2,375 2,295 2,310 190,700
2007/04/25 2,620 2,700 2,620 2,695 6,400
2007/04/24 2,630 2,650 2,620 2,625 7,500
2007/04/23 2,655 2,655 2,610 2,635 4,800
2007/04/20 2,610 2,630 2,600 2,630 2,200
2007/04/19 2,660 2,660 2,610 2,645 10,200
2007/04/18 2,665 2,665 2,650 2,655 4,800
2007/04/17 2,670 2,695 2,670 2,680 10,800
2007/04/16 2,640 2,665 2,640 2,650 4,800
2007/04/13 2,650 2,650 2,625 2,630 5,000
2007/04/12 2,660 2,660 2,650 2,650 3,800
2007/04/11 2,700 2,700 2,670 2,690 8,500
2007/04/10 2,760 2,760 2,740 2,750 7,200
2007/04/09 2,785 2,785 2,740 2,750 6,400
2007/04/06 2,785 2,800 2,785 2,800 800
2007/04/05 2,785 2,800 2,770 2,785 3,200
2007/04/04 2,800 2,810 2,780 2,785 7,800
2007/04/03 2,765 2,780 2,750 2,780 9,800
2007/04/02 2,755 2,780 2,725 2,725 17,400
2007/03/30 2,700 2,790 2,700 2,755 25,300
2007/03/29 2,635 2,635 2,610 2,630 4,400
2007/03/28 2,620 2,660 2,600 2,660 8,200
2007/03/27 2,685 2,685 2,645 2,660 4,100
2007/03/26 2,710 2,720 2,680 2,685 13,900
2007/03/23 2,705 2,750 2,705 2,710 34,100
2007/03/22 2,685 2,730 2,685 2,720 17,100
2007/03/20 2,695 2,705 2,680 2,680 6,100
2007/03/19 2,680 2,700 2,680 2,680 4,200
2007/03/16 2,745 2,750 2,680 2,685 20,300
2007/03/15 2,740 2,760 2,730 2,745 4,300
2007/03/14 2,750 2,760 2,705 2,730 7,500
2007/03/13 2,810 2,830 2,810 2,810 3,600
2007/03/12 2,810 2,820 2,800 2,810 8,200
2007/03/09 2,775 2,840 2,765 2,770 14,700
2007/03/08 2,725 2,780 2,725 2,745 14,800
2007/03/07 2,825 2,825 2,735 2,745 18,800
2007/03/06 2,700 2,780 2,700 2,745 16,400
2007/03/05 2,805 2,805 2,760 2,760 7,800
2007/03/02 2,935 2,935 2,740 2,845 16,100
2007/03/01 2,950 2,960 2,860 2,895 10,300
2007/02/28 2,795 2,985 2,710 2,970 14,100
2007/02/27 3,010 3,010 2,975 2,985 8,900
2007/02/26 3,010 3,040 3,000 3,010 4,800
2007/02/23 3,000 3,000 2,985 2,995 4,700
2007/02/22 2,875 3,000 2,875 3,000 8,900
2007/02/21 2,950 2,950 2,900 2,915 25,300
2007/02/20 2,955 3,000 2,955 2,975 11,400
2007/02/19 3,000 3,030 3,000 3,000 4,800
2007/02/16 3,050 3,070 3,050 3,050 8,100
2007/02/15 3,050 3,100 3,050 3,050 17,900
2007/02/14 2,985 3,050 2,985 3,050 16,400
2007/02/13 2,975 3,050 2,975 3,000 15,500
2007/02/09 2,980 2,980 2,965 2,970 7,600
2007/02/08 3,020 3,020 2,975 2,985 3,800
2007/02/07 2,970 3,030 2,970 2,995 17,400
2007/02/06 2,930 2,970 2,925 2,960 8,700
2007/02/05 3,000 3,000 2,950 2,970 15,800
2007/02/02 3,100 3,100 3,050 3,070 23,300
2007/02/01 3,000 3,120 3,000 3,100 67,700
2007/01/31 2,850 2,980 2,850 2,950 32,700
2007/01/30 2,875 2,880 2,860 2,870 9,100
2007/01/29 2,855 2,875 2,835 2,875 9,700
2007/01/26 2,850 2,880 2,825 2,860 9,400
2007/01/25 2,880 2,895 2,845 2,845 14,500
2007/01/24 2,870 2,895 2,835 2,850 38,400
2007/01/23 2,895 2,895 2,835 2,860 18,700
2007/01/22 2,930 2,930 2,895 2,900 12,400
2007/01/19 2,910 2,940 2,900 2,915 8,400
2007/01/18 2,945 2,950 2,895 2,950 23,000
2007/01/17 2,820 2,945 2,810 2,945 43,800
2007/01/16 2,785 2,900 2,765 2,810 53,000
2007/01/15 2,730 2,730 2,700 2,705 18,900
2007/01/12 2,690 2,740 2,690 2,710 12,100
2007/01/11 2,680 2,730 2,680 2,695 8,600
2007/01/10 2,725 2,780 2,650 2,680 7,100
2007/01/09 2,800 2,800 2,720 2,740 10,800
2007/01/05 2,830 2,830 2,730 2,825 20,200
2007/01/04 2,820 2,840 2,815 2,840 22,100

このページの先頭へ