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
2008/12/30 585 600 585 599 1,700
2008/12/29 563 585 563 585 800
2008/12/26 543 560 542 560 3,700
2008/12/25 542 545 541 541 2,700
2008/12/24 565 566 540 540 7,700
2008/12/22 575 580 571 572 5,900
2008/12/19 596 598 582 588 5,400
2008/12/18 659 659 618 625 6,500
2008/12/17 669 669 669 669 200
2008/12/16 679 680 670 670 4,100
2008/12/15 683 685 672 672 2,700
2008/12/12 692 699 678 679 13,100
2008/12/11 679 691 678 691 20,600
2008/12/10 680 690 672 678 2,700
2008/12/09 671 689 666 689 1,600
2008/12/08 650 681 649 681 5,200
2008/12/05 670 671 660 670 6,300
2008/12/04 685 685 671 671 1,500
2008/12/03 685 685 685 685 2,200
2008/12/02 684 689 684 685 4,100
2008/12/01 679 684 675 684 500
2008/11/28 679 679 671 672 1,800
2008/11/27 670 671 668 668 3,600
2008/11/26 662 670 661 662 4,700
2008/11/25 662 671 651 661 5,000
2008/11/21 666 666 630 639 2,500
2008/11/20 700 700 668 673 10,000
2008/11/19 710 714 701 710 4,600
2008/11/18 709 710 691 693 14,600
2008/11/17 696 713 690 711 4,800
2008/11/14 696 696 686 686 6,400
2008/11/13 680 685 675 675 3,800
2008/11/12 690 695 685 690 6,700
2008/11/11 700 704 695 695 8,500
2008/11/10 685 710 685 710 10,700
2008/11/07 697 697 661 687 9,000
2008/11/06 702 717 697 706 8,000
2008/11/05 745 747 696 701 17,900
2008/11/04 720 746 701 715 6,700
2008/10/31 708 735 708 715 7,600
2008/10/30 690 720 660 705 10,800
2008/10/29 681 715 650 690 9,900
2008/10/28 664 664 612 654 6,900
2008/10/27 699 699 643 644 16,200
2008/10/24 728 749 641 643 10,100
2008/10/23 720 730 690 700 11,200
2008/10/22 762 820 708 759 13,500
2008/10/21 704 762 704 762 14,200
2008/10/20 660 694 660 694 13,500
2008/10/17 643 654 625 630 15,400
2008/10/16 694 725 624 636 31,700
2008/10/15 700 733 696 724 11,800
2008/10/14 691 691 661 691 25,700
2008/10/10 580 604 548 591 50,800
2008/10/09 595 604 560 590 83,000
2008/10/08 695 700 625 625 33,100
2008/10/07 725 748 715 725 30,600
2008/10/06 864 864 815 815 7,300
2008/10/03 892 892 860 865 10,200
2008/10/02 951 951 912 912 6,600
2008/10/01 963 963 944 950 12,300
2008/09/30 949 969 920 950 6,600
2008/09/29 1,001 1,010 990 990 4,600
2008/09/26 1,014 1,015 997 1,000 14,700
2008/09/25 1,035 1,035 1,000 1,013 2,900
2008/09/24 1,031 1,033 1,030 1,030 11,400
2008/09/22 1,000 1,055 1,000 1,010 14,400
2008/09/19 1,095 1,095 1,007 1,010 13,400
2008/09/18 1,050 1,050 1,002 1,015 13,500
2008/09/17 1,135 1,149 1,060 1,070 10,500
2008/09/16 1,079 1,135 1,060 1,095 13,600
2008/09/12 1,130 1,135 1,130 1,135 3,200
2008/09/11 1,130 1,130 1,085 1,120 12,700
2008/09/10 1,080 1,120 1,080 1,120 7,100
2008/09/09 1,120 1,150 1,110 1,120 5,000
2008/09/08 1,085 1,106 1,085 1,106 2,300
2008/09/05 1,011 1,080 1,011 1,070 10,400
2008/09/04 1,094 1,110 1,086 1,099 17,700
2008/09/03 1,096 1,100 1,094 1,094 5,300
2008/09/02 1,090 1,110 1,080 1,095 7,500
2008/09/01 1,065 1,082 1,065 1,070 3,100
2008/08/29 1,040 1,069 1,040 1,053 4,100
2008/08/28 1,049 1,049 1,033 1,035 5,900
2008/08/27 1,035 1,035 1,032 1,032 2,700
2008/08/26 1,032 1,032 1,030 1,032 4,900
2008/08/25 1,065 1,065 1,030 1,030 3,100
2008/08/22 1,050 1,050 1,040 1,043 5,400
2008/08/21 1,030 1,050 1,030 1,050 900
2008/08/20 1,059 1,059 1,031 1,051 6,800
2008/08/19 1,020 1,040 1,018 1,023 9,600
2008/08/18 1,006 1,022 1,005 1,020 9,300
2008/08/15 998 1,022 988 1,006 18,200
2008/08/14 1,011 1,011 996 999 19,900
2008/08/13 1,029 1,029 1,005 1,010 5,300
2008/08/12 1,020 1,049 1,018 1,031 6,500
2008/08/11 1,011 1,030 1,011 1,015 12,500
2008/08/08 1,000 1,039 1,000 1,008 9,600
2008/08/07 1,050 1,050 996 1,002 11,500
2008/08/06 1,051 1,070 1,035 1,055 2,700
2008/08/05 1,038 1,050 1,038 1,050 2,200
2008/08/04 1,080 1,110 1,051 1,070 5,600
2008/08/01 1,090 1,090 1,090 1,090 800
2008/07/31 1,080 1,105 1,080 1,100 1,800
2008/07/30 1,090 1,095 1,076 1,080 12,900
2008/07/29 1,107 1,107 1,061 1,071 25,000
2008/07/28 1,137 1,140 1,121 1,127 28,700
2008/07/25 1,095 1,136 1,085 1,121 25,200
2008/07/24 1,135 1,135 1,093 1,097 22,700
2008/07/23 1,157 1,170 1,135 1,135 11,400
2008/07/22 1,151 1,160 1,151 1,155 3,300
2008/07/18 1,215 1,215 1,168 1,180 10,600
2008/07/17 1,140 1,160 1,120 1,155 21,800
2008/07/16 1,122 1,150 1,122 1,140 5,300
2008/07/15 1,130 1,142 1,130 1,139 7,600
2008/07/14 1,120 1,145 1,120 1,130 2,600
2008/07/11 1,180 1,180 1,140 1,160 13,200
2008/07/10 1,187 1,191 1,180 1,187 16,800
2008/07/09 1,185 1,190 1,185 1,186 36,800
2008/07/08 1,200 1,200 1,180 1,183 10,800
2008/07/07 1,239 1,239 1,214 1,219 6,100
2008/07/04 1,280 1,280 1,235 1,239 5,900
2008/07/03 1,290 1,291 1,270 1,283 6,800
2008/07/02 1,300 1,300 1,290 1,292 6,000
2008/07/01 1,320 1,320 1,292 1,305 5,700
2008/06/30 1,260 1,270 1,260 1,265 3,900
2008/06/27 1,304 1,305 1,290 1,300 11,600
2008/06/26 1,307 1,312 1,303 1,304 3,600
2008/06/25 1,310 1,310 1,299 1,302 14,400
2008/06/24 1,312 1,312 1,309 1,310 4,600
2008/06/23 1,310 1,330 1,310 1,314 5,800
2008/06/20 1,310 1,316 1,309 1,313 6,200
2008/06/19 1,333 1,338 1,330 1,330 7,600
2008/06/18 1,310 1,335 1,310 1,333 4,900
2008/06/17 1,326 1,340 1,326 1,330 5,200
2008/06/16 1,351 1,351 1,311 1,326 8,200
2008/06/13 1,340 1,340 1,330 1,340 1,700
2008/06/12 1,305 1,340 1,305 1,340 10,200
2008/06/11 1,330 1,350 1,330 1,345 21,600
2008/06/10 1,350 1,351 1,311 1,330 7,700
2008/06/09 1,359 1,365 1,350 1,355 6,200
2008/06/06 1,354 1,370 1,350 1,369 28,100
2008/06/05 1,352 1,360 1,350 1,359 11,900
2008/06/04 1,339 1,345 1,339 1,344 11,000
2008/06/03 1,345 1,345 1,301 1,328 9,500
2008/06/02 1,337 1,337 1,311 1,328 2,800
2008/05/30 1,300 1,350 1,297 1,343 13,900
2008/05/29 1,299 1,299 1,286 1,292 4,700
2008/05/28 1,274 1,300 1,265 1,274 6,600
2008/05/27 1,295 1,295 1,262 1,277 18,700
2008/05/26 1,325 1,325 1,292 1,305 15,400
2008/05/23 1,325 1,332 1,325 1,325 5,700
2008/05/22 1,339 1,344 1,337 1,340 25,700
2008/05/21 1,350 1,355 1,325 1,354 13,000
2008/05/20 1,380 1,380 1,350 1,360 9,700
2008/05/19 1,348 1,368 1,323 1,360 22,200
2008/05/16 1,360 1,370 1,355 1,368 12,900
2008/05/15 1,285 1,340 1,285 1,335 11,300
2008/05/14 1,320 1,320 1,286 1,305 30,200
2008/05/13 1,325 1,325 1,305 1,320 3,600
2008/05/12 1,280 1,330 1,280 1,314 5,700
2008/05/09 1,344 1,344 1,310 1,320 8,200
2008/05/08 1,350 1,360 1,342 1,346 17,400
2008/05/07 1,345 1,399 1,345 1,355 10,500
2008/05/02 1,395 1,420 1,340 1,360 14,500
2008/05/01 1,320 1,383 1,320 1,383 33,000
2008/04/30 1,301 1,344 1,300 1,320 11,200
2008/04/28 1,310 1,330 1,280 1,300 12,100
2008/04/25 1,195 1,279 1,195 1,250 8,300
2008/04/24 1,181 1,190 1,181 1,185 3,900
2008/04/23 1,180 1,185 1,165 1,180 4,700
2008/04/22 1,189 1,190 1,160 1,180 4,200
2008/04/21 1,136 1,200 1,136 1,160 10,100
2008/04/18 1,130 1,138 1,130 1,136 4,400
2008/04/17 1,136 1,170 1,106 1,170 5,600
2008/04/16 1,136 1,170 1,121 1,136 30,300
2008/04/15 1,200 1,200 1,132 1,151 7,000
2008/04/14 1,220 1,220 1,160 1,186 2,200
2008/04/11 1,127 1,225 1,127 1,225 31,800
2008/04/10 1,155 1,155 1,125 1,127 17,200
2008/04/09 1,173 1,173 1,125 1,158 30,900
2008/04/08 1,035 1,110 1,035 1,094 21,700
2008/04/07 980 1,029 971 1,029 13,600
2008/04/04 975 988 975 980 6,500
2008/04/03 981 981 960 970 44,400
2008/04/02 984 985 979 981 20,800
2008/04/01 969 981 961 970 15,600
2008/03/31 972 972 959 960 18,800
2008/03/28 961 975 957 970 4,800
2008/03/27 950 962 947 951 10,200
2008/03/26 969 969 953 960 14,200
2008/03/25 970 981 970 978 19,400
2008/03/24 958 970 958 960 9,100
2008/03/21 961 980 958 958 9,400
2008/03/19 963 970 953 963 7,300
2008/03/18 980 983 947 947 13,100
2008/03/17 985 987 961 971 7,000
2008/03/14 993 1,030 983 983 13,200
2008/03/13 1,026 1,026 991 998 12,800
2008/03/12 1,040 1,040 1,005 1,028 19,500
2008/03/11 980 1,005 979 1,001 41,300
2008/03/10 1,020 1,021 980 980 16,400
2008/03/07 990 1,000 975 990 32,800
2008/03/06 985 990 980 989 19,100
2008/03/05 997 997 980 980 13,700
2008/03/04 998 1,015 990 996 12,000
2008/03/03 1,006 1,012 993 996 16,000
2008/02/29 1,051 1,051 1,040 1,045 17,200
2008/02/28 1,061 1,065 1,043 1,047 23,800
2008/02/27 1,061 1,080 1,056 1,079 78,300
2008/02/26 1,080 1,080 1,047 1,052 34,600
2008/02/25 1,101 1,105 1,060 1,060 35,700
2008/02/22 1,090 1,100 1,061 1,100 12,700
2008/02/21 1,100 1,112 1,081 1,090 22,800
2008/02/20 1,089 1,116 1,087 1,090 17,000
2008/02/19 1,093 1,105 1,070 1,090 21,700
2008/02/18 1,066 1,093 1,066 1,093 7,800
2008/02/15 1,055 1,061 1,035 1,061 24,200
2008/02/14 1,085 1,120 1,070 1,082 21,700
2008/02/13 1,063 1,090 1,063 1,085 9,200
2008/02/12 1,091 1,097 1,061 1,061 6,600
2008/02/08 1,081 1,095 1,060 1,090 17,900
2008/02/07 1,119 1,119 1,060 1,061 8,500
2008/02/06 1,160 1,160 1,050 1,094 9,100
2008/02/05 1,188 1,188 1,160 1,160 9,600
2008/02/04 1,156 1,200 1,156 1,190 5,900
2008/02/01 1,229 1,249 1,136 1,169 20,100
2008/01/31 1,120 1,150 1,105 1,150 5,700
2008/01/30 1,112 1,134 1,107 1,120 11,800
2008/01/29 1,085 1,118 1,068 1,107 4,300
2008/01/28 1,085 1,100 1,065 1,065 21,600
2008/01/25 1,060 1,110 1,060 1,085 38,600
2008/01/24 1,087 1,087 1,020 1,060 7,400
2008/01/23 1,006 1,040 1,006 1,035 28,800
2008/01/22 1,050 1,068 1,000 1,000 18,600
2008/01/21 1,130 1,130 1,100 1,111 6,100
2008/01/18 1,016 1,190 1,016 1,190 8,100
2008/01/17 1,070 1,090 1,050 1,067 35,700
2008/01/16 1,140 1,140 1,090 1,090 29,200
2008/01/15 1,273 1,273 1,180 1,220 12,400
2008/01/11 1,286 1,350 1,280 1,281 6,500
2008/01/10 1,305 1,307 1,285 1,285 2,000
2008/01/09 1,306 1,306 1,280 1,280 10,400
2008/01/08 1,302 1,316 1,280 1,286 13,000
2008/01/07 1,301 1,324 1,301 1,311 4,600
2008/01/04 1,369 1,369 1,328 1,329 700

このページの先頭へ