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
2018/12/28 667 677 667 667 4,400
2018/12/27 663 676 662 667 9,400
2018/12/26 603 658 603 652 21,100
2018/12/25 620 659 593 601 63,000
2018/12/21 670 670 650 663 50,700
2018/12/20 701 716 675 677 17,100
2018/12/19 728 728 703 712 19,100
2018/12/18 730 745 725 726 18,400
2018/12/17 734 752 731 739 14,500
2018/12/14 735 748 735 741 31,800
2018/12/13 734 749 734 743 10,900
2018/12/12 734 740 731 734 7,800
2018/12/11 735 742 730 735 8,700
2018/12/10 731 741 731 734 10,100
2018/12/07 748 754 746 746 4,000
2018/12/06 754 757 750 750 17,700
2018/12/05 754 764 754 754 7,900
2018/12/04 775 775 758 758 12,400
2018/12/03 779 780 765 771 13,100
2018/11/30 739 769 739 766 20,900
2018/11/29 751 751 738 738 15,800
2018/11/28 740 759 740 747 9,600
2018/11/27 727 739 727 736 9,900
2018/11/26 724 729 724 725 10,200
2018/11/22 723 728 720 724 14,300
2018/11/21 727 732 718 723 9,500
2018/11/20 734 744 729 732 10,500
2018/11/19 748 753 742 742 3,500
2018/11/16 755 760 748 748 19,200
2018/11/15 752 760 752 760 8,300
2018/11/14 751 758 751 751 10,300
2018/11/13 756 761 752 760 9,200
2018/11/12 753 760 752 758 7,200
2018/11/09 762 766 756 756 16,900
2018/11/08 774 775 754 754 26,700
2018/11/07 775 778 771 771 13,100
2018/11/06 773 781 766 770 23,500
2018/11/05 775 786 766 786 25,000
2018/11/02 779 790 771 781 38,400
2018/11/01 751 793 748 773 90,000
2018/10/31 911 928 898 898 28,700
2018/10/30 896 908 896 898 3,600
2018/10/29 909 912 887 891 14,000
2018/10/26 929 929 907 914 10,200
2018/10/25 923 931 873 907 54,500
2018/10/24 953 969 950 952 11,700
2018/10/23 964 969 960 960 14,300
2018/10/22 978 981 970 974 22,900
2018/10/19 991 1,007 991 993 5,500
2018/10/18 998 1,011 997 1,011 16,600
2018/10/17 1,007 1,007 993 1,005 17,200
2018/10/16 1,001 1,031 998 999 16,000
2018/10/15 1,022 1,026 1,009 1,010 8,300
2018/10/12 1,015 1,044 1,015 1,044 10,200
2018/10/11 1,001 1,020 1,001 1,016 16,400
2018/10/10 1,041 1,092 1,040 1,074 21,400
2018/10/09 1,041 1,053 1,040 1,045 14,100
2018/10/05 1,073 1,093 1,072 1,075 6,500
2018/10/04 1,088 1,099 1,079 1,079 8,500
2018/10/03 1,078 1,098 1,078 1,098 10,400
2018/10/02 1,118 1,123 1,108 1,108 6,300
2018/10/01 1,104 1,118 1,104 1,111 4,800
2018/09/28 1,110 1,114 1,085 1,103 4,800
2018/09/27 1,112 1,121 1,091 1,108 4,900
2018/09/26 1,112 1,121 1,101 1,112 11,600
2018/09/25 1,112 1,132 1,112 1,121 16,900
2018/09/21 1,132 1,138 1,126 1,131 12,400
2018/09/20 1,136 1,136 1,131 1,132 2,200
2018/09/19 1,126 1,143 1,120 1,137 6,900
2018/09/18 1,105 1,126 1,105 1,126 7,200
2018/09/14 1,076 1,105 1,076 1,105 14,600
2018/09/13 1,051 1,090 1,051 1,076 5,100
2018/09/12 1,070 1,073 1,061 1,061 10,600
2018/09/11 1,075 1,082 1,070 1,070 7,600
2018/09/10 1,082 1,095 1,080 1,081 4,300
2018/09/07 1,079 1,092 1,077 1,082 5,700
2018/09/06 1,083 1,091 1,077 1,079 5,000
2018/09/05 1,091 1,100 1,083 1,084 6,600
2018/09/04 1,102 1,102 1,090 1,091 8,800
2018/09/03 1,110 1,120 1,102 1,102 8,600
2018/08/31 1,122 1,122 1,100 1,110 5,600
2018/08/30 1,120 1,130 1,116 1,123 4,200
2018/08/29 1,114 1,120 1,105 1,117 4,100
2018/08/28 1,116 1,124 1,113 1,113 1,800
2018/08/27 1,111 1,137 1,105 1,107 16,000
2018/08/24 1,130 1,130 1,094 1,107 4,600
2018/08/23 1,133 1,138 1,124 1,124 5,900
2018/08/22 1,112 1,133 1,103 1,128 3,400
2018/08/21 1,097 1,119 1,097 1,112 5,600
2018/08/20 1,103 1,103 1,094 1,100 6,400
2018/08/17 1,107 1,118 1,100 1,101 5,200
2018/08/16 1,135 1,135 1,085 1,101 32,500
2018/08/15 1,159 1,159 1,133 1,133 1,800
2018/08/14 1,149 1,154 1,135 1,145 4,100
2018/08/13 1,170 1,170 1,140 1,143 10,100
2018/08/10 1,189 1,190 1,183 1,183 2,600
2018/08/09 1,205 1,206 1,189 1,196 2,000
2018/08/08 1,190 1,207 1,189 1,195 5,000
2018/08/07 1,205 1,207 1,195 1,195 3,800
2018/08/06 1,216 1,225 1,216 1,216 3,600
2018/08/03 1,218 1,225 1,208 1,208 9,400
2018/08/02 1,246 1,246 1,218 1,231 9,000
2018/08/01 1,262 1,262 1,241 1,241 9,000
2018/07/31 1,251 1,286 1,236 1,282 33,700
2018/07/30 1,244 1,269 1,244 1,263 24,700
2018/07/27 1,226 1,243 1,215 1,243 12,700
2018/07/26 1,199 1,213 1,153 1,213 36,600
2018/07/25 1,191 1,200 1,184 1,198 3,200
2018/07/24 1,200 1,211 1,181 1,186 9,000
2018/07/23 1,193 1,210 1,193 1,203 1,400
2018/07/20 1,204 1,228 1,193 1,193 8,000
2018/07/19 1,207 1,224 1,204 1,220 2,500
2018/07/18 1,176 1,207 1,176 1,202 9,600
2018/07/17 1,165 1,193 1,165 1,176 13,900
2018/07/13 1,162 1,198 1,162 1,187 9,100
2018/07/12 1,161 1,202 1,161 1,177 42,100
2018/07/11 1,212 1,215 1,180 1,191 7,700
2018/07/10 1,185 1,232 1,185 1,204 14,600
2018/07/09 1,169 1,201 1,169 1,188 3,300
2018/07/06 1,167 1,171 1,167 1,168 2,900
2018/07/05 1,182 1,183 1,154 1,155 16,100
2018/07/04 1,177 1,189 1,162 1,184 12,000
2018/07/03 1,176 1,180 1,161 1,179 7,300
2018/07/02 1,196 1,214 1,172 1,172 7,100
2018/06/29 1,186 1,208 1,172 1,196 9,800
2018/06/28 1,168 1,194 1,168 1,182 8,600
2018/06/27 1,166 1,175 1,166 1,167 1,900
2018/06/26 1,171 1,171 1,152 1,157 11,800
2018/06/25 1,196 1,200 1,161 1,172 12,800
2018/06/22 1,181 1,237 1,160 1,196 24,200
2018/06/21 1,187 1,190 1,170 1,181 15,500
2018/06/20 1,190 1,195 1,171 1,186 11,600
2018/06/19 1,227 1,229 1,194 1,195 8,700
2018/06/18 1,240 1,246 1,220 1,220 17,300
2018/06/15 1,255 1,255 1,236 1,236 23,900
2018/06/14 1,257 1,265 1,257 1,257 11,500
2018/06/13 1,260 1,269 1,257 1,257 10,700
2018/06/12 1,262 1,268 1,256 1,258 3,600
2018/06/11 1,263 1,265 1,256 1,256 7,400
2018/06/08 1,255 1,265 1,255 1,260 5,600
2018/06/07 1,272 1,272 1,250 1,252 5,500
2018/06/06 1,271 1,271 1,252 1,252 6,300
2018/06/05 1,288 1,291 1,267 1,268 5,800
2018/06/04 1,263 1,293 1,263 1,292 5,200
2018/06/01 1,255 1,279 1,255 1,261 4,000
2018/05/31 1,293 1,301 1,251 1,253 13,200
2018/05/30 1,328 1,328 1,282 1,282 13,100
2018/05/29 1,338 1,338 1,328 1,330 4,900
2018/05/28 1,342 1,343 1,338 1,338 6,000
2018/05/25 1,344 1,346 1,340 1,342 4,800
2018/05/24 1,361 1,361 1,342 1,342 8,400
2018/05/23 1,380 1,380 1,361 1,361 12,200
2018/05/22 1,375 1,385 1,375 1,381 3,300
2018/05/21 1,378 1,386 1,368 1,374 9,800
2018/05/18 1,347 1,378 1,347 1,361 21,600
2018/05/17 1,348 1,353 1,343 1,347 10,300
2018/05/16 1,349 1,350 1,344 1,344 11,400
2018/05/15 1,347 1,353 1,342 1,353 3,400
2018/05/14 1,338 1,346 1,333 1,346 11,500
2018/05/11 1,350 1,352 1,342 1,343 3,300
2018/05/10 1,338 1,382 1,338 1,355 12,500
2018/05/09 1,388 1,390 1,337 1,337 8,700
2018/05/08 1,344 1,387 1,343 1,380 10,000
2018/05/07 1,347 1,347 1,328 1,346 4,800
2018/05/02 1,338 1,340 1,321 1,337 12,000
2018/05/01 1,326 1,330 1,325 1,326 2,800
2018/04/27 1,353 1,353 1,320 1,326 8,200
2018/04/26 1,346 1,350 1,345 1,349 2,300
2018/04/25 1,338 1,359 1,336 1,345 5,600
2018/04/24 1,337 1,350 1,337 1,339 1,200
2018/04/23 1,346 1,350 1,333 1,335 5,400
2018/04/20 1,333 1,336 1,333 1,333 1,300
2018/04/19 1,344 1,362 1,330 1,333 5,900
2018/04/18 1,320 1,365 1,320 1,332 7,400
2018/04/17 1,354 1,355 1,313 1,325 14,200
2018/04/16 1,379 1,379 1,350 1,350 2,200
2018/04/13 1,381 1,388 1,377 1,377 3,200
2018/04/12 1,373 1,381 1,366 1,381 4,300
2018/04/11 1,364 1,385 1,364 1,373 7,400
2018/04/10 1,344 1,366 1,343 1,366 6,500
2018/04/09 1,350 1,350 1,338 1,339 5,900
2018/04/06 1,366 1,374 1,362 1,362 7,100
2018/04/05 1,348 1,362 1,348 1,361 6,800
2018/04/04 1,345 1,353 1,345 1,348 8,100
2018/04/03 1,347 1,349 1,320 1,339 15,700
2018/04/02 1,350 1,353 1,330 1,353 3,600
2018/03/30 1,341 1,360 1,334 1,348 3,200
2018/03/29 1,333 1,338 1,330 1,338 3,200
2018/03/28 1,325 1,337 1,315 1,324 7,400
2018/03/27 1,336 1,367 1,336 1,348 2,000
2018/03/26 1,335 1,350 1,312 1,336 16,100
2018/03/23 1,350 1,350 1,327 1,335 20,200
2018/03/22 1,398 1,398 1,376 1,389 3,500
2018/03/20 1,365 1,400 1,349 1,400 18,500
2018/03/19 1,361 1,398 1,360 1,372 14,400
2018/03/16 1,368 1,368 1,346 1,360 9,100
2018/03/15 1,367 1,369 1,353 1,368 3,800
2018/03/14 1,382 1,385 1,372 1,382 2,900
2018/03/13 1,383 1,395 1,369 1,375 12,900
2018/03/12 1,380 1,389 1,365 1,383 6,200
2018/03/09 1,358 1,380 1,358 1,362 6,000
2018/03/08 1,364 1,368 1,352 1,358 5,600
2018/03/07 1,366 1,374 1,342 1,363 4,000
2018/03/06 1,316 1,400 1,316 1,371 15,800
2018/03/05 1,350 1,353 1,296 1,305 52,000
2018/03/02 1,396 1,412 1,351 1,378 7,200
2018/03/01 1,438 1,438 1,412 1,412 19,000
2018/02/28 1,449 1,450 1,430 1,438 8,300
2018/02/27 1,463 1,464 1,446 1,458 12,000
2018/02/26 1,441 1,475 1,441 1,462 10,100
2018/02/23 1,420 1,450 1,420 1,440 9,800
2018/02/22 1,410 1,418 1,402 1,418 7,300
2018/02/21 1,411 1,429 1,405 1,405 5,400
2018/02/20 1,419 1,420 1,411 1,411 8,600
2018/02/19 1,396 1,431 1,396 1,428 13,400
2018/02/16 1,401 1,401 1,374 1,382 3,700
2018/02/15 1,359 1,397 1,349 1,380 34,700
2018/02/14 1,393 1,395 1,330 1,338 27,300
2018/02/13 1,393 1,438 1,389 1,392 46,300
2018/02/09 1,350 1,378 1,328 1,378 39,900
2018/02/08 1,386 1,399 1,375 1,377 30,200
2018/02/07 1,401 1,421 1,372 1,386 53,800
2018/02/06 1,430 1,430 1,366 1,371 88,600
2018/02/05 1,452 1,481 1,452 1,465 51,700
2018/02/02 1,520 1,520 1,460 1,479 108,500
2018/02/01 1,481 1,529 1,471 1,510 204,500
2018/01/31 1,651 1,712 1,651 1,688 51,500
2018/01/30 1,645 1,685 1,645 1,662 38,900
2018/01/29 1,646 1,655 1,641 1,644 16,500
2018/01/26 1,631 1,646 1,630 1,638 12,100
2018/01/25 1,646 1,651 1,633 1,637 6,600
2018/01/24 1,644 1,649 1,635 1,637 4,500
2018/01/23 1,624 1,650 1,624 1,641 12,000
2018/01/22 1,620 1,650 1,613 1,618 17,300
2018/01/19 1,626 1,638 1,608 1,629 10,200
2018/01/18 1,644 1,649 1,627 1,628 12,900
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

このページの先頭へ