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 |
---|---|---|---|---|---|
2022/12/30 | 1,312 | 1,438 | 1,312 | 1,399 | 1,458,800 |
2022/12/29 | 1,219 | 1,310 | 1,212 | 1,308 | 649,200 |
2022/12/28 | 1,208 | 1,240 | 1,187 | 1,219 | 428,400 |
2022/12/27 | 1,205 | 1,240 | 1,177 | 1,217 | 648,500 |
2022/12/26 | 1,079 | 1,170 | 1,079 | 1,166 | 594,900 |
2022/12/23 | 1,080 | 1,106 | 1,069 | 1,071 | 285,600 |
2022/12/22 | 1,140 | 1,152 | 1,098 | 1,108 | 351,700 |
2022/12/21 | 1,176 | 1,194 | 1,120 | 1,127 | 374,900 |
2022/12/20 | 1,200 | 1,217 | 1,143 | 1,192 | 735,400 |
2022/12/19 | 1,250 | 1,280 | 1,202 | 1,220 | 803,700 |
2022/12/16 | 1,268 | 1,290 | 1,188 | 1,272 | 1,637,400 |
2022/12/15 | 1,122 | 1,240 | 1,105 | 1,231 | 1,726,000 |
2022/12/14 | 1,000 | 1,138 | 988 | 1,115 | 1,301,400 |
2022/12/13 | 945 | 988 | 942 | 988 | 140,500 |
2022/12/12 | 933 | 949 | 924 | 938 | 84,000 |
2022/12/09 | 952 | 959 | 940 | 947 | 94,300 |
2022/12/08 | 970 | 970 | 954 | 956 | 88,200 |
2022/12/07 | 984 | 988 | 966 | 970 | 52,900 |
2022/12/06 | 963 | 994 | 950 | 984 | 78,500 |
2022/12/05 | 973 | 973 | 947 | 963 | 114,600 |
2022/12/02 | 979 | 1,005 | 972 | 977 | 140,800 |
2022/12/01 | 982 | 998 | 971 | 979 | 134,400 |
2022/11/30 | 941 | 999 | 936 | 982 | 325,400 |
2022/11/29 | 937 | 956 | 927 | 944 | 258,400 |
2022/11/28 | 891 | 951 | 882 | 945 | 1,156,600 |
2022/11/25 | 798 | 808 | 793 | 801 | 35,900 |
2022/11/24 | 805 | 806 | 790 | 790 | 31,400 |
2022/11/22 | 797 | 806 | 794 | 801 | 41,800 |
2022/11/21 | 781 | 801 | 779 | 799 | 94,900 |
2022/11/18 | 771 | 779 | 770 | 779 | 35,000 |
2022/11/17 | 766 | 767 | 762 | 766 | 11,000 |
2022/11/16 | 760 | 766 | 759 | 766 | 16,400 |
2022/11/15 | 743 | 772 | 743 | 769 | 49,200 |
2022/11/14 | 754 | 754 | 741 | 749 | 18,100 |
2022/11/11 | 757 | 759 | 743 | 754 | 52,500 |
2022/11/10 | 741 | 761 | 741 | 748 | 53,900 |
2022/11/09 | 764 | 773 | 745 | 750 | 97,800 |
2022/11/08 | 772 | 779 | 746 | 760 | 61,000 |
2022/11/07 | 774 | 787 | 753 | 775 | 166,200 |
2022/11/04 | 808 | 820 | 760 | 768 | 818,000 |
2022/11/02 | 759 | 759 | 759 | 759 | 32,500 |
2022/11/01 | 639 | 659 | 639 | 659 | 47,900 |
2022/10/31 | 641 | 642 | 638 | 640 | 3,900 |
2022/10/28 | 636 | 651 | 636 | 636 | 12,500 |
2022/10/27 | 642 | 644 | 636 | 639 | 7,400 |
2022/10/26 | 645 | 647 | 640 | 642 | 13,400 |
2022/10/25 | 655 | 655 | 642 | 643 | 10,400 |
2022/10/24 | 649 | 652 | 642 | 649 | 10,300 |
2022/10/21 | 646 | 652 | 643 | 643 | 11,500 |
2022/10/20 | 644 | 652 | 640 | 650 | 10,400 |
2022/10/19 | 635 | 650 | 635 | 644 | 15,400 |
2022/10/18 | 630 | 637 | 630 | 633 | 10,100 |
2022/10/17 | 630 | 634 | 627 | 631 | 5,900 |
2022/10/14 | 636 | 643 | 629 | 630 | 33,100 |
2022/10/13 | 636 | 637 | 633 | 633 | 6,300 |
2022/10/12 | 638 | 641 | 633 | 636 | 9,600 |
2022/10/11 | 655 | 655 | 638 | 644 | 12,600 |
2022/10/07 | 640 | 657 | 640 | 655 | 12,400 |
2022/10/06 | 631 | 642 | 631 | 640 | 6,000 |
2022/10/05 | 638 | 645 | 632 | 634 | 24,000 |
2022/10/04 | 628 | 638 | 623 | 638 | 28,400 |
2022/10/03 | 619 | 623 | 613 | 621 | 16,300 |
2022/09/30 | 626 | 626 | 611 | 619 | 35,300 |
2022/09/29 | 633 | 638 | 626 | 626 | 22,000 |
2022/09/28 | 641 | 642 | 621 | 626 | 29,400 |
2022/09/27 | 652 | 652 | 641 | 642 | 9,300 |
2022/09/26 | 658 | 658 | 641 | 649 | 25,200 |
2022/09/22 | 653 | 659 | 647 | 659 | 17,400 |
2022/09/21 | 667 | 667 | 653 | 653 | 15,600 |
2022/09/20 | 683 | 683 | 659 | 667 | 41,700 |
2022/09/16 | 687 | 687 | 673 | 673 | 40,200 |
2022/09/15 | 697 | 697 | 681 | 692 | 20,800 |
2022/09/14 | 690 | 701 | 690 | 698 | 10,000 |
2022/09/13 | 694 | 702 | 688 | 702 | 13,300 |
2022/09/12 | 708 | 714 | 693 | 697 | 20,700 |
2022/09/09 | 719 | 719 | 688 | 706 | 34,200 |
2022/09/08 | 682 | 714 | 682 | 699 | 63,900 |
2022/09/07 | 697 | 700 | 685 | 685 | 17,400 |
2022/09/06 | 692 | 701 | 687 | 699 | 10,600 |
2022/09/05 | 695 | 698 | 680 | 694 | 30,100 |
2022/09/02 | 702 | 702 | 689 | 698 | 28,100 |
2022/09/01 | 705 | 715 | 696 | 699 | 38,700 |
2022/08/31 | 702 | 712 | 702 | 711 | 15,300 |
2022/08/30 | 710 | 715 | 709 | 710 | 12,500 |
2022/08/29 | 700 | 720 | 695 | 713 | 58,100 |
2022/08/26 | 716 | 725 | 709 | 710 | 18,700 |
2022/08/25 | 709 | 721 | 706 | 715 | 21,300 |
2022/08/24 | 703 | 716 | 703 | 710 | 28,800 |
2022/08/23 | 699 | 721 | 695 | 709 | 51,200 |
2022/08/22 | 717 | 723 | 701 | 706 | 93,900 |
2022/08/19 | 678 | 735 | 675 | 729 | 185,300 |
2022/08/18 | 668 | 673 | 665 | 672 | 27,600 |
2022/08/17 | 670 | 680 | 668 | 678 | 25,700 |
2022/08/16 | 661 | 667 | 657 | 667 | 12,800 |
2022/08/15 | 655 | 663 | 654 | 662 | 33,200 |
2022/08/12 | 655 | 661 | 646 | 652 | 28,100 |
2022/08/10 | 658 | 658 | 650 | 652 | 18,800 |
2022/08/09 | 659 | 660 | 651 | 658 | 19,800 |
2022/08/08 | 672 | 672 | 644 | 659 | 85,200 |
2022/08/05 | 673 | 676 | 663 | 672 | 35,600 |
2022/08/04 | 677 | 685 | 657 | 676 | 123,600 |
2022/08/03 | 673 | 694 | 661 | 679 | 139,300 |
2022/08/02 | 681 | 682 | 666 | 674 | 56,500 |
2022/08/01 | 680 | 693 | 680 | 691 | 29,900 |
2022/07/29 | 700 | 700 | 672 | 679 | 60,600 |
2022/07/28 | 705 | 706 | 694 | 702 | 58,300 |
2022/07/27 | 704 | 717 | 695 | 700 | 44,200 |
2022/07/26 | 700 | 710 | 691 | 705 | 40,800 |
2022/07/25 | 691 | 697 | 679 | 688 | 29,900 |
2022/07/22 | 678 | 709 | 675 | 697 | 63,800 |
2022/07/21 | 675 | 682 | 667 | 678 | 35,000 |
2022/07/20 | 675 | 678 | 666 | 677 | 43,200 |
2022/07/19 | 650 | 680 | 642 | 671 | 115,900 |
2022/07/15 | 636 | 648 | 632 | 644 | 20,800 |
2022/07/14 | 631 | 641 | 626 | 641 | 27,200 |
2022/07/13 | 627 | 638 | 626 | 633 | 11,700 |
2022/07/12 | 627 | 628 | 620 | 626 | 19,700 |
2022/07/11 | 632 | 635 | 627 | 630 | 28,100 |
2022/07/08 | 623 | 629 | 620 | 626 | 75,200 |
2022/07/07 | 619 | 625 | 609 | 615 | 63,900 |
2022/07/06 | 621 | 621 | 611 | 619 | 24,200 |
2022/07/05 | 628 | 629 | 616 | 623 | 16,200 |
2022/07/04 | 636 | 638 | 621 | 628 | 31,900 |
2022/07/01 | 631 | 644 | 621 | 630 | 47,400 |
2022/06/30 | 647 | 651 | 636 | 636 | 49,500 |
2022/06/29 | 643 | 654 | 636 | 649 | 36,700 |
2022/06/28 | 645 | 648 | 639 | 644 | 20,500 |
2022/06/27 | 654 | 665 | 639 | 645 | 96,100 |
2022/06/24 | 625 | 636 | 620 | 636 | 50,300 |
2022/06/23 | 628 | 631 | 623 | 627 | 31,900 |
2022/06/22 | 630 | 632 | 623 | 625 | 17,100 |
2022/06/21 | 630 | 632 | 621 | 624 | 32,100 |
2022/06/20 | 633 | 638 | 615 | 615 | 42,000 |
2022/06/17 | 619 | 631 | 612 | 631 | 55,100 |
2022/06/16 | 644 | 649 | 633 | 633 | 28,800 |
2022/06/15 | 640 | 642 | 630 | 639 | 25,700 |
2022/06/14 | 627 | 645 | 625 | 645 | 49,600 |
2022/06/13 | 640 | 647 | 636 | 637 | 41,500 |
2022/06/10 | 650 | 650 | 643 | 650 | 43,300 |
2022/06/09 | 658 | 665 | 654 | 655 | 46,500 |
2022/06/08 | 654 | 659 | 653 | 658 | 22,200 |
2022/06/07 | 650 | 657 | 645 | 652 | 59,000 |
2022/06/06 | 638 | 646 | 638 | 645 | 17,500 |
2022/06/03 | 652 | 652 | 640 | 640 | 28,300 |
2022/06/02 | 651 | 651 | 642 | 650 | 19,000 |
2022/06/01 | 634 | 654 | 631 | 654 | 53,400 |
2022/05/31 | 630 | 639 | 628 | 633 | 31,600 |
2022/05/30 | 623 | 636 | 619 | 630 | 56,400 |
2022/05/27 | 617 | 620 | 612 | 620 | 21,600 |
2022/05/26 | 608 | 623 | 607 | 610 | 35,600 |
2022/05/25 | 615 | 616 | 606 | 606 | 52,700 |
2022/05/24 | 623 | 627 | 614 | 619 | 67,600 |
2022/05/23 | 628 | 633 | 620 | 626 | 29,300 |
2022/05/20 | 622 | 631 | 615 | 628 | 31,700 |
2022/05/19 | 625 | 632 | 614 | 615 | 55,000 |
2022/05/18 | 618 | 632 | 615 | 627 | 75,900 |
2022/05/17 | 611 | 626 | 611 | 615 | 68,100 |
2022/05/16 | 630 | 657 | 604 | 611 | 301,800 |
2022/05/13 | 672 | 709 | 659 | 709 | 155,100 |
2022/05/12 | 672 | 686 | 659 | 672 | 79,300 |
2022/05/11 | 684 | 693 | 679 | 679 | 63,100 |
2022/05/10 | 679 | 692 | 669 | 691 | 51,000 |
2022/05/09 | 681 | 693 | 681 | 685 | 35,300 |
2022/05/06 | 669 | 694 | 663 | 691 | 88,500 |
2022/05/02 | 666 | 676 | 655 | 670 | 140,200 |
2022/04/28 | 631 | 665 | 625 | 664 | 82,600 |
2022/04/27 | 646 | 648 | 632 | 634 | 151,200 |
2022/04/26 | 660 | 667 | 652 | 666 | 110,900 |
2022/04/25 | 680 | 683 | 652 | 654 | 140,800 |
2022/04/22 | 689 | 701 | 681 | 701 | 66,100 |
2022/04/21 | 695 | 707 | 691 | 693 | 76,500 |
2022/04/20 | 687 | 700 | 684 | 700 | 131,600 |
2022/04/19 | 665 | 683 | 664 | 682 | 64,300 |
2022/04/18 | 654 | 668 | 650 | 665 | 22,800 |
2022/04/15 | 657 | 659 | 648 | 655 | 32,200 |
2022/04/14 | 656 | 668 | 652 | 668 | 32,000 |
2022/04/13 | 641 | 658 | 641 | 658 | 19,400 |
2022/04/12 | 650 | 653 | 634 | 640 | 53,500 |
2022/04/11 | 651 | 662 | 646 | 660 | 24,100 |
2022/04/08 | 666 | 674 | 649 | 654 | 86,700 |
2022/04/07 | 672 | 672 | 656 | 661 | 63,600 |
2022/04/06 | 696 | 696 | 677 | 678 | 40,300 |
2022/04/05 | 696 | 705 | 690 | 705 | 25,700 |
2022/04/04 | 707 | 707 | 691 | 697 | 18,800 |
2022/04/01 | 706 | 706 | 694 | 701 | 39,800 |
2022/03/31 | 708 | 713 | 700 | 706 | 28,400 |
2022/03/30 | 714 | 714 | 704 | 710 | 28,200 |
2022/03/29 | 713 | 719 | 708 | 713 | 44,300 |
2022/03/28 | 714 | 717 | 705 | 714 | 28,900 |
2022/03/25 | 711 | 716 | 705 | 714 | 46,700 |
2022/03/24 | 692 | 712 | 687 | 712 | 28,800 |
2022/03/23 | 706 | 718 | 705 | 706 | 75,700 |
2022/03/22 | 689 | 706 | 685 | 704 | 62,700 |
2022/03/18 | 683 | 684 | 672 | 679 | 54,400 |
2022/03/17 | 677 | 694 | 673 | 683 | 70,900 |
2022/03/16 | 657 | 662 | 651 | 662 | 39,200 |
2022/03/15 | 632 | 662 | 629 | 657 | 74,600 |
2022/03/14 | 626 | 646 | 626 | 641 | 43,100 |
2022/03/11 | 630 | 639 | 618 | 625 | 62,800 |
2022/03/10 | 627 | 657 | 627 | 648 | 78,500 |
2022/03/09 | 622 | 641 | 618 | 619 | 99,900 |
2022/03/08 | 646 | 657 | 622 | 622 | 120,400 |
2022/03/07 | 675 | 681 | 646 | 658 | 140,700 |
2022/03/04 | 726 | 726 | 694 | 695 | 76,900 |
2022/03/03 | 722 | 733 | 720 | 724 | 53,200 |
2022/03/02 | 724 | 735 | 710 | 714 | 121,100 |
2022/03/01 | 753 | 754 | 736 | 754 | 95,700 |
2022/02/28 | 719 | 738 | 715 | 738 | 75,400 |
2022/02/25 | 705 | 731 | 705 | 719 | 91,200 |
2022/02/24 | 715 | 716 | 697 | 701 | 148,700 |
2022/02/22 | 727 | 740 | 718 | 726 | 93,700 |
2022/02/21 | 732 | 742 | 722 | 742 | 57,700 |
2022/02/18 | 748 | 753 | 734 | 747 | 90,300 |
2022/02/17 | 763 | 794 | 757 | 762 | 134,300 |
2022/02/16 | 750 | 763 | 742 | 758 | 100,800 |
2022/02/15 | 761 | 777 | 732 | 738 | 189,200 |
2022/02/14 | 785 | 793 | 751 | 774 | 255,900 |
2022/02/10 | 769 | 819 | 758 | 814 | 346,400 |
2022/02/09 | 728 | 772 | 719 | 767 | 417,700 |
2022/02/08 | 730 | 740 | 691 | 727 | 975,500 |
2022/02/07 | 680 | 680 | 680 | 680 | 26,600 |
2022/02/04 | 576 | 580 | 566 | 580 | 54,300 |
2022/02/03 | 579 | 588 | 576 | 578 | 33,900 |
2022/02/02 | 569 | 586 | 569 | 586 | 62,100 |
2022/02/01 | 576 | 583 | 563 | 571 | 59,700 |
2022/01/31 | 560 | 573 | 548 | 568 | 57,800 |
2022/01/28 | 556 | 566 | 547 | 560 | 75,700 |
2022/01/27 | 593 | 593 | 547 | 548 | 128,200 |
2022/01/26 | 590 | 594 | 578 | 588 | 43,200 |
2022/01/25 | 600 | 604 | 575 | 584 | 88,300 |
2022/01/24 | 603 | 612 | 595 | 606 | 29,700 |
2022/01/21 | 611 | 615 | 597 | 603 | 91,700 |
2022/01/20 | 623 | 634 | 613 | 623 | 91,400 |
2022/01/19 | 631 | 640 | 623 | 623 | 63,900 |
2022/01/18 | 675 | 675 | 643 | 644 | 87,600 |
2022/01/17 | 678 | 685 | 672 | 672 | 25,400 |
2022/01/14 | 691 | 691 | 671 | 683 | 68,900 |
2022/01/13 | 700 | 700 | 689 | 700 | 33,200 |
2022/01/12 | 681 | 697 | 681 | 697 | 44,100 |
2022/01/11 | 695 | 699 | 670 | 684 | 51,900 |
2022/01/07 | 687 | 701 | 683 | 690 | 55,100 |
2022/01/06 | 704 | 706 | 682 | 692 | 88,300 |
2022/01/05 | 707 | 722 | 697 | 713 | 81,000 |
2022/01/04 | 699 | 714 | 690 | 707 | 61,400 |