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 |
---|---|---|---|---|---|
2023/12/29 | 1,388 | 1,390 | 1,388 | 1,388 | 3,800 |
2023/12/28 | 1,389 | 1,390 | 1,388 | 1,390 | 6,900 |
2023/12/27 | 1,387 | 1,390 | 1,387 | 1,389 | 17,400 |
2023/12/26 | 1,388 | 1,389 | 1,387 | 1,388 | 22,700 |
2023/12/25 | 1,388 | 1,389 | 1,387 | 1,387 | 31,800 |
2023/12/22 | 1,387 | 1,388 | 1,387 | 1,387 | 11,800 |
2023/12/21 | 1,389 | 1,389 | 1,387 | 1,387 | 99,500 |
2023/12/20 | 1,388 | 1,388 | 1,386 | 1,387 | 70,200 |
2023/12/19 | 1,387 | 1,389 | 1,386 | 1,387 | 125,400 |
2023/12/18 | 1,388 | 1,388 | 1,387 | 1,387 | 101,400 |
2023/12/15 | 1,387 | 1,388 | 1,387 | 1,387 | 53,900 |
2023/12/14 | 1,387 | 1,388 | 1,387 | 1,387 | 10,000 |
2023/12/13 | 1,386 | 1,387 | 1,386 | 1,386 | 3,200 |
2023/12/12 | 1,387 | 1,387 | 1,386 | 1,386 | 12,300 |
2023/12/11 | 1,386 | 1,387 | 1,386 | 1,386 | 22,600 |
2023/12/08 | 1,386 | 1,387 | 1,386 | 1,386 | 9,100 |
2023/12/07 | 1,386 | 1,388 | 1,386 | 1,386 | 28,200 |
2023/12/06 | 1,386 | 1,388 | 1,386 | 1,386 | 26,700 |
2023/12/05 | 1,387 | 1,387 | 1,386 | 1,386 | 7,500 |
2023/12/04 | 1,386 | 1,388 | 1,386 | 1,386 | 11,200 |
2023/12/01 | 1,388 | 1,388 | 1,386 | 1,386 | 12,900 |
2023/11/30 | 1,387 | 1,388 | 1,386 | 1,387 | 7,400 |
2023/11/29 | 1,386 | 1,387 | 1,386 | 1,387 | 22,400 |
2023/11/28 | 1,387 | 1,387 | 1,386 | 1,386 | 28,700 |
2023/11/27 | 1,387 | 1,388 | 1,386 | 1,386 | 36,600 |
2023/11/24 | 1,387 | 1,388 | 1,385 | 1,386 | 321,400 |
2023/11/22 | 1,387 | 1,387 | 1,387 | 1,387 | 63,100 |
2023/11/21 | 1,387 | 1,387 | 1,386 | 1,387 | 37,600 |
2023/11/20 | 1,386 | 1,388 | 1,386 | 1,386 | 23,100 |
2023/11/17 | 1,387 | 1,388 | 1,386 | 1,387 | 17,700 |
2023/11/16 | 1,387 | 1,388 | 1,386 | 1,386 | 110,400 |
2023/11/15 | 1,388 | 1,388 | 1,387 | 1,387 | 122,000 |
2023/11/14 | 1,389 | 1,390 | 1,388 | 1,389 | 26,600 |
2023/11/13 | 1,388 | 1,390 | 1,388 | 1,390 | 22,200 |
2023/11/10 | 1,388 | 1,390 | 1,388 | 1,390 | 86,700 |
2023/11/09 | 1,388 | 1,389 | 1,388 | 1,388 | 28,400 |
2023/11/08 | 1,389 | 1,389 | 1,388 | 1,388 | 21,400 |
2023/11/07 | 1,389 | 1,389 | 1,388 | 1,388 | 22,800 |
2023/11/06 | 1,389 | 1,390 | 1,388 | 1,388 | 34,200 |
2023/11/02 | 1,389 | 1,390 | 1,388 | 1,389 | 86,800 |
2023/11/01 | 1,388 | 1,389 | 1,388 | 1,388 | 42,000 |
2023/10/31 | 1,388 | 1,389 | 1,388 | 1,388 | 41,500 |
2023/10/30 | 1,387 | 1,389 | 1,387 | 1,388 | 62,500 |
2023/10/27 | 1,388 | 1,389 | 1,387 | 1,388 | 30,000 |
2023/10/26 | 1,388 | 1,389 | 1,388 | 1,389 | 32,600 |
2023/10/25 | 1,389 | 1,389 | 1,388 | 1,388 | 43,300 |
2023/10/24 | 1,388 | 1,389 | 1,387 | 1,388 | 123,400 |
2023/10/23 | 1,387 | 1,388 | 1,387 | 1,387 | 55,600 |
2023/10/20 | 1,387 | 1,388 | 1,387 | 1,387 | 51,500 |
2023/10/19 | 1,388 | 1,388 | 1,387 | 1,387 | 56,300 |
2023/10/18 | 1,387 | 1,388 | 1,387 | 1,387 | 52,500 |
2023/10/17 | 1,387 | 1,388 | 1,387 | 1,387 | 96,000 |
2023/10/16 | 1,387 | 1,388 | 1,387 | 1,387 | 84,700 |
2023/10/13 | 1,387 | 1,388 | 1,387 | 1,387 | 53,600 |
2023/10/12 | 1,387 | 1,388 | 1,387 | 1,387 | 48,400 |
2023/10/11 | 1,387 | 1,388 | 1,387 | 1,387 | 36,900 |
2023/10/10 | 1,387 | 1,390 | 1,387 | 1,387 | 106,600 |
2023/10/06 | 1,388 | 1,389 | 1,387 | 1,388 | 61,600 |
2023/10/05 | 1,387 | 1,389 | 1,387 | 1,388 | 76,500 |
2023/10/04 | 1,383 | 1,388 | 1,383 | 1,383 | 79,500 |
2023/10/03 | 1,383 | 1,385 | 1,382 | 1,382 | 41,800 |
2023/10/02 | 1,386 | 1,398 | 1,382 | 1,382 | 122,500 |
2023/09/29 | 1,384 | 1,388 | 1,382 | 1,382 | 179,400 |
2023/09/28 | 1,387 | 1,387 | 1,382 | 1,383 | 101,400 |
2023/09/27 | 1,387 | 1,388 | 1,384 | 1,388 | 31,900 |
2023/09/26 | 1,383 | 1,387 | 1,383 | 1,387 | 49,800 |
2023/09/25 | 1,383 | 1,384 | 1,382 | 1,384 | 27,000 |
2023/09/22 | 1,382 | 1,383 | 1,382 | 1,383 | 102,500 |
2023/09/21 | 1,382 | 1,383 | 1,382 | 1,382 | 68,300 |
2023/09/20 | 1,383 | 1,384 | 1,382 | 1,383 | 55,900 |
2023/09/19 | 1,383 | 1,384 | 1,382 | 1,382 | 100,400 |
2023/09/15 | 1,383 | 1,383 | 1,382 | 1,383 | 81,800 |
2023/09/14 | 1,382 | 1,383 | 1,382 | 1,382 | 46,300 |
2023/09/13 | 1,383 | 1,383 | 1,382 | 1,382 | 84,400 |
2023/09/12 | 1,382 | 1,383 | 1,382 | 1,382 | 44,200 |
2023/09/11 | 1,383 | 1,383 | 1,382 | 1,382 | 61,300 |
2023/09/08 | 1,382 | 1,383 | 1,382 | 1,382 | 67,100 |
2023/09/07 | 1,383 | 1,383 | 1,382 | 1,382 | 25,600 |
2023/09/06 | 1,383 | 1,383 | 1,382 | 1,382 | 75,900 |
2023/09/05 | 1,382 | 1,383 | 1,382 | 1,382 | 51,300 |
2023/09/04 | 1,383 | 1,384 | 1,382 | 1,382 | 58,800 |
2023/09/01 | 1,383 | 1,384 | 1,382 | 1,382 | 82,300 |
2023/08/31 | 1,383 | 1,384 | 1,382 | 1,382 | 60,800 |
2023/08/30 | 1,382 | 1,383 | 1,381 | 1,383 | 55,000 |
2023/08/29 | 1,382 | 1,382 | 1,381 | 1,381 | 40,300 |
2023/08/28 | 1,382 | 1,383 | 1,381 | 1,382 | 84,800 |
2023/08/25 | 1,381 | 1,382 | 1,380 | 1,381 | 74,000 |
2023/08/24 | 1,381 | 1,382 | 1,380 | 1,380 | 37,300 |
2023/08/23 | 1,381 | 1,382 | 1,381 | 1,381 | 122,700 |
2023/08/22 | 1,380 | 1,381 | 1,380 | 1,381 | 61,700 |
2023/08/21 | 1,381 | 1,381 | 1,380 | 1,380 | 60,000 |
2023/08/18 | 1,381 | 1,381 | 1,380 | 1,380 | 128,700 |
2023/08/17 | 1,380 | 1,381 | 1,380 | 1,380 | 56,100 |
2023/08/16 | 1,380 | 1,381 | 1,380 | 1,380 | 90,800 |
2023/08/15 | 1,380 | 1,382 | 1,380 | 1,380 | 139,800 |
2023/08/14 | 1,381 | 1,382 | 1,380 | 1,380 | 160,700 |
2023/08/10 | 1,380 | 1,381 | 1,380 | 1,380 | 108,100 |
2023/08/09 | 1,380 | 1,382 | 1,380 | 1,380 | 98,100 |
2023/08/08 | 1,381 | 1,383 | 1,380 | 1,380 | 152,500 |
2023/08/07 | 1,380 | 1,383 | 1,379 | 1,380 | 152,700 |
2023/08/04 | 1,382 | 1,383 | 1,377 | 1,380 | 334,100 |
2023/08/03 | 1,382 | 1,383 | 1,381 | 1,382 | 148,800 |
2023/08/02 | 1,383 | 1,385 | 1,381 | 1,381 | 249,800 |
2023/08/01 | 1,382 | 1,384 | 1,381 | 1,383 | 207,900 |
2023/07/31 | 1,383 | 1,385 | 1,381 | 1,382 | 287,800 |
2023/07/28 | 1,384 | 1,384 | 1,383 | 1,383 | 187,100 |
2023/07/27 | 1,383 | 1,384 | 1,383 | 1,383 | 148,000 |
2023/07/26 | 1,383 | 1,385 | 1,383 | 1,383 | 229,100 |
2023/07/25 | 1,384 | 1,385 | 1,383 | 1,383 | 195,700 |
2023/07/24 | 1,385 | 1,386 | 1,383 | 1,383 | 175,100 |
2023/07/21 | 1,385 | 1,386 | 1,383 | 1,383 | 128,800 |
2023/07/20 | 1,385 | 1,388 | 1,383 | 1,383 | 320,100 |
2023/07/19 | 1,386 | 1,389 | 1,383 | 1,385 | 347,600 |
2023/07/18 | 1,385 | 1,390 | 1,383 | 1,383 | 533,600 |
2023/07/14 | 1,386 | 1,390 | 1,383 | 1,383 | 538,600 |
2023/07/13 | 1,385 | 1,389 | 1,384 | 1,385 | 470,000 |
2023/07/12 | 1,387 | 1,391 | 1,385 | 1,385 | 327,500 |
2023/07/11 | 1,384 | 1,390 | 1,381 | 1,388 | 629,600 |
2023/07/10 | 1,390 | 1,395 | 1,385 | 1,385 | 965,900 |
2023/07/07 | 1,390 | 1,396 | 1,388 | 1,390 | 696,800 |
2023/07/06 | 1,387 | 1,398 | 1,382 | 1,390 | 1,994,700 |
2023/07/05 | 1,381 | 1,447 | 1,380 | 1,387 | 3,739,200 |
2023/07/04 | 1,165 | 1,195 | 1,160 | 1,183 | 129,300 |
2023/07/03 | 1,179 | 1,186 | 1,167 | 1,168 | 110,300 |
2023/06/30 | 1,169 | 1,183 | 1,159 | 1,168 | 129,500 |
2023/06/29 | 1,160 | 1,174 | 1,153 | 1,169 | 96,400 |
2023/06/28 | 1,137 | 1,155 | 1,132 | 1,150 | 140,300 |
2023/06/27 | 1,098 | 1,125 | 1,095 | 1,121 | 109,400 |
2023/06/26 | 1,083 | 1,118 | 1,074 | 1,096 | 118,500 |
2023/06/23 | 1,102 | 1,119 | 1,076 | 1,088 | 147,500 |
2023/06/22 | 1,080 | 1,105 | 1,080 | 1,093 | 110,800 |
2023/06/21 | 1,054 | 1,088 | 1,052 | 1,085 | 96,700 |
2023/06/20 | 1,058 | 1,064 | 1,052 | 1,061 | 62,300 |
2023/06/19 | 1,047 | 1,068 | 1,047 | 1,056 | 89,500 |
2023/06/16 | 1,040 | 1,054 | 1,028 | 1,049 | 125,400 |
2023/06/15 | 1,049 | 1,064 | 1,046 | 1,050 | 127,400 |
2023/06/14 | 1,023 | 1,055 | 1,023 | 1,041 | 161,300 |
2023/06/13 | 1,030 | 1,036 | 1,020 | 1,021 | 109,100 |
2023/06/12 | 1,002 | 1,028 | 1,000 | 1,022 | 106,100 |
2023/06/09 | 995 | 1,007 | 987 | 1,005 | 133,900 |
2023/06/08 | 1,008 | 1,015 | 990 | 1,001 | 143,700 |
2023/06/07 | 1,017 | 1,023 | 1,000 | 1,008 | 120,400 |
2023/06/06 | 1,014 | 1,027 | 1,003 | 1,017 | 62,200 |
2023/06/05 | 1,020 | 1,031 | 1,011 | 1,023 | 128,600 |
2023/06/02 | 999 | 1,012 | 985 | 1,008 | 123,100 |
2023/06/01 | 1,009 | 1,010 | 993 | 999 | 102,000 |
2023/05/31 | 1,029 | 1,031 | 1,006 | 1,010 | 93,700 |
2023/05/30 | 1,037 | 1,046 | 1,011 | 1,033 | 136,600 |
2023/05/29 | 1,039 | 1,047 | 1,022 | 1,036 | 107,000 |
2023/05/26 | 1,063 | 1,063 | 1,024 | 1,028 | 97,400 |
2023/05/25 | 1,024 | 1,062 | 1,024 | 1,050 | 114,200 |
2023/05/24 | 1,028 | 1,048 | 1,023 | 1,027 | 65,900 |
2023/05/23 | 1,058 | 1,064 | 1,027 | 1,032 | 140,400 |
2023/05/22 | 1,063 | 1,070 | 1,045 | 1,051 | 139,000 |
2023/05/19 | 1,036 | 1,090 | 1,030 | 1,080 | 232,000 |
2023/05/18 | 1,003 | 1,038 | 991 | 1,033 | 256,100 |
2023/05/17 | 1,013 | 1,016 | 990 | 1,003 | 194,900 |
2023/05/16 | 997 | 1,015 | 960 | 1,011 | 614,700 |
2023/05/15 | 1,221 | 1,230 | 1,200 | 1,207 | 206,600 |
2023/05/12 | 1,210 | 1,247 | 1,210 | 1,233 | 121,200 |
2023/05/11 | 1,225 | 1,226 | 1,204 | 1,210 | 96,400 |
2023/05/10 | 1,240 | 1,258 | 1,233 | 1,233 | 88,900 |
2023/05/09 | 1,249 | 1,255 | 1,227 | 1,241 | 66,600 |
2023/05/08 | 1,225 | 1,249 | 1,220 | 1,243 | 121,600 |
2023/05/02 | 1,212 | 1,225 | 1,194 | 1,216 | 109,800 |
2023/05/01 | 1,225 | 1,229 | 1,205 | 1,214 | 63,900 |
2023/04/28 | 1,218 | 1,226 | 1,192 | 1,221 | 112,200 |
2023/04/27 | 1,182 | 1,212 | 1,182 | 1,211 | 120,000 |
2023/04/26 | 1,171 | 1,188 | 1,170 | 1,182 | 82,000 |
2023/04/25 | 1,199 | 1,203 | 1,166 | 1,179 | 118,600 |
2023/04/24 | 1,169 | 1,221 | 1,157 | 1,199 | 199,300 |
2023/04/21 | 1,173 | 1,184 | 1,150 | 1,170 | 141,900 |
2023/04/20 | 1,128 | 1,179 | 1,125 | 1,177 | 144,600 |
2023/04/19 | 1,141 | 1,144 | 1,124 | 1,136 | 64,700 |
2023/04/18 | 1,146 | 1,152 | 1,136 | 1,141 | 62,100 |
2023/04/17 | 1,130 | 1,135 | 1,113 | 1,135 | 43,400 |
2023/04/14 | 1,157 | 1,160 | 1,127 | 1,130 | 78,000 |
2023/04/13 | 1,129 | 1,145 | 1,123 | 1,142 | 52,300 |
2023/04/12 | 1,137 | 1,153 | 1,136 | 1,143 | 74,000 |
2023/04/11 | 1,121 | 1,137 | 1,113 | 1,129 | 64,900 |
2023/04/10 | 1,088 | 1,122 | 1,088 | 1,116 | 107,300 |
2023/04/07 | 1,080 | 1,087 | 1,069 | 1,079 | 53,800 |
2023/04/06 | 1,070 | 1,093 | 1,062 | 1,067 | 128,400 |
2023/04/05 | 1,121 | 1,124 | 1,090 | 1,093 | 139,400 |
2023/04/04 | 1,114 | 1,134 | 1,109 | 1,126 | 62,500 |
2023/04/03 | 1,135 | 1,135 | 1,114 | 1,129 | 114,900 |
2023/03/31 | 1,102 | 1,130 | 1,092 | 1,121 | 163,300 |
2023/03/30 | 1,055 | 1,091 | 1,053 | 1,079 | 127,800 |
2023/03/29 | 1,070 | 1,074 | 1,054 | 1,057 | 107,000 |
2023/03/28 | 1,048 | 1,077 | 1,039 | 1,075 | 126,700 |
2023/03/27 | 1,046 | 1,047 | 1,026 | 1,045 | 99,800 |
2023/03/24 | 1,056 | 1,056 | 1,033 | 1,043 | 78,200 |
2023/03/23 | 1,050 | 1,053 | 1,031 | 1,053 | 60,600 |
2023/03/22 | 1,069 | 1,083 | 1,046 | 1,054 | 107,800 |
2023/03/20 | 1,071 | 1,073 | 1,026 | 1,031 | 173,400 |
2023/03/17 | 1,080 | 1,100 | 1,033 | 1,068 | 230,200 |
2023/03/16 | 1,026 | 1,037 | 1,005 | 1,032 | 186,900 |
2023/03/15 | 1,071 | 1,090 | 1,063 | 1,064 | 114,300 |
2023/03/14 | 1,070 | 1,089 | 1,048 | 1,058 | 309,500 |
2023/03/13 | 1,102 | 1,123 | 1,087 | 1,098 | 202,600 |
2023/03/10 | 1,160 | 1,166 | 1,130 | 1,130 | 195,200 |
2023/03/09 | 1,190 | 1,190 | 1,157 | 1,167 | 172,200 |
2023/03/08 | 1,188 | 1,194 | 1,166 | 1,175 | 200,200 |
2023/03/07 | 1,199 | 1,204 | 1,173 | 1,194 | 209,200 |
2023/03/06 | 1,205 | 1,221 | 1,194 | 1,202 | 229,800 |
2023/03/03 | 1,190 | 1,203 | 1,156 | 1,190 | 351,900 |
2023/03/02 | 1,149 | 1,192 | 1,133 | 1,182 | 338,300 |
2023/03/01 | 1,177 | 1,220 | 1,150 | 1,166 | 517,200 |
2023/02/28 | 1,297 | 1,299 | 1,154 | 1,159 | 1,456,000 |
2023/02/27 | 1,224 | 1,294 | 1,220 | 1,291 | 532,400 |
2023/02/24 | 1,212 | 1,227 | 1,190 | 1,221 | 411,500 |
2023/02/22 | 1,185 | 1,210 | 1,129 | 1,200 | 666,400 |
2023/02/21 | 1,164 | 1,233 | 1,164 | 1,193 | 624,100 |
2023/02/20 | 1,140 | 1,165 | 1,124 | 1,160 | 405,800 |
2023/02/17 | 1,080 | 1,132 | 1,079 | 1,128 | 389,800 |
2023/02/16 | 1,094 | 1,103 | 1,075 | 1,093 | 417,800 |
2023/02/15 | 1,105 | 1,117 | 1,076 | 1,084 | 391,100 |
2023/02/14 | 1,055 | 1,118 | 1,052 | 1,108 | 681,100 |
2023/02/13 | 1,038 | 1,065 | 1,005 | 1,055 | 560,900 |
2023/02/10 | 1,021 | 1,075 | 1,021 | 1,037 | 869,900 |
2023/02/09 | 1,008 | 1,060 | 991 | 1,018 | 1,088,100 |
2023/02/08 | 996 | 1,012 | 970 | 996 | 1,016,600 |
2023/02/07 | 981 | 1,022 | 924 | 981 | 3,532,800 |
2023/02/06 | 1,240 | 1,241 | 1,137 | 1,203 | 841,200 |
2023/02/03 | 1,310 | 1,329 | 1,231 | 1,246 | 469,700 |
2023/02/02 | 1,285 | 1,300 | 1,265 | 1,284 | 219,100 |
2023/02/01 | 1,243 | 1,305 | 1,237 | 1,279 | 317,500 |
2023/01/31 | 1,223 | 1,250 | 1,217 | 1,239 | 178,700 |
2023/01/30 | 1,211 | 1,248 | 1,211 | 1,234 | 186,700 |
2023/01/27 | 1,196 | 1,225 | 1,194 | 1,221 | 190,800 |
2023/01/26 | 1,204 | 1,211 | 1,194 | 1,198 | 193,400 |
2023/01/25 | 1,205 | 1,224 | 1,190 | 1,220 | 254,000 |
2023/01/24 | 1,268 | 1,270 | 1,221 | 1,228 | 242,100 |
2023/01/23 | 1,279 | 1,284 | 1,233 | 1,241 | 304,800 |
2023/01/20 | 1,260 | 1,305 | 1,258 | 1,268 | 391,600 |
2023/01/19 | 1,242 | 1,271 | 1,239 | 1,268 | 169,800 |
2023/01/18 | 1,257 | 1,278 | 1,226 | 1,262 | 371,900 |
2023/01/17 | 1,200 | 1,273 | 1,200 | 1,259 | 415,700 |
2023/01/16 | 1,190 | 1,228 | 1,180 | 1,192 | 241,700 |
2023/01/13 | 1,182 | 1,236 | 1,175 | 1,200 | 369,300 |
2023/01/12 | 1,210 | 1,238 | 1,207 | 1,212 | 253,500 |
2023/01/11 | 1,293 | 1,310 | 1,218 | 1,235 | 558,100 |
2023/01/10 | 1,275 | 1,309 | 1,235 | 1,280 | 517,200 |
2023/01/06 | 1,210 | 1,283 | 1,185 | 1,252 | 701,800 |
2023/01/05 | 1,329 | 1,344 | 1,180 | 1,217 | 1,001,200 |
2023/01/04 | 1,350 | 1,421 | 1,331 | 1,359 | 796,000 |