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

メイホーホールディングス(7369)の株価時系列情報

メイホーホールディングス(7369)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
2021/12/30 1,207 1,215 1,202 1,214 800
2021/12/29 1,194 1,206 1,188 1,200 3,800
2021/12/28 1,217 1,249 1,189 1,189 10,700
2021/12/27 1,218 1,218 1,195 1,217 5,700
2021/12/24 1,218 1,220 1,204 1,218 4,000
2021/12/23 1,216 1,239 1,216 1,224 5,400
2021/12/22 1,213 1,249 1,213 1,216 8,100
2021/12/21 1,242 1,269 1,228 1,243 2,900
2021/12/20 1,241 1,251 1,200 1,240 9,100
2021/12/17 1,282 1,290 1,239 1,241 12,500
2021/12/16 1,260 1,266 1,216 1,242 5,900
2021/12/15 1,271 1,296 1,258 1,265 2,200
2021/12/14 1,315 1,346 1,282 1,282 7,200
2021/12/13 1,300 1,333 1,300 1,313 4,500
2021/12/10 1,276 1,302 1,276 1,286 3,500
2021/12/09 1,318 1,333 1,281 1,284 16,100
2021/12/08 1,371 1,385 1,346 1,348 6,200
2021/12/07 1,327 1,381 1,315 1,371 5,800
2021/12/06 1,416 1,416 1,329 1,329 2,800
2021/12/03 1,323 1,383 1,323 1,349 7,800
2021/12/02 1,413 1,470 1,371 1,383 7,800
2021/12/01 1,507 1,508 1,406 1,443 15,100
2021/11/30 1,510 1,545 1,508 1,508 3,500
2021/11/29 1,543 1,543 1,508 1,518 3,500
2021/11/26 1,598 1,598 1,543 1,543 9,000
2021/11/25 1,610 1,610 1,587 1,591 1,100
2021/11/24 1,622 1,625 1,590 1,590 4,000
2021/11/22 1,592 1,625 1,586 1,611 3,500
2021/11/19 1,712 1,712 1,587 1,608 7,700
2021/11/18 1,710 1,710 1,710 1,710 200
2021/11/17 1,748 1,748 1,678 1,678 2,900
2021/11/16 1,719 1,728 1,690 1,726 2,300
2021/11/15 1,690 1,750 1,690 1,719 3,300
2021/11/12 1,740 1,750 1,664 1,674 5,600
2021/11/11 1,725 1,739 1,725 1,730 700
2021/11/10 1,730 1,730 1,708 1,730 700
2021/11/09 1,752 1,753 1,652 1,722 13,500
2021/11/08 1,730 1,775 1,715 1,749 3,600
2021/11/05 1,821 1,821 1,712 1,721 3,200
2021/11/04 1,840 1,840 1,765 1,803 2,200
2021/11/02 1,834 1,860 1,785 1,785 3,300
2021/11/01 1,851 1,893 1,841 1,841 2,300
2021/10/29 1,859 1,873 1,850 1,851 2,300
2021/10/28 1,888 1,888 1,861 1,861 500
2021/10/27 1,855 1,888 1,841 1,888 2,400
2021/10/26 1,867 1,899 1,851 1,861 3,500
2021/10/25 1,868 1,900 1,868 1,873 2,300
2021/10/22 1,883 1,901 1,883 1,883 2,300
2021/10/21 1,873 1,902 1,872 1,901 4,100
2021/10/20 1,881 1,908 1,880 1,883 2,900
2021/10/19 1,901 1,901 1,810 1,879 7,100
2021/10/18 1,946 1,946 1,900 1,905 3,200
2021/10/15 1,882 1,930 1,882 1,906 3,000
2021/10/14 1,866 1,882 1,857 1,882 2,800
2021/10/13 1,851 1,884 1,845 1,865 4,700
2021/10/12 1,845 1,880 1,845 1,858 1,900
2021/10/11 1,840 1,876 1,807 1,858 5,700
2021/10/08 1,867 1,869 1,822 1,822 2,800
2021/10/07 1,854 1,883 1,810 1,860 8,600
2021/10/06 1,855 1,884 1,830 1,880 5,200
2021/10/05 1,900 1,900 1,835 1,855 10,600
2021/10/04 1,830 1,926 1,830 1,915 11,900
2021/10/01 1,783 1,845 1,763 1,830 8,800
2021/09/30 1,724 1,788 1,715 1,783 8,100
2021/09/29 1,716 1,735 1,714 1,724 2,100
2021/09/28 1,749 1,755 1,720 1,722 6,400
2021/09/27 1,787 1,788 1,745 1,758 7,400
2021/09/24 1,890 1,890 1,785 1,785 19,600
2021/09/22 1,881 1,934 1,843 1,863 16,300
2021/09/21 1,860 1,981 1,860 1,900 22,400
2021/09/17 1,846 1,980 1,800 1,980 34,100
2021/09/16 1,738 1,856 1,738 1,856 37,800
2021/09/15 1,748 1,759 1,698 1,734 8,700
2021/09/14 1,765 1,795 1,748 1,748 13,200
2021/09/13 1,711 1,760 1,711 1,750 8,900
2021/09/10 1,682 1,727 1,666 1,713 13,700
2021/09/09 1,745 1,751 1,677 1,678 14,600
2021/09/08 1,695 1,760 1,695 1,740 21,200
2021/09/07 1,586 1,710 1,584 1,693 21,700
2021/09/06 1,630 1,630 1,577 1,590 3,800
2021/09/03 1,625 1,625 1,571 1,590 6,700
2021/09/02 1,637 1,641 1,605 1,609 4,900
2021/09/01 1,671 1,671 1,618 1,636 6,500
2021/08/31 1,662 1,668 1,648 1,657 6,100
2021/08/30 1,627 1,675 1,627 1,662 6,700
2021/08/27 1,628 1,632 1,602 1,613 6,000
2021/08/26 1,594 1,672 1,593 1,648 18,300
2021/08/25 1,595 1,611 1,569 1,611 3,900
2021/08/24 1,545 1,603 1,500 1,600 20,200
2021/08/23 1,504 1,580 1,504 1,539 11,600
2021/08/20 1,581 1,595 1,545 1,563 9,200
2021/08/19 1,606 1,661 1,581 1,581 9,600
2021/08/18 1,617 1,666 1,553 1,646 14,200
2021/08/17 1,658 1,663 1,582 1,584 12,200
2021/08/16 1,659 1,670 1,615 1,615 11,500
2021/08/13 1,842 1,860 1,663 1,684 67,000
2021/08/12 1,878 1,948 1,832 1,843 82,700
2021/08/11 2,180 2,267 2,157 2,198 21,900
2021/08/10 2,140 2,197 2,090 2,138 14,800
2021/08/06 2,204 2,249 2,160 2,160 6,800
2021/08/05 2,256 2,256 2,204 2,207 6,100
2021/08/04 2,288 2,289 2,228 2,272 6,200
2021/08/03 2,226 2,285 2,226 2,238 4,700
2021/08/02 2,314 2,314 2,207 2,241 11,600
2021/07/30 2,228 2,320 2,228 2,264 12,800
2021/07/29 2,235 2,298 2,211 2,211 9,900
2021/07/28 2,251 2,336 2,212 2,212 13,900
2021/07/27 2,323 2,330 2,264 2,294 12,900
2021/07/26 2,366 2,431 2,313 2,323 15,800
2021/07/21 2,431 2,431 2,330 2,347 13,300
2021/07/20 2,416 2,449 2,357 2,388 29,100
2021/07/19 2,470 2,521 2,418 2,464 23,700
2021/07/16 2,520 2,535 2,480 2,491 17,200
2021/07/15 2,545 2,581 2,505 2,520 20,900
2021/07/14 2,573 2,640 2,549 2,558 19,100
2021/07/13 2,549 2,617 2,546 2,595 16,900
2021/07/12 2,589 2,590 2,515 2,549 22,400
2021/07/09 2,673 2,673 2,512 2,545 85,000
2021/07/08 2,920 3,075 2,695 2,697 242,600
2021/07/07 2,813 3,155 2,800 2,920 430,900
2021/07/06 2,909 2,930 2,804 2,860 51,600
2021/07/05 2,798 2,930 2,791 2,903 57,300
2021/07/02 2,735 2,788 2,730 2,778 30,700
2021/07/01 2,705 2,764 2,701 2,735 8,600
2021/06/30 2,706 2,775 2,696 2,710 20,500
2021/06/29 2,776 2,776 2,700 2,706 23,800
2021/06/28 2,845 2,860 2,810 2,812 13,200
2021/06/25 2,879 2,944 2,829 2,833 46,500
2021/06/24 2,749 2,873 2,749 2,829 43,400
2021/06/23 2,716 2,781 2,683 2,754 33,600
2021/06/22 2,816 2,820 2,692 2,711 34,900
2021/06/21 2,757 2,849 2,715 2,766 40,400
2021/06/18 2,813 2,909 2,800 2,898 70,400
2021/06/17 2,851 2,851 2,781 2,800 64,200
2021/06/16 2,852 2,926 2,851 2,863 76,000
2021/06/15 2,990 2,990 2,856 2,877 117,800
2021/06/14 3,035 3,055 2,974 2,995 72,900
2021/06/11 3,080 3,175 2,991 3,075 161,400
2021/06/10 3,310 3,380 3,085 3,115 246,900
2021/06/09 3,555 3,620 3,360 3,380 752,300
2021/06/08 3,245 3,590 3,195 3,555 881,400
2021/06/07 3,275 3,440 3,145 3,175 580,400
2021/06/04 3,520 3,650 3,300 3,340 1,099,400
2021/06/03 3,720 3,825 3,395 3,405 1,929,600
2021/06/02 4,630 4,875 3,930 3,930 1,697,800

このページの先頭へ