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
2023/12/29 2,521 2,649 2,500 2,547 30,400
2023/12/28 2,550 2,615 2,520 2,571 21,500
2023/12/27 2,661 2,683 2,527 2,550 29,900
2023/12/26 2,600 2,691 2,600 2,611 18,100
2023/12/25 2,609 2,639 2,535 2,600 23,700
2023/12/22 2,799 2,799 2,610 2,644 31,700
2023/12/21 2,842 2,848 2,775 2,807 13,500
2023/12/20 2,890 2,965 2,826 2,842 20,400
2023/12/19 2,898 2,959 2,850 2,940 15,100
2023/12/18 2,898 2,950 2,830 2,851 7,900
2023/12/15 2,820 2,950 2,820 2,900 20,800
2023/12/14 2,934 2,934 2,820 2,820 13,600
2023/12/13 2,869 3,000 2,869 2,884 27,300
2023/12/12 2,916 2,970 2,860 2,860 24,700
2023/12/11 2,751 2,917 2,751 2,912 17,800
2023/12/08 2,900 2,900 2,750 2,750 14,600
2023/12/07 2,977 2,977 2,840 2,850 15,600
2023/12/06 2,945 3,040 2,911 2,978 33,100
2023/12/05 2,900 2,990 2,830 2,945 30,500
2023/12/04 2,858 2,938 2,775 2,900 18,600
2023/12/01 2,794 2,910 2,794 2,808 22,500
2023/11/30 2,819 2,819 2,690 2,744 11,100
2023/11/29 2,750 2,900 2,750 2,821 25,000
2023/11/28 2,742 2,835 2,742 2,794 7,400
2023/11/27 2,900 2,900 2,777 2,792 11,700
2023/11/24 2,950 3,015 2,900 2,900 21,700
2023/11/22 2,851 2,950 2,778 2,939 17,000
2023/11/21 2,851 2,895 2,799 2,855 19,900
2023/11/20 2,699 2,880 2,685 2,866 41,500
2023/11/17 2,651 2,760 2,629 2,649 21,000
2023/11/16 2,584 2,710 2,514 2,655 15,900
2023/11/15 2,465 2,582 2,465 2,545 24,200
2023/11/14 2,500 2,530 2,446 2,465 31,100
2023/11/13 2,680 2,736 2,288 2,564 109,200
2023/11/10 2,722 2,769 2,619 2,653 26,900
2023/11/09 2,885 2,885 2,704 2,800 41,300
2023/11/08 2,920 3,045 2,853 2,885 24,700
2023/11/07 2,866 2,984 2,860 2,908 13,900
2023/11/06 3,000 3,075 2,890 2,911 40,800
2023/11/02 3,050 3,090 2,905 2,966 38,200
2023/11/01 2,850 3,150 2,830 3,070 179,300
2023/10/31 2,837 2,860 2,676 2,834 56,100
2023/10/30 2,760 2,844 2,755 2,804 15,600
2023/10/27 2,858 2,858 2,763 2,806 44,000
2023/10/26 2,845 2,980 2,816 2,818 64,000
2023/10/25 2,968 3,020 2,812 2,847 52,200
2023/10/24 3,140 3,140 2,856 2,934 85,100
2023/10/23 3,025 3,340 3,025 3,135 68,900
2023/10/20 3,300 3,440 3,015 3,050 84,300
2023/10/19 3,300 3,460 3,115 3,370 139,000
2023/10/18 3,080 3,500 3,010 3,360 238,400
2023/10/17 2,812 3,030 2,776 2,997 117,500
2023/10/16 2,579 2,735 2,550 2,735 29,000
2023/10/13 2,706 2,749 2,554 2,625 39,900
2023/10/12 2,584 2,846 2,511 2,726 53,500
2023/10/11 2,603 2,623 2,539 2,584 7,800
2023/10/10 2,504 2,603 2,504 2,603 20,400
2023/10/06 2,616 2,641 2,478 2,484 15,500
2023/10/05 2,499 2,597 2,473 2,574 18,500
2023/10/04 2,600 2,616 2,450 2,460 39,700
2023/10/03 2,768 2,768 2,561 2,621 35,600
2023/10/02 2,847 2,865 2,750 2,804 38,900
2023/09/29 2,685 2,837 2,685 2,797 34,900
2023/09/28 2,728 2,774 2,670 2,687 20,700
2023/09/27 2,630 2,748 2,627 2,714 19,000
2023/09/26 2,631 2,748 2,614 2,652 15,000
2023/09/25 2,630 2,776 2,609 2,651 36,400
2023/09/22 2,480 2,626 2,432 2,600 28,700
2023/09/21 2,616 2,616 2,470 2,481 22,600
2023/09/20 2,737 2,737 2,511 2,616 56,500
2023/09/19 2,523 2,737 2,510 2,668 57,400
2023/09/15 2,461 2,539 2,394 2,459 25,800
2023/09/14 2,517 2,552 2,426 2,461 22,600
2023/09/13 2,511 2,580 2,487 2,523 22,700
2023/09/12 2,553 2,641 2,512 2,512 37,000
2023/09/11 2,671 2,689 2,545 2,545 31,800
2023/09/08 2,767 2,800 2,670 2,671 41,700
2023/09/07 2,995 3,190 2,755 2,769 189,500
2023/09/06 2,775 2,959 2,775 2,919 51,700
2023/09/05 2,759 3,060 2,682 2,829 188,700
2023/09/04 2,580 3,070 2,554 2,859 426,100
2023/09/01 2,553 2,576 2,459 2,570 26,100
2023/08/31 2,530 2,719 2,518 2,518 45,200
2023/08/30 2,615 2,615 2,535 2,535 24,200
2023/08/29 2,629 2,761 2,540 2,586 68,200
2023/08/28 2,831 2,898 2,630 2,630 77,600
2023/08/25 3,000 3,340 2,931 2,931 224,600
2023/08/24 3,470 3,480 2,871 2,975 399,600
2023/08/23 2,980 3,330 2,971 3,330 158,300
2023/08/22 2,400 2,830 2,385 2,830 330,000
2023/08/21 2,251 2,400 2,251 2,330 24,600
2023/08/18 2,254 2,313 2,229 2,295 15,800
2023/08/17 2,267 2,374 2,254 2,302 24,300
2023/08/16 2,416 2,517 2,300 2,301 32,600
2023/08/15 2,548 2,590 2,318 2,466 40,700
2023/08/14 2,480 2,640 2,162 2,590 143,000
2023/08/10 2,913 3,470 2,469 2,530 315,100
2023/08/09 2,954 2,990 2,793 2,969 42,500
2023/08/08 3,125 3,140 2,915 2,940 66,800
2023/08/07 3,450 3,530 3,155 3,155 56,300
2023/08/04 3,615 3,805 3,570 3,590 89,500
2023/08/03 3,400 3,795 3,395 3,685 139,800
2023/08/02 3,360 3,675 3,310 3,515 121,400
2023/08/01 3,600 3,975 3,360 3,430 157,800
2023/07/31 3,680 3,785 3,400 3,570 86,300
2023/07/28 3,940 4,100 3,560 3,820 340,200
2023/07/27 3,515 4,400 3,450 3,970 832,600
2023/07/26 3,805 4,130 3,265 3,795 2,421,600
2023/07/25 4,280 4,520 3,520 3,595 3,358,100
2023/07/24 3,725 3,820 3,575 3,820 449,900
2023/07/21 2,516 3,120 2,417 3,120 358,600
2023/07/20 2,432 2,616 2,364 2,616 305,600
2023/07/19 1,916 2,116 1,914 2,116 105,100
2023/07/18 1,478 1,730 1,472 1,716 38,400
2023/07/14 1,440 1,480 1,440 1,478 15,700
2023/07/13 1,366 1,439 1,326 1,437 10,600
2023/07/12 1,334 1,388 1,296 1,366 7,000
2023/07/11 1,296 1,304 1,283 1,304 900
2023/07/10 1,276 1,288 1,275 1,280 700
2023/07/07 1,285 1,293 1,275 1,276 900
2023/07/06 1,315 1,315 1,295 1,315 400
2023/07/05 1,293 1,322 1,293 1,322 1,700
2023/07/04 1,291 1,293 1,276 1,293 500
2023/07/03 1,292 1,292 1,273 1,276 1,400
2023/06/30 1,285 1,292 1,283 1,292 700
2023/06/29 1,277 1,280 1,257 1,280 1,000
2023/06/28 1,256 1,273 1,255 1,255 1,000
2023/06/27 1,266 1,266 1,256 1,256 1,000
2023/06/26 1,286 1,316 1,273 1,273 800
2023/06/23 1,304 1,316 1,226 1,316 8,000
2023/06/22 1,332 1,332 1,304 1,304 500
2023/06/21 1,325 1,345 1,325 1,332 900
2023/06/20 1,318 1,325 1,318 1,325 200
2023/06/19 1,344 1,346 1,300 1,346 1,600
2023/06/16 1,320 1,340 1,308 1,322 1,500
2023/06/15 1,284 1,315 1,280 1,315 3,300
2023/06/14 1,275 1,288 1,259 1,259 1,300
2023/06/13 1,277 1,280 1,272 1,272 1,000
2023/06/12 1,284 1,284 1,258 1,284 1,600
2023/06/09 1,276 1,276 1,243 1,243 1,200
2023/06/08 1,297 1,297 1,246 1,253 1,300
2023/06/07 1,255 1,268 1,255 1,267 900
2023/06/06 1,266 1,266 1,255 1,255 1,700
2023/06/05 1,251 1,267 1,251 1,260 2,000
2023/06/02 1,241 1,253 1,240 1,250 600
2023/06/01 1,244 1,245 1,244 1,245 500
2023/05/31 1,260 1,260 1,245 1,245 1,800
2023/05/30 1,266 1,269 1,260 1,260 2,500
2023/05/29 1,277 1,277 1,262 1,266 700
2023/05/26 1,288 1,297 1,267 1,277 3,500
2023/05/25 1,294 1,294 1,287 1,288 900
2023/05/24 1,295 1,295 1,288 1,288 200
2023/05/23 1,293 1,295 1,270 1,271 1,800
2023/05/22 1,312 1,312 1,272 1,272 800
2023/05/19 1,266 1,282 1,262 1,282 3,300
2023/05/18 1,253 1,299 1,243 1,266 3,700
2023/05/17 1,268 1,268 1,268 1,268 100
2023/05/16 1,309 1,309 1,261 1,268 1,500
2023/05/15 1,220 1,310 1,204 1,310 8,600
2023/05/12 1,225 1,225 1,204 1,216 1,000
2023/05/11 1,208 1,208 1,205 1,205 1,400
2023/05/10 1,234 1,234 1,205 1,210 4,400
2023/05/09 1,247 1,249 1,221 1,221 1,200
2023/05/08 1,224 1,225 1,217 1,217 1,400
2023/05/02 1,216 1,225 1,216 1,217 2,200
2023/05/01 1,217 1,255 1,217 1,225 1,700
2023/04/28 1,249 1,249 1,203 1,216 2,000
2023/04/27 1,239 1,252 1,227 1,249 5,800
2023/04/26 1,270 1,299 1,265 1,299 800
2023/04/25 1,267 1,297 1,225 1,274 2,500
2023/04/24 1,297 1,297 1,297 1,297 200
2023/04/21 1,304 1,304 1,297 1,297 300
2023/04/20 1,297 1,297 1,294 1,297 500
2023/04/19 1,335 1,335 1,290 1,298 1,300
2023/04/18 1,320 1,331 1,315 1,315 1,100
2023/04/17 1,341 1,342 1,294 1,294 900
2023/04/14 1,320 1,320 1,318 1,320 900
2023/04/13 1,309 1,330 1,304 1,320 1,500
2023/04/12 1,299 1,309 1,299 1,304 1,000
2023/04/11 1,303 1,325 1,282 1,282 1,100
2023/04/10 1,359 1,372 1,260 1,356 7,000
2023/04/07 1,354 1,395 1,330 1,359 9,700
2023/04/06 1,260 1,321 1,229 1,313 15,000
2023/04/05 1,176 1,231 1,140 1,231 22,000
2023/04/04 1,231 1,231 1,170 1,172 7,100
2023/04/03 1,189 1,221 1,174 1,201 3,500
2023/03/31 1,182 1,182 1,177 1,179 1,000
2023/03/30 1,158 1,182 1,151 1,182 1,400
2023/03/29 1,155 1,167 1,155 1,167 1,000
2023/03/28 1,185 1,185 1,185 1,185 200
2023/03/27 1,188 1,188 1,187 1,187 400
2023/03/24 1,186 1,190 1,170 1,187 1,300
2023/03/23 1,138 1,167 1,138 1,167 600
2023/03/22 1,157 1,157 1,133 1,133 1,500
2023/03/20 1,173 1,173 1,152 1,164 1,100
2023/03/17 1,183 1,190 1,155 1,155 1,300
2023/03/16 1,138 1,170 1,138 1,170 1,100
2023/03/15 1,136 1,148 1,136 1,138 1,100
2023/03/14 1,145 1,177 1,137 1,137 2,000
2023/03/13 1,161 1,169 1,145 1,145 3,400
2023/03/10 1,173 1,173 1,158 1,158 600
2023/03/09 1,172 1,172 1,154 1,172 1,300
2023/03/08 1,155 1,166 1,151 1,166 1,500
2023/03/07 1,163 1,170 1,163 1,170 600
2023/03/06 1,161 1,165 1,150 1,160 2,400
2023/03/03 1,145 1,153 1,144 1,153 700
2023/03/02 1,142 1,143 1,142 1,143 500
2023/03/01 1,143 1,143 1,142 1,142 300
2023/02/28 1,140 1,145 1,138 1,143 900
2023/02/27 1,146 1,160 1,138 1,160 1,600
2023/02/24 1,144 1,158 1,144 1,156 500
2023/02/22 1,140 1,144 1,134 1,144 2,200
2023/02/21 1,160 1,160 1,142 1,142 800
2023/02/20 1,141 1,152 1,141 1,150 1,200
2023/02/17 1,157 1,165 1,157 1,158 300
2023/02/16 1,150 1,150 1,150 1,150 200
2023/02/15 1,121 1,150 1,121 1,150 1,400
2023/02/14 1,140 1,150 1,103 1,149 1,900
2023/02/13 1,157 1,170 1,157 1,169 1,100
2023/02/10 1,162 1,186 1,161 1,186 300
2023/02/09 1,159 1,162 1,159 1,162 600
2023/02/08 1,190 1,190 1,189 1,189 1,000
2023/02/07 1,168 1,175 1,168 1,175 900
2023/02/06 1,167 1,171 1,167 1,168 800
2023/02/02 1,167 1,167 1,167 1,167 100
2023/02/01 1,159 1,159 1,159 1,159 100
2023/01/31 1,189 1,189 1,189 1,189 100
2023/01/30 1,177 1,177 1,159 1,159 300
2023/01/26 1,199 1,199 1,169 1,195 600
2023/01/25 1,197 1,200 1,197 1,200 1,100
2023/01/24 1,195 1,196 1,185 1,196 1,000
2023/01/23 1,200 1,201 1,181 1,184 1,800
2023/01/20 1,112 1,233 1,112 1,180 3,900
2023/01/19 1,131 1,131 1,108 1,108 700
2023/01/18 1,137 1,137 1,131 1,131 500
2023/01/17 1,139 1,150 1,136 1,136 800
2023/01/16 1,151 1,162 1,151 1,152 600
2023/01/13 1,165 1,165 1,165 1,165 100
2023/01/12 1,165 1,165 1,165 1,165 100
2023/01/11 1,200 1,200 1,161 1,161 400
2023/01/10 1,162 1,164 1,160 1,161 600
2023/01/06 1,162 1,162 1,162 1,162 100
2023/01/05 1,132 1,162 1,132 1,135 900
2023/01/04 1,221 1,221 1,132 1,132 1,600

このページの先頭へ