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

萩原電気ホールディングス(7467)の株価時系列情報

萩原電気ホールディングス(7467)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
2004/12/30 1,150 1,160 1,150 1,155 13,700
2004/12/29 1,181 1,185 1,140 1,160 83,100
2004/12/28 1,171 1,186 1,171 1,185 39,200
2004/12/27 1,170 1,190 1,170 1,180 14,800
2004/12/24 1,080 1,170 1,080 1,170 36,000
2004/12/22 1,060 1,080 1,059 1,070 5,200
2004/12/21 1,030 1,060 1,025 1,060 12,900
2004/12/20 1,030 1,031 1,030 1,030 7,800
2004/12/17 1,010 1,030 1,010 1,030 10,400
2004/12/16 1,001 1,010 1,001 1,003 1,600
2004/12/15 1,020 1,025 990 1,010 11,900
2004/12/14 1,025 1,030 1,025 1,025 7,200
2004/12/13 1,030 1,031 1,020 1,029 12,200
2004/12/10 1,020 1,040 1,010 1,030 16,700
2004/12/09 1,030 1,040 1,020 1,030 10,100
2004/12/08 1,050 1,050 1,030 1,030 4,800
2004/12/07 1,060 1,060 1,030 1,050 12,300
2004/12/06 1,050 1,060 1,050 1,050 8,700
2004/12/03 1,070 1,070 1,050 1,050 2,700
2004/12/02 1,050 1,060 1,050 1,050 3,000
2004/12/01 1,050 1,050 1,050 1,050 100
2004/11/30 1,100 1,100 1,070 1,070 5,100
2004/11/29 1,070 1,070 1,070 1,070 1,800
2004/11/26 1,080 1,110 1,070 1,100 8,500
2004/11/25 1,100 1,100 1,080 1,080 1,800
2004/11/24 1,100 1,110 1,100 1,100 8,500
2004/11/22 1,110 1,110 1,110 1,110 3,500
2004/11/19 1,100 1,120 1,100 1,110 6,900
2004/11/18 1,150 1,150 1,150 1,150 600
2004/11/17 1,140 1,150 1,140 1,150 1,500
2004/11/16 1,140 1,150 1,140 1,150 1,100
2004/11/15 1,130 1,180 1,130 1,160 2,100
2004/11/12 1,150 1,150 1,120 1,120 3,200
2004/11/11 1,180 1,190 1,150 1,150 9,300
2004/11/10 1,180 1,180 1,160 1,170 1,000
2004/11/09 1,150 1,150 1,150 1,150 200
2004/11/08 1,170 1,180 1,160 1,170 4,700
2004/11/04 1,130 1,160 1,130 1,140 6,200
2004/11/02 1,150 1,150 1,130 1,130 2,300
2004/11/01 1,220 1,220 1,130 1,130 7,900
2004/10/29 1,180 1,240 1,180 1,220 8,700
2004/10/28 1,160 1,180 1,160 1,180 7,700
2004/10/27 1,200 1,210 1,150 1,170 10,600
2004/10/26 1,100 1,220 1,100 1,210 21,500
2004/10/25 1,090 1,090 1,090 1,090 9,500
2004/10/22 1,030 1,060 1,030 1,060 2,200
2004/10/21 1,050 1,050 1,050 1,050 1,000
2004/10/20 1,060 1,060 1,060 1,060 500
2004/10/19 1,080 1,080 1,060 1,060 1,100
2004/10/18 1,080 1,080 1,080 1,080 1,000
2004/10/15 1,080 1,090 1,060 1,060 1,500
2004/10/14 1,100 1,100 1,100 1,100 200
2004/10/08 1,090 1,100 1,080 1,100 3,000
2004/10/07 1,070 1,080 1,070 1,080 3,000
2004/10/06 1,070 1,080 1,070 1,080 1,100
2004/10/05 1,090 1,100 1,070 1,070 1,300
2004/10/04 1,100 1,110 1,100 1,110 1,500
2004/10/01 1,050 1,090 1,050 1,090 2,700
2004/09/30 1,060 1,090 1,060 1,070 5,000
2004/09/28 1,080 1,080 1,080 1,080 3,000
2004/09/27 1,080 1,080 1,080 1,080 2,000
2004/09/24 1,080 1,080 1,080 1,080 1,000
2004/09/22 1,100 1,100 1,100 1,100 1,000
2004/09/17 1,120 1,120 1,120 1,120 1,000
2004/09/16 1,120 1,120 1,120 1,120 1,000
2004/09/15 1,120 1,120 1,100 1,100 8,000
2004/09/14 1,100 1,110 1,100 1,110 5,000
2004/09/13 1,120 1,120 1,090 1,090 6,000
2004/09/10 1,060 1,100 1,060 1,100 7,000
2004/09/09 1,050 1,060 1,050 1,060 6,000
2004/09/08 1,080 1,080 1,060 1,060 9,000
2004/09/07 1,090 1,090 1,080 1,080 2,000
2004/09/03 1,140 1,140 1,130 1,130 2,000
2004/09/02 1,140 1,140 1,140 1,140 3,000
2004/09/01 1,130 1,140 1,130 1,140 14,000
2004/08/31 1,100 1,120 1,100 1,120 6,000
2004/08/27 1,100 1,100 1,100 1,100 5,000
2004/08/26 1,110 1,120 1,100 1,100 3,000
2004/08/25 1,100 1,110 1,100 1,110 2,000
2004/08/24 1,120 1,120 1,100 1,110 4,000
2004/08/20 1,130 1,140 1,130 1,140 2,000
2004/08/19 1,140 1,140 1,130 1,140 8,000
2004/08/18 1,110 1,110 1,110 1,110 1,000
2004/08/17 1,110 1,110 1,110 1,110 2,000
2004/08/16 1,140 1,140 1,110 1,110 3,000
2004/08/12 1,130 1,130 1,130 1,130 2,000
2004/08/11 1,140 1,150 1,130 1,130 7,000
2004/08/10 1,150 1,150 1,130 1,140 8,000
2004/08/06 1,160 1,170 1,160 1,160 6,000
2004/08/05 1,140 1,160 1,140 1,150 17,000
2004/08/04 1,150 1,160 1,150 1,150 10,000
2004/07/30 1,150 1,160 1,140 1,150 9,000
2004/07/29 1,130 1,130 1,130 1,130 2,000
2004/07/28 1,100 1,110 1,100 1,110 10,000
2004/07/27 1,130 1,130 1,100 1,100 2,000
2004/07/26 1,120 1,150 1,120 1,140 28,000
2004/07/23 1,130 1,130 1,120 1,130 5,000
2004/07/22 1,140 1,140 1,120 1,120 6,000
2004/07/16 1,110 1,120 1,110 1,110 4,000
2004/07/15 1,150 1,150 1,100 1,100 6,000
2004/07/13 1,130 1,160 1,130 1,150 13,000
2004/07/12 1,100 1,140 1,100 1,130 6,000
2004/07/09 1,100 1,140 1,100 1,130 12,000
2004/07/08 1,080 1,100 1,080 1,100 13,000
2004/07/07 1,080 1,080 1,040 1,080 10,000
2004/07/06 1,120 1,130 1,100 1,100 4,000
2004/07/05 1,150 1,150 1,150 1,150 1,000
2004/07/02 1,200 1,200 1,170 1,170 3,000
2004/07/01 1,200 1,200 1,200 1,200 1,000
2004/06/30 1,180 1,270 1,180 1,220 22,000
2004/06/29 1,150 1,160 1,130 1,160 13,000
2004/06/28 1,120 1,160 1,120 1,160 32,000
2004/06/25 1,180 1,190 1,120 1,130 19,000
2004/06/24 1,210 1,220 1,200 1,200 9,000
2004/06/23 1,220 1,220 1,210 1,220 37,000
2004/06/22 1,290 1,300 1,230 1,240 28,000
2004/06/21 1,300 1,300 1,290 1,300 23,000
2004/06/18 1,290 1,300 1,280 1,300 52,000
2004/06/17 1,290 1,290 1,280 1,290 37,000
2004/06/16 1,260 1,300 1,250 1,290 51,000
2004/06/15 1,230 1,260 1,230 1,260 29,000
2004/06/14 1,210 1,250 1,210 1,220 52,000
2004/06/11 1,130 1,180 1,120 1,180 98,000
2004/06/10 1,080 1,130 1,080 1,130 51,000
2004/06/09 1,050 1,090 1,050 1,080 42,000
2004/06/08 1,020 1,060 1,020 1,050 51,000
2004/06/07 995 1,000 995 1,000 2,000
2004/06/04 1,030 1,040 1,000 1,000 10,000
2004/06/03 1,000 1,040 1,000 1,030 8,000
2004/06/02 1,000 1,000 1,000 1,000 2,000
2004/06/01 999 1,000 995 1,000 5,000
2004/05/31 1,000 1,000 1,000 1,000 3,000
2004/05/28 1,000 1,000 1,000 1,000 1,000
2004/05/27 1,010 1,010 985 990 4,000
2004/05/26 1,030 1,050 1,020 1,040 11,000
2004/05/25 1,000 1,010 1,000 1,010 2,000
2004/05/24 961 1,010 961 1,010 9,000
2004/05/21 960 960 960 960 2,000
2004/05/20 950 950 930 930 11,000
2004/05/19 920 920 920 920 1,000
2004/05/18 900 900 900 900 1,000
2004/05/17 930 945 850 870 19,000
2004/05/14 998 998 960 960 4,000
2004/05/13 1,000 1,010 1,000 1,000 14,000
2004/05/12 980 1,040 980 1,020 13,000
2004/05/11 911 970 911 956 14,000
2004/05/10 1,110 1,110 960 960 19,000
2004/05/07 1,200 1,210 1,130 1,130 19,000
2004/05/06 1,130 1,210 1,130 1,180 25,000
2004/04/30 1,060 1,100 1,030 1,090 37,000
2004/04/28 1,080 1,080 1,050 1,070 11,000
2004/04/27 1,140 1,140 1,080 1,080 11,000
2004/04/26 1,180 1,200 1,140 1,150 19,000
2004/04/23 1,220 1,260 1,190 1,190 65,000
2004/04/22 1,180 1,270 1,180 1,220 106,000
2004/04/21 931 1,220 930 1,170 101,000
2004/04/20 926 934 925 930 16,000
2004/04/19 930 930 926 930 17,000
2004/04/16 930 930 930 930 7,000
2004/04/15 940 950 930 930 21,000
2004/04/14 920 930 920 930 6,000
2004/04/13 900 920 900 915 5,000
2004/04/12 890 905 890 905 11,000
2004/04/09 905 910 890 890 8,000
2004/04/08 905 910 899 910 14,000
2004/04/07 890 900 890 900 9,000
2004/04/06 900 900 900 900 2,000
2004/04/05 889 900 880 900 21,000
2004/04/02 899 900 880 890 9,000
2004/04/01 930 930 895 900 12,000
2004/03/31 870 950 870 930 55,000
2004/03/30 850 860 843 855 16,000
2004/03/29 800 848 800 848 27,000
2004/03/26 800 805 800 805 5,000
2004/03/25 799 820 799 810 4,000
2004/03/24 795 795 790 790 6,000
2004/03/23 786 790 786 790 8,000
2004/03/22 785 786 780 785 7,000
2004/03/19 780 790 780 780 8,000
2004/03/18 785 790 780 780 9,000
2004/03/17 762 785 762 780 5,000
2004/03/16 755 765 740 750 11,000
2004/03/15 720 750 719 750 13,000
2004/03/12 721 721 720 720 5,000
2004/03/11 720 724 720 720 5,000
2004/03/09 729 729 720 720 7,000
2004/03/08 715 725 715 725 10,000
2004/03/05 698 710 698 710 8,000
2004/03/04 698 700 698 700 5,000
2004/03/03 700 700 698 700 23,000
2004/03/02 701 701 698 700 4,000
2004/03/01 698 705 698 705 12,000
2004/02/27 706 706 698 700 5,000
2004/02/26 697 706 697 700 7,000
2004/02/25 696 700 696 700 8,000
2004/02/24 696 696 696 696 1,000
2004/02/23 695 700 695 700 6,000
2004/02/20 690 695 690 695 16,000
2004/02/19 684 690 684 690 3,000
2004/02/18 684 695 684 690 6,000
2004/02/17 680 685 680 683 3,000
2004/02/16 680 690 680 685 5,000
2004/02/13 665 665 665 665 4,000
2004/02/12 651 655 650 655 12,000
2004/02/10 650 650 650 650 1,000
2004/02/09 660 670 645 646 12,000
2004/02/06 663 675 663 675 3,000
2004/02/05 675 675 675 675 1,000
2004/02/04 674 680 670 670 11,000
2004/02/03 670 680 670 672 7,000
2004/02/02 670 680 670 680 3,000
2004/01/29 690 690 680 680 5,000
2004/01/28 701 701 700 700 2,000
2004/01/27 712 712 710 710 2,000
2004/01/26 709 710 709 710 2,000
2004/01/23 698 710 690 709 11,000
2004/01/22 700 725 680 690 45,000
2004/01/21 650 730 650 710 33,000
2004/01/20 660 670 650 660 5,000
2004/01/19 640 650 639 650 10,000
2004/01/15 639 639 630 639 3,000
2004/01/14 639 639 630 630 2,000
2004/01/13 630 640 625 630 9,000
2004/01/09 635 635 630 630 5,000
2004/01/08 634 634 630 632 10,000
2004/01/07 621 630 621 630 3,000
2004/01/06 634 634 610 610 9,000
2004/01/05 630 630 620 630 5,000

このページの先頭へ