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 |
---|---|---|---|---|---|
2009/12/30 | 565 | 589 | 565 | 589 | 2,000 |
2009/12/29 | 565 | 580 | 556 | 580 | 3,700 |
2009/12/28 | 560 | 570 | 555 | 561 | 2,800 |
2009/12/25 | 552 | 570 | 550 | 569 | 1,900 |
2009/12/24 | 548 | 551 | 548 | 550 | 1,500 |
2009/12/22 | 534 | 560 | 534 | 546 | 2,800 |
2009/12/21 | 546 | 546 | 543 | 543 | 1,500 |
2009/12/18 | 546 | 550 | 546 | 546 | 800 |
2009/12/17 | 545 | 548 | 545 | 546 | 2,900 |
2009/12/16 | 542 | 550 | 542 | 545 | 400 |
2009/12/15 | 540 | 540 | 540 | 540 | 300 |
2009/12/14 | 549 | 549 | 540 | 540 | 3,600 |
2009/12/11 | 545 | 553 | 545 | 546 | 1,900 |
2009/12/10 | 568 | 568 | 568 | 568 | 5,000 |
2009/12/09 | 549 | 551 | 541 | 541 | 1,700 |
2009/12/08 | 554 | 554 | 550 | 551 | 6,700 |
2009/12/07 | 550 | 570 | 548 | 570 | 4,600 |
2009/12/04 | 547 | 572 | 545 | 550 | 8,800 |
2009/12/03 | 560 | 562 | 542 | 542 | 6,400 |
2009/12/02 | 585 | 588 | 561 | 561 | 2,600 |
2009/12/01 | 550 | 560 | 550 | 560 | 1,800 |
2009/11/30 | 540 | 550 | 540 | 550 | 500 |
2009/11/27 | 545 | 545 | 540 | 540 | 7,700 |
2009/11/26 | 539 | 560 | 539 | 545 | 5,500 |
2009/11/25 | 538 | 538 | 515 | 536 | 1,300 |
2009/11/24 | 538 | 539 | 538 | 539 | 200 |
2009/11/20 | 530 | 540 | 530 | 540 | 400 |
2009/11/19 | 530 | 534 | 518 | 530 | 5,000 |
2009/11/18 | 564 | 564 | 524 | 535 | 7,100 |
2009/11/17 | 546 | 550 | 534 | 534 | 4,200 |
2009/11/16 | 553 | 555 | 550 | 550 | 3,800 |
2009/11/13 | 572 | 572 | 572 | 572 | 100 |
2009/11/12 | 586 | 586 | 572 | 572 | 10,300 |
2009/11/11 | 588 | 588 | 586 | 586 | 300 |
2009/11/10 | 600 | 600 | 588 | 588 | 1,000 |
2009/11/09 | 594 | 594 | 586 | 586 | 1,000 |
2009/11/06 | 599 | 599 | 594 | 594 | 3,700 |
2009/11/05 | 609 | 609 | 609 | 609 | 500 |
2009/11/02 | 604 | 604 | 600 | 600 | 1,100 |
2009/10/30 | 605 | 605 | 592 | 593 | 800 |
2009/10/29 | 602 | 603 | 602 | 603 | 3,000 |
2009/10/28 | 610 | 610 | 610 | 610 | 800 |
2009/10/26 | 608 | 618 | 608 | 618 | 2,200 |
2009/10/23 | 602 | 602 | 602 | 602 | 1,300 |
2009/10/22 | 600 | 610 | 600 | 610 | 7,600 |
2009/10/21 | 593 | 598 | 593 | 598 | 700 |
2009/10/20 | 599 | 599 | 599 | 599 | 100 |
2009/10/19 | 608 | 608 | 580 | 589 | 8,000 |
2009/10/16 | 607 | 607 | 590 | 600 | 7,400 |
2009/10/15 | 600 | 605 | 600 | 603 | 800 |
2009/10/14 | 613 | 617 | 613 | 614 | 3,100 |
2009/10/13 | 618 | 619 | 615 | 615 | 2,700 |
2009/10/09 | 580 | 600 | 580 | 592 | 400 |
2009/10/08 | 585 | 585 | 580 | 580 | 800 |
2009/10/07 | 556 | 568 | 556 | 558 | 1,800 |
2009/10/06 | 558 | 558 | 557 | 557 | 500 |
2009/10/05 | 559 | 565 | 531 | 549 | 5,000 |
2009/10/02 | 590 | 590 | 565 | 565 | 800 |
2009/09/30 | 591 | 599 | 588 | 599 | 3,600 |
2009/09/29 | 593 | 593 | 590 | 590 | 2,200 |
2009/09/28 | 615 | 615 | 590 | 590 | 1,800 |
2009/09/25 | 615 | 620 | 615 | 620 | 1,700 |
2009/09/24 | 625 | 625 | 615 | 615 | 1,900 |
2009/09/18 | 614 | 614 | 604 | 610 | 2,000 |
2009/09/17 | 607 | 610 | 606 | 607 | 1,500 |
2009/09/16 | 604 | 604 | 604 | 604 | 1,300 |
2009/09/15 | 605 | 605 | 605 | 605 | 300 |
2009/09/14 | 610 | 610 | 603 | 603 | 2,000 |
2009/09/11 | 604 | 610 | 604 | 610 | 2,000 |
2009/09/10 | 603 | 607 | 602 | 603 | 5,200 |
2009/09/09 | 610 | 610 | 603 | 603 | 2,200 |
2009/09/08 | 602 | 606 | 601 | 603 | 2,300 |
2009/09/07 | 603 | 606 | 601 | 601 | 2,400 |
2009/09/04 | 601 | 608 | 601 | 608 | 5,400 |
2009/09/03 | 606 | 608 | 602 | 607 | 5,500 |
2009/09/02 | 610 | 610 | 603 | 604 | 3,500 |
2009/09/01 | 620 | 621 | 610 | 620 | 3,100 |
2009/08/31 | 621 | 630 | 620 | 626 | 3,000 |
2009/08/28 | 619 | 629 | 602 | 620 | 2,800 |
2009/08/27 | 627 | 629 | 620 | 629 | 1,900 |
2009/08/26 | 629 | 630 | 622 | 630 | 3,100 |
2009/08/25 | 623 | 629 | 620 | 629 | 2,400 |
2009/08/24 | 632 | 632 | 620 | 632 | 3,300 |
2009/08/21 | 632 | 633 | 619 | 632 | 4,600 |
2009/08/20 | 626 | 632 | 626 | 632 | 2,700 |
2009/08/19 | 626 | 626 | 625 | 625 | 1,800 |
2009/08/18 | 626 | 628 | 626 | 626 | 4,900 |
2009/08/17 | 632 | 639 | 630 | 630 | 1,500 |
2009/08/14 | 639 | 645 | 631 | 632 | 1,500 |
2009/08/13 | 629 | 648 | 618 | 648 | 3,800 |
2009/08/12 | 624 | 634 | 620 | 634 | 8,200 |
2009/08/11 | 624 | 631 | 623 | 624 | 9,900 |
2009/08/10 | 629 | 634 | 629 | 634 | 2,800 |
2009/08/07 | 622 | 640 | 621 | 632 | 2,500 |
2009/08/06 | 623 | 630 | 622 | 622 | 2,300 |
2009/08/05 | 645 | 645 | 630 | 630 | 1,400 |
2009/08/04 | 650 | 650 | 635 | 635 | 4,800 |
2009/08/03 | 631 | 645 | 623 | 645 | 2,700 |
2009/07/31 | 628 | 628 | 621 | 625 | 2,600 |
2009/07/30 | 612 | 628 | 612 | 618 | 7,600 |
2009/07/29 | 609 | 620 | 609 | 620 | 2,800 |
2009/07/28 | 616 | 620 | 612 | 619 | 6,600 |
2009/07/27 | 621 | 638 | 613 | 620 | 3,800 |
2009/07/24 | 614 | 631 | 610 | 620 | 8,000 |
2009/07/23 | 605 | 615 | 605 | 611 | 1,600 |
2009/07/22 | 607 | 615 | 605 | 615 | 1,900 |
2009/07/21 | 620 | 630 | 615 | 615 | 1,900 |
2009/07/17 | 612 | 630 | 612 | 630 | 3,800 |
2009/07/16 | 619 | 637 | 615 | 630 | 4,700 |
2009/07/15 | 620 | 629 | 605 | 629 | 1,400 |
2009/07/14 | 592 | 622 | 591 | 620 | 3,200 |
2009/07/13 | 615 | 615 | 590 | 590 | 3,100 |
2009/07/10 | 638 | 638 | 616 | 621 | 4,600 |
2009/07/09 | 630 | 640 | 621 | 640 | 4,000 |
2009/07/08 | 659 | 659 | 635 | 640 | 5,700 |
2009/07/07 | 661 | 680 | 661 | 670 | 5,200 |
2009/07/06 | 651 | 660 | 651 | 660 | 6,500 |
2009/07/03 | 639 | 650 | 635 | 649 | 3,700 |
2009/07/02 | 644 | 655 | 640 | 653 | 3,000 |
2009/07/01 | 636 | 636 | 626 | 626 | 3,800 |
2009/06/30 | 660 | 660 | 646 | 646 | 3,400 |
2009/06/29 | 615 | 653 | 615 | 644 | 9,500 |
2009/06/26 | 601 | 618 | 601 | 615 | 4,200 |
2009/06/25 | 600 | 620 | 600 | 600 | 8,300 |
2009/06/24 | 580 | 586 | 580 | 580 | 4,900 |
2009/06/23 | 580 | 591 | 580 | 585 | 3,800 |
2009/06/22 | 599 | 599 | 599 | 599 | 400 |
2009/06/19 | 580 | 584 | 579 | 581 | 4,700 |
2009/06/18 | 600 | 600 | 583 | 583 | 3,900 |
2009/06/17 | 590 | 610 | 581 | 610 | 6,400 |
2009/06/16 | 600 | 610 | 596 | 596 | 6,400 |
2009/06/15 | 630 | 630 | 611 | 611 | 9,400 |
2009/06/12 | 630 | 646 | 626 | 645 | 4,900 |
2009/06/11 | 620 | 630 | 620 | 630 | 5,200 |
2009/06/10 | 626 | 655 | 610 | 620 | 14,600 |
2009/06/09 | 625 | 625 | 605 | 606 | 6,200 |
2009/06/08 | 603 | 630 | 603 | 625 | 14,700 |
2009/06/05 | 589 | 625 | 589 | 604 | 9,900 |
2009/06/04 | 578 | 579 | 578 | 579 | 1,700 |
2009/06/03 | 580 | 584 | 576 | 577 | 2,100 |
2009/06/02 | 580 | 590 | 580 | 582 | 6,100 |
2009/06/01 | 580 | 580 | 578 | 580 | 6,700 |
2009/05/29 | 570 | 580 | 568 | 580 | 4,200 |
2009/05/28 | 560 | 560 | 547 | 560 | 5,400 |
2009/05/27 | 550 | 560 | 550 | 559 | 5,500 |
2009/05/26 | 544 | 550 | 544 | 550 | 3,400 |
2009/05/25 | 534 | 537 | 531 | 531 | 5,200 |
2009/05/22 | 531 | 531 | 531 | 531 | 200 |
2009/05/21 | 525 | 530 | 522 | 530 | 5,300 |
2009/05/20 | 521 | 530 | 521 | 525 | 1,700 |
2009/05/19 | 520 | 543 | 520 | 543 | 2,200 |
2009/05/18 | 522 | 522 | 520 | 520 | 4,100 |
2009/05/15 | 522 | 522 | 521 | 521 | 1,700 |
2009/05/14 | 520 | 520 | 520 | 520 | 300 |
2009/05/13 | 545 | 545 | 521 | 531 | 2,500 |
2009/05/12 | 540 | 545 | 540 | 545 | 3,400 |
2009/05/11 | 530 | 535 | 530 | 535 | 3,800 |
2009/05/08 | 526 | 530 | 500 | 530 | 3,300 |
2009/05/07 | 526 | 530 | 525 | 525 | 3,700 |
2009/05/01 | 501 | 510 | 500 | 500 | 1,900 |
2009/04/30 | 510 | 510 | 510 | 510 | 1,800 |
2009/04/28 | 498 | 510 | 495 | 500 | 3,700 |
2009/04/27 | 485 | 491 | 475 | 490 | 5,900 |
2009/04/24 | 487 | 490 | 485 | 490 | 3,600 |
2009/04/23 | 480 | 485 | 480 | 485 | 2,000 |
2009/04/22 | 477 | 477 | 470 | 470 | 1,300 |
2009/04/21 | 475 | 476 | 475 | 476 | 1,200 |
2009/04/20 | 479 | 480 | 479 | 479 | 2,800 |
2009/04/17 | 489 | 489 | 480 | 480 | 1,900 |
2009/04/16 | 480 | 480 | 474 | 474 | 3,700 |
2009/04/15 | 472 | 472 | 472 | 472 | 500 |
2009/04/14 | 476 | 480 | 476 | 476 | 2,900 |
2009/04/13 | 490 | 490 | 480 | 480 | 2,800 |
2009/04/10 | 499 | 500 | 499 | 500 | 3,100 |
2009/04/09 | 480 | 510 | 480 | 501 | 6,300 |
2009/04/07 | 490 | 490 | 477 | 489 | 8,300 |
2009/04/06 | 490 | 491 | 490 | 490 | 6,600 |
2009/04/03 | 485 | 498 | 485 | 490 | 7,600 |
2009/04/02 | 451 | 480 | 450 | 480 | 11,200 |
2009/04/01 | 450 | 450 | 445 | 450 | 6,200 |
2009/03/31 | 450 | 451 | 450 | 451 | 2,700 |
2009/03/30 | 458 | 458 | 450 | 450 | 3,200 |
2009/03/27 | 451 | 459 | 450 | 459 | 6,600 |
2009/03/26 | 447 | 460 | 439 | 460 | 15,400 |
2009/03/25 | 445 | 455 | 440 | 455 | 21,100 |
2009/03/24 | 440 | 451 | 440 | 447 | 5,400 |
2009/03/23 | 432 | 436 | 430 | 433 | 6,200 |
2009/03/19 | 432 | 435 | 427 | 435 | 6,800 |
2009/03/18 | 420 | 440 | 420 | 435 | 35,500 |
2009/03/17 | 412 | 420 | 412 | 420 | 8,700 |
2009/03/16 | 406 | 414 | 406 | 413 | 3,500 |
2009/03/13 | 401 | 405 | 401 | 401 | 6,600 |
2009/03/12 | 401 | 405 | 401 | 403 | 1,900 |
2009/03/11 | 401 | 407 | 401 | 404 | 8,800 |
2009/03/10 | 406 | 413 | 403 | 405 | 2,300 |
2009/03/09 | 418 | 418 | 406 | 406 | 900 |
2009/03/06 | 418 | 419 | 418 | 418 | 3,000 |
2009/03/05 | 419 | 419 | 414 | 416 | 2,100 |
2009/03/04 | 413 | 418 | 410 | 410 | 2,700 |
2009/03/03 | 397 | 418 | 397 | 408 | 5,700 |
2009/03/02 | 405 | 405 | 394 | 394 | 1,700 |
2009/02/27 | 407 | 410 | 404 | 406 | 2,100 |
2009/02/26 | 404 | 420 | 403 | 419 | 3,700 |
2009/02/25 | 402 | 406 | 401 | 401 | 2,100 |
2009/02/23 | 417 | 417 | 415 | 415 | 1,000 |
2009/02/20 | 420 | 420 | 418 | 418 | 4,300 |
2009/02/19 | 433 | 433 | 430 | 430 | 1,600 |
2009/02/18 | 426 | 433 | 426 | 433 | 800 |
2009/02/17 | 450 | 450 | 430 | 430 | 2,300 |
2009/02/16 | 438 | 445 | 438 | 445 | 1,800 |
2009/02/13 | 430 | 440 | 430 | 440 | 3,100 |
2009/02/12 | 430 | 433 | 430 | 430 | 1,600 |
2009/02/10 | 427 | 434 | 427 | 433 | 1,000 |
2009/02/09 | 420 | 427 | 420 | 427 | 2,200 |
2009/02/06 | 421 | 431 | 420 | 425 | 3,100 |
2009/02/05 | 417 | 418 | 417 | 418 | 1,900 |
2009/02/04 | 422 | 427 | 417 | 427 | 800 |
2009/02/03 | 422 | 429 | 422 | 429 | 1,800 |
2009/02/02 | 430 | 430 | 421 | 429 | 3,300 |
2009/01/30 | 431 | 435 | 430 | 430 | 2,300 |
2009/01/29 | 456 | 456 | 429 | 430 | 13,300 |
2009/01/28 | 440 | 451 | 440 | 451 | 3,000 |
2009/01/27 | 425 | 436 | 425 | 436 | 2,700 |
2009/01/26 | 435 | 435 | 425 | 430 | 6,600 |
2009/01/23 | 449 | 449 | 425 | 425 | 18,900 |
2009/01/22 | 455 | 463 | 450 | 450 | 18,100 |
2009/01/21 | 450 | 462 | 445 | 455 | 21,000 |
2009/01/20 | 458 | 463 | 449 | 462 | 13,100 |
2009/01/19 | 488 | 488 | 439 | 473 | 6,900 |
2009/01/16 | 492 | 500 | 488 | 488 | 8,100 |
2009/01/15 | 486 | 500 | 486 | 490 | 2,800 |
2009/01/14 | 500 | 506 | 499 | 506 | 14,400 |
2009/01/13 | 514 | 518 | 505 | 507 | 8,600 |
2009/01/09 | 535 | 535 | 530 | 534 | 11,500 |
2009/01/08 | 541 | 542 | 532 | 542 | 9,400 |
2009/01/07 | 570 | 570 | 540 | 550 | 31,300 |
2009/01/06 | 618 | 618 | 587 | 588 | 5,300 |
2009/01/05 | 619 | 619 | 619 | 619 | 100 |