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 |
---|---|---|---|---|---|
2010/12/30 | 719 | 719 | 705 | 711 | 3,400 |
2010/12/29 | 722 | 725 | 720 | 725 | 1,400 |
2010/12/28 | 725 | 729 | 720 | 720 | 1,000 |
2010/12/27 | 720 | 721 | 720 | 721 | 2,400 |
2010/12/24 | 720 | 722 | 708 | 709 | 6,200 |
2010/12/22 | 721 | 725 | 720 | 720 | 6,700 |
2010/12/21 | 719 | 722 | 713 | 716 | 3,900 |
2010/12/20 | 720 | 723 | 701 | 719 | 9,900 |
2010/12/17 | 721 | 721 | 710 | 715 | 3,600 |
2010/12/16 | 733 | 739 | 724 | 724 | 3,000 |
2010/12/15 | 730 | 732 | 718 | 731 | 6,800 |
2010/12/14 | 700 | 730 | 700 | 728 | 12,600 |
2010/12/13 | 680 | 692 | 678 | 691 | 5,300 |
2010/12/10 | 672 | 674 | 668 | 674 | 8,400 |
2010/12/09 | 670 | 671 | 662 | 668 | 4,100 |
2010/12/08 | 664 | 669 | 660 | 668 | 6,000 |
2010/12/07 | 658 | 659 | 657 | 659 | 800 |
2010/12/06 | 661 | 662 | 651 | 657 | 5,100 |
2010/12/03 | 658 | 670 | 650 | 666 | 7,800 |
2010/12/02 | 650 | 655 | 641 | 646 | 2,600 |
2010/12/01 | 650 | 650 | 641 | 641 | 1,100 |
2010/11/30 | 650 | 650 | 640 | 640 | 1,500 |
2010/11/29 | 655 | 660 | 650 | 660 | 800 |
2010/11/26 | 641 | 660 | 641 | 650 | 6,600 |
2010/11/25 | 624 | 641 | 624 | 639 | 2,700 |
2010/11/24 | 624 | 624 | 616 | 621 | 2,800 |
2010/11/22 | 619 | 629 | 617 | 629 | 6,400 |
2010/11/19 | 619 | 620 | 616 | 617 | 5,700 |
2010/11/18 | 611 | 611 | 601 | 610 | 5,000 |
2010/11/17 | 610 | 618 | 603 | 610 | 2,200 |
2010/11/16 | 620 | 620 | 608 | 619 | 6,400 |
2010/11/15 | 620 | 638 | 618 | 620 | 9,100 |
2010/11/12 | 602 | 619 | 599 | 619 | 3,900 |
2010/11/11 | 600 | 609 | 586 | 609 | 7,800 |
2010/11/10 | 590 | 599 | 590 | 599 | 2,200 |
2010/11/09 | 591 | 592 | 590 | 590 | 1,400 |
2010/11/08 | 600 | 600 | 592 | 592 | 500 |
2010/11/05 | 587 | 590 | 587 | 590 | 1,000 |
2010/11/04 | 581 | 589 | 581 | 581 | 3,700 |
2010/11/02 | 587 | 587 | 587 | 587 | 100 |
2010/11/01 | 595 | 595 | 592 | 592 | 600 |
2010/10/29 | 590 | 595 | 590 | 590 | 1,700 |
2010/10/28 | 594 | 594 | 594 | 594 | 3,800 |
2010/10/27 | 601 | 601 | 585 | 585 | 900 |
2010/10/26 | 604 | 617 | 581 | 581 | 10,400 |
2010/10/25 | 590 | 604 | 590 | 604 | 1,500 |
2010/10/22 | 600 | 600 | 600 | 600 | 100 |
2010/10/21 | 583 | 590 | 583 | 590 | 900 |
2010/10/20 | 600 | 600 | 585 | 593 | 3,400 |
2010/10/19 | 602 | 610 | 600 | 600 | 1,800 |
2010/10/18 | 599 | 600 | 599 | 600 | 400 |
2010/10/15 | 609 | 609 | 591 | 597 | 3,700 |
2010/10/14 | 625 | 625 | 611 | 619 | 5,600 |
2010/10/13 | 575 | 620 | 575 | 618 | 14,200 |
2010/10/12 | 576 | 582 | 576 | 582 | 1,100 |
2010/10/08 | 590 | 591 | 586 | 586 | 1,500 |
2010/10/07 | 583 | 591 | 583 | 590 | 1,800 |
2010/10/06 | 598 | 598 | 598 | 598 | 400 |
2010/10/05 | 597 | 597 | 580 | 597 | 1,000 |
2010/10/04 | 592 | 599 | 590 | 590 | 2,100 |
2010/10/01 | 596 | 600 | 590 | 600 | 600 |
2010/09/30 | 586 | 587 | 585 | 586 | 1,000 |
2010/09/29 | 592 | 592 | 586 | 586 | 6,100 |
2010/09/28 | 597 | 597 | 590 | 592 | 500 |
2010/09/27 | 609 | 611 | 609 | 610 | 2,800 |
2010/09/24 | 618 | 619 | 607 | 608 | 3,300 |
2010/09/22 | 606 | 620 | 606 | 620 | 1,700 |
2010/09/21 | 618 | 618 | 596 | 615 | 1,700 |
2010/09/17 | 607 | 609 | 607 | 609 | 3,500 |
2010/09/16 | 597 | 608 | 597 | 608 | 700 |
2010/09/15 | 590 | 608 | 590 | 605 | 2,800 |
2010/09/14 | 588 | 595 | 588 | 595 | 200 |
2010/09/13 | 600 | 600 | 600 | 600 | 1,100 |
2010/09/10 | 579 | 599 | 579 | 599 | 1,500 |
2010/09/09 | 579 | 579 | 579 | 579 | 200 |
2010/09/08 | 579 | 579 | 579 | 579 | 100 |
2010/09/07 | 582 | 591 | 582 | 591 | 400 |
2010/09/06 | 583 | 589 | 583 | 589 | 1,300 |
2010/09/03 | 577 | 585 | 577 | 581 | 1,800 |
2010/09/02 | 578 | 581 | 578 | 581 | 400 |
2010/09/01 | 568 | 588 | 568 | 584 | 1,100 |
2010/08/31 | 570 | 570 | 568 | 568 | 600 |
2010/08/30 | 568 | 595 | 568 | 580 | 3,000 |
2010/08/27 | 567 | 570 | 563 | 569 | 3,700 |
2010/08/26 | 575 | 576 | 564 | 575 | 3,600 |
2010/08/25 | 576 | 576 | 560 | 575 | 10,300 |
2010/08/24 | 585 | 585 | 576 | 580 | 5,600 |
2010/08/23 | 586 | 590 | 586 | 588 | 500 |
2010/08/20 | 591 | 595 | 588 | 588 | 5,200 |
2010/08/19 | 596 | 599 | 592 | 595 | 9,100 |
2010/08/18 | 614 | 614 | 589 | 596 | 7,500 |
2010/08/17 | 598 | 604 | 582 | 604 | 2,600 |
2010/08/16 | 611 | 611 | 578 | 606 | 7,100 |
2010/08/13 | 631 | 631 | 610 | 610 | 7,500 |
2010/08/12 | 624 | 624 | 602 | 613 | 8,000 |
2010/08/11 | 642 | 642 | 622 | 630 | 8,300 |
2010/08/10 | 650 | 655 | 641 | 643 | 11,200 |
2010/08/09 | 659 | 659 | 650 | 650 | 4,500 |
2010/08/06 | 660 | 660 | 658 | 658 | 1,400 |
2010/08/05 | 650 | 665 | 650 | 665 | 7,700 |
2010/08/04 | 660 | 660 | 640 | 650 | 7,400 |
2010/08/03 | 661 | 665 | 660 | 660 | 900 |
2010/08/02 | 660 | 660 | 660 | 660 | 1,400 |
2010/07/30 | 662 | 669 | 655 | 661 | 2,300 |
2010/07/29 | 662 | 665 | 661 | 662 | 5,700 |
2010/07/28 | 660 | 660 | 655 | 660 | 11,300 |
2010/07/27 | 660 | 660 | 660 | 660 | 800 |
2010/07/26 | 660 | 680 | 660 | 660 | 2,800 |
2010/07/23 | 646 | 647 | 645 | 647 | 2,700 |
2010/07/22 | 654 | 654 | 636 | 644 | 3,300 |
2010/07/21 | 652 | 653 | 634 | 642 | 2,400 |
2010/07/20 | 632 | 670 | 631 | 652 | 6,000 |
2010/07/16 | 662 | 662 | 650 | 650 | 2,800 |
2010/07/15 | 668 | 668 | 652 | 652 | 1,100 |
2010/07/14 | 670 | 670 | 668 | 668 | 1,600 |
2010/07/13 | 660 | 660 | 660 | 660 | 2,500 |
2010/07/12 | 660 | 660 | 649 | 652 | 2,800 |
2010/07/09 | 649 | 651 | 649 | 651 | 900 |
2010/07/08 | 665 | 665 | 643 | 648 | 6,300 |
2010/07/07 | 645 | 655 | 645 | 645 | 3,000 |
2010/07/06 | 642 | 650 | 641 | 650 | 4,400 |
2010/07/05 | 648 | 650 | 647 | 650 | 3,000 |
2010/07/02 | 652 | 652 | 650 | 650 | 3,800 |
2010/07/01 | 663 | 663 | 650 | 650 | 1,900 |
2010/06/30 | 683 | 683 | 670 | 670 | 6,700 |
2010/06/29 | 683 | 683 | 683 | 683 | 500 |
2010/06/28 | 0 | 0 | 0 | 685 | 0 |
2010/06/25 | 690 | 690 | 671 | 685 | 4,200 |
2010/06/24 | 679 | 708 | 679 | 690 | 4,300 |
2010/06/23 | 686 | 686 | 670 | 672 | 4,500 |
2010/06/22 | 700 | 705 | 688 | 705 | 6,000 |
2010/06/21 | 693 | 709 | 669 | 709 | 4,400 |
2010/06/18 | 695 | 695 | 683 | 694 | 1,800 |
2010/06/17 | 693 | 697 | 690 | 690 | 1,300 |
2010/06/16 | 683 | 689 | 679 | 689 | 3,100 |
2010/06/15 | 670 | 680 | 669 | 679 | 3,700 |
2010/06/14 | 661 | 670 | 661 | 670 | 3,600 |
2010/06/11 | 665 | 670 | 665 | 667 | 2,500 |
2010/06/10 | 668 | 670 | 664 | 665 | 5,300 |
2010/06/09 | 661 | 669 | 654 | 669 | 13,800 |
2010/06/08 | 660 | 664 | 654 | 660 | 5,100 |
2010/06/07 | 662 | 668 | 659 | 662 | 5,800 |
2010/06/04 | 679 | 680 | 668 | 668 | 700 |
2010/06/03 | 678 | 678 | 662 | 665 | 6,300 |
2010/06/02 | 654 | 669 | 653 | 660 | 3,500 |
2010/06/01 | 670 | 670 | 642 | 650 | 9,300 |
2010/05/31 | 645 | 652 | 641 | 650 | 2,900 |
2010/05/28 | 644 | 650 | 640 | 641 | 23,200 |
2010/05/27 | 640 | 645 | 630 | 641 | 7,600 |
2010/05/26 | 660 | 660 | 638 | 640 | 5,400 |
2010/05/25 | 667 | 667 | 650 | 660 | 2,100 |
2010/05/24 | 667 | 668 | 650 | 667 | 6,100 |
2010/05/21 | 660 | 668 | 657 | 668 | 8,400 |
2010/05/20 | 697 | 697 | 680 | 680 | 4,500 |
2010/05/19 | 716 | 716 | 696 | 710 | 10,500 |
2010/05/18 | 723 | 723 | 710 | 710 | 9,600 |
2010/05/17 | 751 | 752 | 713 | 720 | 10,600 |
2010/05/14 | 750 | 790 | 745 | 762 | 13,700 |
2010/05/13 | 757 | 757 | 748 | 750 | 3,400 |
2010/05/12 | 754 | 760 | 754 | 757 | 1,100 |
2010/05/11 | 777 | 777 | 751 | 752 | 6,200 |
2010/05/10 | 759 | 770 | 745 | 770 | 1,900 |
2010/05/07 | 741 | 777 | 720 | 777 | 10,500 |
2010/05/06 | 792 | 792 | 770 | 778 | 10,600 |
2010/04/30 | 810 | 813 | 800 | 802 | 11,400 |
2010/04/28 | 801 | 819 | 795 | 810 | 16,300 |
2010/04/27 | 810 | 814 | 795 | 810 | 9,600 |
2010/04/26 | 780 | 798 | 772 | 788 | 10,700 |
2010/04/23 | 787 | 787 | 770 | 770 | 11,800 |
2010/04/22 | 801 | 803 | 784 | 787 | 16,600 |
2010/04/21 | 801 | 807 | 800 | 803 | 7,500 |
2010/04/20 | 797 | 809 | 794 | 800 | 9,000 |
2010/04/19 | 809 | 810 | 800 | 810 | 9,000 |
2010/04/16 | 829 | 829 | 799 | 809 | 23,800 |
2010/04/15 | 725 | 830 | 725 | 830 | 59,900 |
2010/04/14 | 720 | 720 | 710 | 710 | 7,400 |
2010/04/13 | 707 | 715 | 706 | 707 | 4,600 |
2010/04/12 | 702 | 719 | 700 | 710 | 13,100 |
2010/04/09 | 697 | 710 | 691 | 702 | 7,200 |
2010/04/08 | 690 | 705 | 690 | 705 | 4,500 |
2010/04/07 | 700 | 702 | 691 | 701 | 3,000 |
2010/04/06 | 700 | 715 | 681 | 686 | 8,700 |
2010/04/05 | 697 | 719 | 696 | 700 | 5,800 |
2010/04/02 | 710 | 720 | 700 | 700 | 15,500 |
2010/04/01 | 675 | 700 | 675 | 690 | 7,100 |
2010/03/31 | 677 | 681 | 671 | 671 | 3,600 |
2010/03/30 | 665 | 680 | 665 | 676 | 9,700 |
2010/03/29 | 650 | 650 | 641 | 646 | 5,900 |
2010/03/26 | 669 | 669 | 653 | 662 | 3,400 |
2010/03/25 | 666 | 667 | 643 | 643 | 3,600 |
2010/03/24 | 665 | 674 | 665 | 666 | 3,400 |
2010/03/23 | 640 | 659 | 640 | 655 | 4,500 |
2010/03/19 | 640 | 644 | 640 | 643 | 2,900 |
2010/03/18 | 636 | 639 | 625 | 639 | 6,300 |
2010/03/17 | 618 | 630 | 618 | 630 | 3,500 |
2010/03/16 | 615 | 615 | 610 | 610 | 1,500 |
2010/03/15 | 620 | 620 | 603 | 610 | 1,300 |
2010/03/11 | 595 | 600 | 586 | 600 | 1,600 |
2010/03/10 | 590 | 591 | 590 | 591 | 1,100 |
2010/03/09 | 591 | 591 | 591 | 591 | 200 |
2010/03/08 | 589 | 595 | 589 | 590 | 900 |
2010/03/05 | 586 | 589 | 586 | 589 | 200 |
2010/03/04 | 591 | 591 | 586 | 586 | 700 |
2010/03/03 | 584 | 584 | 584 | 584 | 200 |
2010/03/02 | 585 | 585 | 585 | 585 | 100 |
2010/03/01 | 595 | 600 | 595 | 595 | 6,500 |
2010/02/26 | 595 | 595 | 595 | 595 | 1,600 |
2010/02/24 | 570 | 576 | 570 | 574 | 1,000 |
2010/02/23 | 588 | 590 | 586 | 586 | 2,800 |
2010/02/22 | 594 | 594 | 594 | 594 | 100 |
2010/02/19 | 586 | 594 | 586 | 586 | 2,300 |
2010/02/18 | 592 | 592 | 586 | 586 | 200 |
2010/02/17 | 584 | 584 | 584 | 584 | 200 |
2010/02/15 | 595 | 595 | 582 | 582 | 1,800 |
2010/02/12 | 565 | 600 | 558 | 595 | 9,100 |
2010/02/10 | 560 | 560 | 558 | 558 | 1,400 |
2010/02/09 | 557 | 558 | 556 | 557 | 700 |
2010/02/08 | 566 | 566 | 557 | 558 | 2,700 |
2010/02/05 | 567 | 570 | 560 | 563 | 4,100 |
2010/02/04 | 561 | 570 | 560 | 560 | 2,000 |
2010/02/03 | 566 | 575 | 566 | 566 | 3,400 |
2010/02/02 | 570 | 571 | 570 | 570 | 3,900 |
2010/02/01 | 594 | 594 | 570 | 570 | 1,200 |
2010/01/29 | 584 | 588 | 584 | 584 | 2,800 |
2010/01/28 | 583 | 583 | 583 | 583 | 500 |
2010/01/27 | 584 | 585 | 584 | 585 | 1,100 |
2010/01/26 | 585 | 599 | 583 | 583 | 2,300 |
2010/01/25 | 596 | 596 | 581 | 582 | 1,600 |
2010/01/22 | 598 | 598 | 581 | 581 | 2,900 |
2010/01/20 | 605 | 608 | 600 | 600 | 7,400 |
2010/01/19 | 600 | 609 | 600 | 600 | 4,400 |
2010/01/18 | 597 | 600 | 587 | 588 | 2,400 |
2010/01/15 | 587 | 590 | 580 | 587 | 1,900 |
2010/01/14 | 580 | 580 | 578 | 579 | 1,600 |
2010/01/13 | 579 | 579 | 579 | 579 | 1,200 |
2010/01/12 | 572 | 579 | 572 | 579 | 2,100 |
2010/01/08 | 565 | 590 | 565 | 570 | 5,200 |
2010/01/07 | 555 | 565 | 555 | 565 | 4,100 |
2010/01/06 | 567 | 567 | 561 | 561 | 1,200 |
2010/01/05 | 567 | 579 | 563 | 563 | 5,400 |
2010/01/04 | 575 | 587 | 575 | 577 | 1,200 |