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 |
---|---|---|---|---|---|
2011/12/30 | 662 | 662 | 655 | 662 | 1,200 |
2011/12/29 | 665 | 666 | 651 | 663 | 1,200 |
2011/12/28 | 652 | 665 | 652 | 664 | 1,300 |
2011/12/27 | 669 | 671 | 647 | 651 | 2,200 |
2011/12/26 | 655 | 675 | 655 | 669 | 4,300 |
2011/12/22 | 651 | 651 | 645 | 645 | 1,800 |
2011/12/21 | 633 | 655 | 633 | 655 | 1,100 |
2011/12/20 | 637 | 647 | 637 | 647 | 700 |
2011/12/19 | 633 | 646 | 633 | 637 | 3,300 |
2011/12/16 | 670 | 670 | 649 | 653 | 2,000 |
2011/12/15 | 682 | 682 | 682 | 682 | 200 |
2011/12/14 | 678 | 682 | 678 | 682 | 800 |
2011/12/13 | 670 | 684 | 670 | 675 | 500 |
2011/12/12 | 689 | 689 | 683 | 685 | 600 |
2011/12/09 | 664 | 700 | 660 | 690 | 12,000 |
2011/12/08 | 654 | 660 | 654 | 660 | 300 |
2011/12/07 | 652 | 665 | 647 | 654 | 2,200 |
2011/12/06 | 636 | 655 | 636 | 655 | 3,100 |
2011/12/05 | 631 | 638 | 631 | 635 | 1,900 |
2011/12/02 | 612 | 661 | 612 | 649 | 9,500 |
2011/12/01 | 613 | 617 | 611 | 611 | 2,000 |
2011/11/30 | 614 | 614 | 608 | 608 | 3,200 |
2011/11/29 | 605 | 615 | 605 | 614 | 1,600 |
2011/11/28 | 610 | 610 | 610 | 610 | 1,700 |
2011/11/25 | 604 | 634 | 604 | 610 | 2,800 |
2011/11/24 | 604 | 604 | 600 | 603 | 1,000 |
2011/11/22 | 604 | 605 | 604 | 605 | 600 |
2011/11/21 | 612 | 619 | 606 | 606 | 600 |
2011/11/18 | 616 | 618 | 611 | 611 | 1,600 |
2011/11/17 | 616 | 620 | 616 | 620 | 1,400 |
2011/11/16 | 620 | 620 | 616 | 616 | 300 |
2011/11/15 | 630 | 630 | 626 | 626 | 400 |
2011/11/14 | 622 | 638 | 622 | 638 | 700 |
2011/11/11 | 622 | 622 | 622 | 622 | 100 |
2011/11/10 | 626 | 626 | 621 | 622 | 700 |
2011/11/09 | 628 | 630 | 628 | 630 | 1,400 |
2011/11/08 | 641 | 641 | 631 | 632 | 300 |
2011/11/07 | 643 | 643 | 641 | 641 | 600 |
2011/11/04 | 643 | 643 | 643 | 643 | 100 |
2011/11/02 | 632 | 632 | 627 | 631 | 2,300 |
2011/11/01 | 653 | 653 | 645 | 645 | 200 |
2011/10/31 | 644 | 644 | 644 | 644 | 300 |
2011/10/28 | 650 | 651 | 650 | 651 | 2,500 |
2011/10/27 | 641 | 642 | 641 | 642 | 200 |
2011/10/26 | 641 | 648 | 641 | 648 | 1,600 |
2011/10/25 | 641 | 641 | 641 | 641 | 4,000 |
2011/10/24 | 0 | 0 | 0 | 641 | 0 |
2011/10/21 | 645 | 645 | 641 | 641 | 1,200 |
2011/10/20 | 646 | 646 | 646 | 646 | 100 |
2011/10/19 | 647 | 650 | 647 | 650 | 200 |
2011/10/18 | 643 | 655 | 643 | 655 | 700 |
2011/10/17 | 655 | 655 | 650 | 650 | 1,300 |
2011/10/14 | 650 | 650 | 650 | 650 | 500 |
2011/10/13 | 660 | 661 | 659 | 659 | 1,800 |
2011/10/12 | 640 | 659 | 635 | 659 | 13,600 |
2011/10/11 | 620 | 630 | 620 | 630 | 2,300 |
2011/10/07 | 613 | 613 | 612 | 612 | 1,300 |
2011/10/06 | 615 | 615 | 613 | 613 | 700 |
2011/10/05 | 618 | 618 | 618 | 618 | 200 |
2011/10/04 | 620 | 620 | 620 | 620 | 600 |
2011/10/03 | 627 | 627 | 624 | 624 | 1,400 |
2011/09/30 | 625 | 633 | 624 | 632 | 900 |
2011/09/29 | 611 | 621 | 611 | 621 | 600 |
2011/09/28 | 623 | 626 | 621 | 621 | 5,100 |
2011/09/27 | 638 | 638 | 620 | 630 | 4,300 |
2011/09/26 | 645 | 645 | 631 | 631 | 1,700 |
2011/09/22 | 639 | 645 | 625 | 645 | 2,600 |
2011/09/21 | 640 | 640 | 632 | 640 | 3,400 |
2011/09/20 | 631 | 632 | 630 | 631 | 5,500 |
2011/09/16 | 636 | 640 | 635 | 635 | 2,700 |
2011/09/15 | 635 | 635 | 634 | 634 | 2,800 |
2011/09/14 | 648 | 648 | 635 | 635 | 2,000 |
2011/09/13 | 636 | 649 | 636 | 649 | 600 |
2011/09/12 | 636 | 636 | 622 | 626 | 2,400 |
2011/09/09 | 653 | 653 | 634 | 640 | 1,300 |
2011/09/08 | 654 | 654 | 654 | 654 | 100 |
2011/09/07 | 640 | 656 | 640 | 655 | 900 |
2011/09/06 | 640 | 640 | 632 | 632 | 400 |
2011/09/05 | 654 | 654 | 639 | 639 | 500 |
2011/09/02 | 645 | 645 | 645 | 645 | 500 |
2011/09/01 | 653 | 655 | 653 | 655 | 500 |
2011/08/31 | 653 | 653 | 643 | 651 | 2,900 |
2011/08/30 | 642 | 650 | 642 | 647 | 2,400 |
2011/08/29 | 659 | 659 | 642 | 642 | 1,600 |
2011/08/26 | 659 | 659 | 659 | 659 | 1,500 |
2011/08/25 | 640 | 640 | 630 | 630 | 600 |
2011/08/24 | 631 | 631 | 629 | 629 | 3,900 |
2011/08/23 | 632 | 632 | 632 | 632 | 100 |
2011/08/22 | 640 | 640 | 640 | 640 | 100 |
2011/08/19 | 650 | 650 | 650 | 650 | 300 |
2011/08/18 | 650 | 650 | 646 | 646 | 2,700 |
2011/08/17 | 658 | 658 | 647 | 651 | 3,300 |
2011/08/16 | 658 | 658 | 647 | 647 | 1,700 |
2011/08/15 | 650 | 675 | 650 | 658 | 1,700 |
2011/08/12 | 635 | 648 | 635 | 644 | 4,100 |
2011/08/11 | 618 | 640 | 618 | 640 | 2,800 |
2011/08/10 | 634 | 643 | 630 | 638 | 9,300 |
2011/08/09 | 615 | 625 | 606 | 625 | 12,800 |
2011/08/08 | 664 | 664 | 650 | 650 | 6,500 |
2011/08/05 | 679 | 679 | 664 | 664 | 3,200 |
2011/08/04 | 693 | 693 | 693 | 693 | 600 |
2011/08/03 | 694 | 694 | 684 | 684 | 600 |
2011/08/02 | 694 | 695 | 694 | 694 | 600 |
2011/08/01 | 695 | 695 | 683 | 684 | 2,300 |
2011/07/29 | 700 | 700 | 682 | 682 | 3,800 |
2011/07/28 | 692 | 698 | 692 | 698 | 4,700 |
2011/07/27 | 693 | 693 | 693 | 693 | 1,600 |
2011/07/26 | 697 | 707 | 697 | 700 | 10,600 |
2011/07/25 | 699 | 700 | 696 | 696 | 1,400 |
2011/07/22 | 710 | 710 | 696 | 700 | 15,500 |
2011/07/21 | 704 | 704 | 702 | 703 | 1,600 |
2011/07/20 | 705 | 706 | 702 | 704 | 3,500 |
2011/07/19 | 705 | 705 | 703 | 704 | 2,900 |
2011/07/15 | 709 | 710 | 703 | 703 | 4,900 |
2011/07/14 | 710 | 711 | 709 | 709 | 4,600 |
2011/07/13 | 708 | 721 | 708 | 721 | 300 |
2011/07/12 | 713 | 713 | 707 | 708 | 2,300 |
2011/07/11 | 716 | 724 | 716 | 721 | 2,400 |
2011/07/08 | 706 | 730 | 706 | 720 | 7,300 |
2011/07/07 | 705 | 705 | 705 | 705 | 1,400 |
2011/07/06 | 712 | 712 | 701 | 701 | 7,000 |
2011/07/05 | 706 | 706 | 705 | 705 | 3,800 |
2011/07/04 | 704 | 710 | 704 | 707 | 4,900 |
2011/07/01 | 717 | 717 | 705 | 705 | 3,000 |
2011/06/30 | 713 | 715 | 710 | 710 | 11,000 |
2011/06/29 | 719 | 719 | 701 | 710 | 2,000 |
2011/06/28 | 705 | 719 | 705 | 719 | 3,800 |
2011/06/27 | 703 | 705 | 703 | 705 | 2,600 |
2011/06/24 | 710 | 710 | 693 | 694 | 4,000 |
2011/06/23 | 702 | 718 | 700 | 710 | 8,100 |
2011/06/22 | 686 | 700 | 682 | 690 | 3,900 |
2011/06/21 | 677 | 729 | 677 | 710 | 14,000 |
2011/06/20 | 672 | 674 | 672 | 674 | 1,800 |
2011/06/17 | 678 | 678 | 672 | 672 | 1,600 |
2011/06/16 | 676 | 678 | 676 | 678 | 600 |
2011/06/15 | 669 | 676 | 666 | 676 | 2,200 |
2011/06/14 | 647 | 669 | 647 | 669 | 5,100 |
2011/06/13 | 654 | 660 | 652 | 652 | 1,700 |
2011/06/10 | 659 | 659 | 653 | 653 | 1,700 |
2011/06/09 | 658 | 660 | 658 | 658 | 1,900 |
2011/06/08 | 655 | 665 | 655 | 655 | 2,500 |
2011/06/07 | 653 | 653 | 650 | 651 | 3,200 |
2011/06/06 | 660 | 660 | 647 | 648 | 3,500 |
2011/06/03 | 664 | 664 | 660 | 660 | 700 |
2011/06/02 | 670 | 681 | 664 | 666 | 1,500 |
2011/06/01 | 675 | 675 | 670 | 670 | 600 |
2011/05/31 | 660 | 675 | 655 | 675 | 3,200 |
2011/05/30 | 678 | 678 | 648 | 654 | 4,700 |
2011/05/27 | 678 | 678 | 677 | 678 | 1,500 |
2011/05/26 | 649 | 675 | 649 | 675 | 3,300 |
2011/05/25 | 643 | 645 | 641 | 641 | 5,300 |
2011/05/24 | 0 | 0 | 0 | 641 | 0 |
2011/05/23 | 651 | 651 | 641 | 641 | 5,500 |
2011/05/20 | 660 | 669 | 657 | 665 | 2,100 |
2011/05/19 | 682 | 685 | 657 | 657 | 5,300 |
2011/05/18 | 675 | 675 | 663 | 670 | 600 |
2011/05/17 | 648 | 675 | 646 | 675 | 6,800 |
2011/05/16 | 691 | 691 | 667 | 667 | 3,400 |
2011/05/13 | 695 | 705 | 691 | 705 | 400 |
2011/05/12 | 705 | 705 | 695 | 695 | 3,500 |
2011/05/11 | 703 | 703 | 703 | 703 | 200 |
2011/05/10 | 701 | 701 | 701 | 701 | 300 |
2011/05/09 | 704 | 704 | 701 | 701 | 300 |
2011/05/06 | 703 | 703 | 702 | 702 | 400 |
2011/05/02 | 715 | 715 | 700 | 703 | 2,100 |
2011/04/28 | 715 | 715 | 715 | 715 | 400 |
2011/04/27 | 716 | 716 | 696 | 709 | 800 |
2011/04/26 | 700 | 700 | 700 | 700 | 4,400 |
2011/04/25 | 689 | 715 | 689 | 700 | 1,900 |
2011/04/22 | 672 | 692 | 672 | 691 | 2,600 |
2011/04/21 | 690 | 691 | 680 | 691 | 1,700 |
2011/04/20 | 688 | 696 | 688 | 690 | 2,300 |
2011/04/19 | 670 | 690 | 670 | 690 | 1,100 |
2011/04/18 | 680 | 680 | 675 | 675 | 2,700 |
2011/04/15 | 690 | 690 | 678 | 679 | 600 |
2011/04/14 | 674 | 690 | 673 | 690 | 800 |
2011/04/13 | 674 | 679 | 674 | 676 | 1,200 |
2011/04/12 | 673 | 673 | 672 | 672 | 3,400 |
2011/04/11 | 670 | 672 | 668 | 672 | 1,000 |
2011/04/08 | 656 | 672 | 656 | 668 | 5,000 |
2011/04/07 | 652 | 675 | 652 | 673 | 6,000 |
2011/04/06 | 687 | 687 | 651 | 662 | 5,200 |
2011/04/05 | 720 | 720 | 682 | 687 | 4,500 |
2011/04/04 | 713 | 721 | 710 | 710 | 7,700 |
2011/04/01 | 715 | 723 | 712 | 713 | 3,400 |
2011/03/31 | 711 | 720 | 705 | 705 | 10,500 |
2011/03/30 | 710 | 715 | 700 | 710 | 11,400 |
2011/03/29 | 730 | 735 | 700 | 717 | 19,000 |
2011/03/28 | 742 | 754 | 737 | 753 | 16,300 |
2011/03/25 | 769 | 803 | 748 | 769 | 14,900 |
2011/03/24 | 772 | 779 | 744 | 773 | 12,900 |
2011/03/23 | 780 | 780 | 744 | 757 | 6,900 |
2011/03/22 | 753 | 785 | 750 | 780 | 17,000 |
2011/03/18 | 651 | 735 | 644 | 731 | 27,600 |
2011/03/17 | 606 | 649 | 605 | 641 | 22,800 |
2011/03/16 | 613 | 665 | 610 | 629 | 35,800 |
2011/03/15 | 689 | 689 | 578 | 623 | 45,900 |
2011/03/14 | 728 | 755 | 728 | 728 | 31,900 |
2011/03/11 | 872 | 887 | 871 | 878 | 3,700 |
2011/03/10 | 905 | 906 | 890 | 890 | 7,100 |
2011/03/09 | 900 | 910 | 899 | 900 | 6,900 |
2011/03/08 | 905 | 919 | 891 | 891 | 4,500 |
2011/03/07 | 928 | 928 | 906 | 906 | 7,900 |
2011/03/04 | 943 | 944 | 933 | 935 | 25,100 |
2011/03/03 | 915 | 945 | 915 | 932 | 31,300 |
2011/03/02 | 901 | 919 | 880 | 917 | 51,400 |
2011/03/01 | 870 | 916 | 869 | 916 | 24,200 |
2011/02/28 | 858 | 860 | 848 | 860 | 6,400 |
2011/02/25 | 850 | 858 | 830 | 858 | 11,000 |
2011/02/24 | 871 | 871 | 850 | 858 | 6,400 |
2011/02/23 | 864 | 885 | 860 | 860 | 16,300 |
2011/02/22 | 895 | 907 | 885 | 885 | 15,600 |
2011/02/21 | 900 | 936 | 880 | 908 | 25,800 |
2011/02/18 | 908 | 910 | 888 | 902 | 15,700 |
2011/02/17 | 878 | 947 | 878 | 905 | 52,400 |
2011/02/16 | 825 | 849 | 820 | 849 | 20,500 |
2011/02/15 | 839 | 839 | 819 | 822 | 20,200 |
2011/02/14 | 878 | 878 | 816 | 844 | 28,800 |
2011/02/10 | 842 | 850 | 832 | 845 | 10,900 |
2011/02/09 | 869 | 869 | 831 | 836 | 6,100 |
2011/02/08 | 835 | 859 | 835 | 841 | 16,800 |
2011/02/07 | 825 | 843 | 812 | 830 | 15,100 |
2011/02/04 | 789 | 807 | 789 | 807 | 9,000 |
2011/02/03 | 775 | 799 | 775 | 786 | 11,000 |
2011/02/02 | 768 | 775 | 760 | 775 | 8,600 |
2011/02/01 | 750 | 760 | 748 | 751 | 3,500 |
2011/01/31 | 760 | 760 | 740 | 758 | 3,200 |
2011/01/28 | 770 | 770 | 756 | 768 | 4,000 |
2011/01/27 | 767 | 778 | 766 | 767 | 6,500 |
2011/01/26 | 767 | 769 | 767 | 767 | 4,200 |
2011/01/25 | 752 | 769 | 752 | 767 | 5,600 |
2011/01/24 | 749 | 759 | 746 | 747 | 5,600 |
2011/01/21 | 770 | 770 | 740 | 746 | 8,500 |
2011/01/20 | 770 | 770 | 765 | 765 | 3,400 |
2011/01/19 | 775 | 786 | 770 | 772 | 8,100 |
2011/01/18 | 785 | 785 | 777 | 785 | 800 |
2011/01/17 | 786 | 794 | 775 | 785 | 7,900 |
2011/01/14 | 783 | 792 | 780 | 785 | 5,300 |
2011/01/13 | 795 | 795 | 785 | 785 | 9,900 |
2011/01/12 | 800 | 802 | 792 | 792 | 5,500 |
2011/01/11 | 790 | 793 | 780 | 793 | 3,400 |
2011/01/07 | 777 | 787 | 770 | 787 | 9,000 |
2011/01/06 | 740 | 760 | 740 | 760 | 4,900 |
2011/01/05 | 730 | 740 | 730 | 740 | 3,600 |
2011/01/04 | 725 | 725 | 714 | 725 | 1,100 |