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
2015/12/30 2,330 2,340 2,297 2,312 52,900
2015/12/29 2,320 2,344 2,295 2,306 56,800
2015/12/28 2,288 2,348 2,288 2,324 50,300
2015/12/25 2,300 2,314 2,257 2,267 48,800
2015/12/24 2,398 2,430 2,270 2,303 152,400
2015/12/22 2,161 2,380 2,161 2,337 100,500
2015/12/21 2,250 2,254 2,113 2,190 57,800
2015/12/18 2,130 2,270 2,122 2,230 101,200
2015/12/17 2,082 2,117 2,082 2,102 27,400
2015/12/16 2,073 2,085 2,039 2,052 16,000
2015/12/15 2,104 2,134 2,029 2,029 36,800
2015/12/14 2,035 2,111 2,035 2,106 28,500
2015/12/11 2,050 2,100 2,050 2,071 25,000
2015/12/10 2,077 2,077 2,044 2,066 16,400
2015/12/09 2,041 2,090 2,034 2,077 16,500
2015/12/08 2,090 2,090 2,061 2,062 10,100
2015/12/07 2,100 2,107 2,080 2,088 24,100
2015/12/04 2,068 2,098 2,065 2,081 31,300
2015/12/03 2,068 2,095 2,068 2,085 18,800
2015/12/02 2,091 2,100 2,069 2,088 25,000
2015/12/01 2,096 2,100 2,055 2,088 41,400
2015/11/30 2,014 2,100 2,008 2,052 43,900
2015/11/27 2,027 2,027 2,010 2,014 8,800
2015/11/26 2,021 2,025 2,009 2,017 10,800
2015/11/25 2,002 2,020 2,002 2,011 9,900
2015/11/24 2,002 2,025 2,002 2,021 12,400
2015/11/20 2,026 2,030 2,001 2,021 15,200
2015/11/19 2,010 2,029 2,003 2,027 10,300
2015/11/18 2,022 2,042 2,010 2,010 15,800
2015/11/17 2,010 2,026 2,003 2,014 14,700
2015/11/16 1,958 2,010 1,955 1,990 12,100
2015/11/13 2,000 2,020 1,999 2,008 16,000
2015/11/12 2,000 2,005 1,986 1,995 9,100
2015/11/11 1,983 2,021 1,983 1,991 10,900
2015/11/10 1,988 2,025 1,958 2,007 18,000
2015/11/09 2,025 2,038 1,991 1,995 37,100
2015/11/06 1,825 1,946 1,822 1,945 34,700
2015/11/05 1,830 1,862 1,830 1,830 10,600
2015/11/04 1,840 1,840 1,817 1,829 14,000
2015/11/02 1,826 1,837 1,824 1,830 12,400
2015/10/30 1,845 1,869 1,821 1,851 14,000
2015/10/29 1,847 1,848 1,822 1,845 19,100
2015/10/28 1,810 1,825 1,806 1,822 7,500
2015/10/27 1,851 1,851 1,806 1,806 14,000
2015/10/26 1,830 1,863 1,830 1,840 9,800
2015/10/23 1,813 1,828 1,812 1,815 14,000
2015/10/22 1,818 1,826 1,806 1,813 10,200
2015/10/21 1,766 1,829 1,766 1,818 21,000
2015/10/20 1,773 1,777 1,755 1,765 10,000
2015/10/19 1,792 1,792 1,770 1,773 6,900
2015/10/16 1,824 1,824 1,788 1,800 10,100
2015/10/15 1,770 1,800 1,770 1,784 10,100
2015/10/14 1,790 1,805 1,763 1,764 13,500
2015/10/13 1,811 1,813 1,804 1,806 8,600
2015/10/09 1,808 1,837 1,801 1,830 19,200
2015/10/08 1,819 1,819 1,786 1,811 22,700
2015/10/07 1,781 1,828 1,781 1,802 15,200
2015/10/06 1,804 1,815 1,776 1,778 13,400
2015/10/05 1,780 1,810 1,762 1,776 15,400
2015/10/02 1,730 1,752 1,730 1,740 10,200
2015/10/01 1,740 1,760 1,720 1,748 17,000
2015/09/30 1,701 1,753 1,701 1,742 10,300
2015/09/29 1,757 1,763 1,680 1,701 17,000
2015/09/28 1,770 1,792 1,762 1,763 5,800
2015/09/25 1,786 1,786 1,769 1,786 8,600
2015/09/24 1,778 1,791 1,762 1,768 11,400
2015/09/18 1,784 1,790 1,768 1,788 10,600
2015/09/17 1,789 1,800 1,781 1,784 7,100
2015/09/16 1,783 1,800 1,779 1,789 9,700
2015/09/15 1,783 1,789 1,755 1,761 11,100
2015/09/14 1,784 1,794 1,776 1,779 4,400
2015/09/11 1,805 1,821 1,780 1,803 17,200
2015/09/10 1,748 1,810 1,748 1,788 19,400
2015/09/09 1,740 1,784 1,740 1,784 11,400
2015/09/08 1,750 1,765 1,703 1,703 9,700
2015/09/07 1,690 1,775 1,667 1,763 30,300
2015/09/04 1,761 1,763 1,673 1,718 32,900
2015/09/03 1,726 1,771 1,715 1,743 16,100
2015/09/02 1,745 1,761 1,707 1,719 26,600
2015/09/01 1,809 1,809 1,764 1,764 22,000
2015/08/31 1,810 1,829 1,810 1,825 9,300
2015/08/28 1,800 1,824 1,789 1,809 14,000
2015/08/27 1,766 1,801 1,742 1,746 17,400
2015/08/26 1,740 1,777 1,680 1,728 48,100
2015/08/25 1,722 1,834 1,678 1,726 30,700
2015/08/24 1,840 1,850 1,764 1,771 29,800
2015/08/21 1,895 1,908 1,872 1,878 22,100
2015/08/20 1,968 1,968 1,906 1,916 17,700
2015/08/19 1,989 1,989 1,963 1,968 15,000
2015/08/18 1,996 2,002 1,983 1,993 4,700
2015/08/17 1,983 1,995 1,979 1,986 3,500
2015/08/14 1,989 1,989 1,899 1,970 17,900
2015/08/13 1,988 2,002 1,987 1,990 13,600
2015/08/12 2,001 2,005 1,983 1,994 16,200
2015/08/11 2,020 2,025 2,000 2,002 16,500
2015/08/10 2,000 2,031 1,996 2,019 18,000
2015/08/07 2,001 2,050 1,996 2,003 35,800
2015/08/06 2,020 2,020 1,990 2,003 11,600
2015/08/05 1,995 2,017 1,989 2,000 13,900
2015/08/04 2,007 2,024 1,994 2,006 16,100
2015/08/03 2,009 2,029 2,001 2,006 15,900
2015/07/31 2,005 2,017 1,998 2,009 13,200
2015/07/30 2,008 2,008 1,987 1,993 14,400
2015/07/29 2,000 2,002 1,980 1,990 9,700
2015/07/28 2,000 2,011 1,991 1,993 17,700
2015/07/27 2,009 2,011 2,002 2,002 15,400
2015/07/24 2,028 2,044 2,009 2,009 14,700
2015/07/23 2,028 2,039 2,014 2,028 10,300
2015/07/22 2,061 2,062 2,027 2,028 16,100
2015/07/21 2,063 2,081 2,060 2,067 12,700
2015/07/17 2,066 2,066 2,035 2,047 12,600
2015/07/16 2,035 2,068 2,035 2,063 14,500
2015/07/15 2,034 2,034 2,010 2,031 15,300
2015/07/14 2,040 2,040 2,022 2,034 11,500
2015/07/13 2,008 2,045 2,000 2,005 10,700
2015/07/10 2,000 2,012 1,977 1,990 30,100
2015/07/09 1,970 1,995 1,933 1,993 20,600
2015/07/08 2,013 2,014 1,980 1,984 29,000
2015/07/07 2,025 2,025 2,010 2,011 7,500
2015/07/06 2,015 2,024 2,005 2,010 21,300
2015/07/03 2,050 2,068 2,035 2,036 17,200
2015/07/02 2,045 2,050 2,015 2,050 13,100
2015/07/01 2,054 2,054 2,025 2,030 26,400
2015/06/30 2,003 2,055 2,003 2,055 21,700
2015/06/29 2,030 2,036 2,001 2,016 33,300
2015/06/26 2,050 2,080 2,045 2,064 24,300
2015/06/25 2,069 2,069 2,030 2,038 18,300
2015/06/24 2,067 2,077 2,064 2,069 9,800
2015/06/23 2,041 2,069 2,039 2,065 14,400
2015/06/22 2,020 2,045 2,020 2,041 13,200
2015/06/19 2,030 2,044 2,030 2,037 11,800
2015/06/18 2,036 2,045 2,016 2,034 32,100
2015/06/17 2,048 2,068 2,037 2,044 24,400
2015/06/16 2,071 2,090 2,048 2,049 16,800
2015/06/15 2,050 2,090 2,048 2,087 13,900
2015/06/12 2,037 2,089 2,037 2,077 24,500
2015/06/11 2,057 2,064 2,039 2,046 15,000
2015/06/10 2,038 2,066 2,035 2,037 25,600
2015/06/09 2,069 2,081 2,055 2,055 21,100
2015/06/08 2,107 2,115 2,091 2,102 26,000
2015/06/05 2,108 2,109 2,091 2,097 17,600
2015/06/04 2,110 2,116 2,088 2,107 27,500
2015/06/03 2,085 2,129 2,085 2,110 55,400
2015/06/02 2,050 2,083 2,043 2,082 43,800
2015/06/01 2,009 2,059 2,009 2,050 46,100
2015/05/29 1,997 2,015 1,997 2,008 34,600
2015/05/28 2,000 2,035 1,979 2,001 71,600
2015/05/27 1,997 2,008 1,983 2,000 47,600
2015/05/26 2,000 2,000 1,985 1,995 14,500
2015/05/25 2,000 2,015 1,995 2,000 27,900
2015/05/22 2,000 2,019 1,985 1,999 32,000
2015/05/21 2,000 2,010 1,981 1,997 47,600
2015/05/20 1,985 2,004 1,983 2,000 59,000
2015/05/19 1,981 1,998 1,971 1,987 26,800
2015/05/18 1,990 2,002 1,985 1,997 55,700
2015/05/15 1,970 1,995 1,961 1,982 35,200
2015/05/14 1,956 1,979 1,945 1,970 37,500
2015/05/13 1,939 1,957 1,924 1,956 37,800
2015/05/12 1,903 1,951 1,903 1,946 43,100
2015/05/11 1,882 1,940 1,873 1,916 80,100
2015/05/08 1,820 1,917 1,811 1,880 58,200
2015/05/07 1,809 1,827 1,804 1,815 8,700
2015/05/01 1,822 1,831 1,800 1,816 28,300
2015/04/30 1,823 1,834 1,810 1,819 26,400
2015/04/28 1,847 1,853 1,829 1,837 19,000
2015/04/27 1,859 1,863 1,845 1,847 11,900
2015/04/24 1,849 1,854 1,844 1,848 16,700
2015/04/23 1,849 1,865 1,843 1,848 24,900
2015/04/22 1,830 1,847 1,830 1,836 15,900
2015/04/21 1,830 1,837 1,822 1,833 22,700
2015/04/20 1,836 1,838 1,813 1,827 22,000
2015/04/17 1,840 1,840 1,827 1,832 22,400
2015/04/16 1,849 1,849 1,832 1,848 16,800
2015/04/15 1,845 1,853 1,839 1,851 21,400
2015/04/14 1,826 1,847 1,826 1,845 17,600
2015/04/13 1,830 1,850 1,829 1,844 15,000
2015/04/10 1,831 1,849 1,820 1,839 25,900
2015/04/09 1,827 1,846 1,827 1,844 16,100
2015/04/08 1,849 1,855 1,822 1,832 56,500
2015/04/07 1,837 1,859 1,837 1,855 20,600
2015/04/06 1,860 1,867 1,835 1,844 16,300
2015/04/03 1,875 1,884 1,841 1,864 33,200
2015/04/02 1,837 1,861 1,812 1,846 35,400
2015/04/01 1,833 1,834 1,801 1,820 27,300
2015/03/31 1,837 1,862 1,825 1,831 16,100
2015/03/30 1,850 1,850 1,812 1,829 16,200
2015/03/27 1,880 1,886 1,820 1,849 23,600
2015/03/26 1,890 1,900 1,863 1,891 21,700
2015/03/25 1,919 1,919 1,880 1,906 25,500
2015/03/24 1,900 1,919 1,880 1,909 25,800
2015/03/23 1,859 1,896 1,859 1,895 41,100
2015/03/20 1,833 1,850 1,833 1,846 22,600
2015/03/19 1,839 1,845 1,823 1,839 21,500
2015/03/18 1,834 1,847 1,820 1,842 28,600
2015/03/17 1,843 1,843 1,825 1,826 26,500
2015/03/16 1,827 1,843 1,820 1,836 19,300
2015/03/13 1,839 1,848 1,827 1,827 33,700
2015/03/12 1,829 1,840 1,801 1,829 35,600
2015/03/11 1,799 1,808 1,781 1,799 33,400
2015/03/10 1,810 1,810 1,783 1,787 35,400
2015/03/09 1,810 1,815 1,804 1,804 19,500
2015/03/06 1,806 1,825 1,806 1,810 16,000
2015/03/05 1,830 1,830 1,804 1,804 27,700
2015/03/04 1,815 1,821 1,803 1,811 25,300
2015/03/03 1,840 1,844 1,818 1,825 20,100
2015/03/02 1,839 1,851 1,829 1,841 18,100
2015/02/27 1,889 1,889 1,829 1,841 47,300
2015/02/26 1,888 1,890 1,863 1,886 19,700
2015/02/25 1,892 1,892 1,869 1,877 10,800
2015/02/24 1,880 1,885 1,860 1,874 27,400
2015/02/23 1,883 1,899 1,873 1,877 34,800
2015/02/20 1,880 1,880 1,852 1,872 19,700
2015/02/19 1,870 1,879 1,861 1,871 27,200
2015/02/18 1,846 1,881 1,846 1,863 43,700
2015/02/17 1,812 1,818 1,801 1,811 16,300
2015/02/16 1,821 1,830 1,812 1,816 22,800
2015/02/13 1,849 1,849 1,811 1,818 29,700
2015/02/12 1,829 1,849 1,814 1,841 27,100
2015/02/10 1,801 1,814 1,791 1,807 20,600
2015/02/09 1,800 1,826 1,777 1,808 29,600
2015/02/06 1,824 1,825 1,761 1,768 47,900
2015/02/05 1,888 1,940 1,708 1,786 108,700
2015/02/04 1,852 1,889 1,852 1,881 25,700
2015/02/03 1,912 1,920 1,865 1,865 54,500
2015/02/02 1,906 1,937 1,876 1,918 28,400
2015/01/30 1,884 1,927 1,884 1,906 54,300
2015/01/29 1,843 1,879 1,831 1,862 61,500
2015/01/28 1,836 1,856 1,822 1,843 22,100
2015/01/27 1,850 1,866 1,837 1,859 20,600
2015/01/26 1,830 1,850 1,820 1,842 14,400
2015/01/23 1,853 1,859 1,814 1,832 20,800
2015/01/22 1,840 1,855 1,824 1,838 22,700
2015/01/21 1,855 1,871 1,835 1,844 25,800
2015/01/20 1,861 1,896 1,861 1,873 22,100
2015/01/19 1,911 1,912 1,850 1,861 33,800
2015/01/16 1,890 1,899 1,832 1,882 60,800
2015/01/15 1,932 1,950 1,892 1,912 36,500
2015/01/14 1,978 1,986 1,914 1,925 61,800
2015/01/13 1,890 1,992 1,890 1,986 81,200
2015/01/09 1,936 1,950 1,871 1,883 68,100
2015/01/08 1,950 1,990 1,895 1,935 69,200
2015/01/07 1,865 1,935 1,865 1,921 35,800
2015/01/06 1,944 1,944 1,884 1,889 49,900
2015/01/05 2,010 2,011 1,956 1,966 55,100

このページの先頭へ