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
2016/12/30 2,088 2,114 2,081 2,111 10,900
2016/12/29 2,100 2,106 2,089 2,106 11,700
2016/12/28 2,101 2,108 2,098 2,102 11,100
2016/12/27 2,110 2,110 2,093 2,101 12,000
2016/12/26 2,093 2,118 2,093 2,108 17,000
2016/12/22 2,099 2,101 2,083 2,093 7,600
2016/12/21 2,106 2,110 2,090 2,098 12,700
2016/12/20 2,113 2,113 2,090 2,106 7,300
2016/12/19 2,099 2,130 2,043 2,114 16,300
2016/12/16 2,129 2,129 2,101 2,108 8,600
2016/12/15 2,102 2,122 2,102 2,122 5,800
2016/12/14 2,113 2,116 2,096 2,110 4,600
2016/12/13 2,100 2,115 2,100 2,112 10,600
2016/12/12 2,126 2,139 2,107 2,114 10,100
2016/12/09 2,125 2,130 2,070 2,127 23,100
2016/12/08 2,099 2,134 2,099 2,128 15,200
2016/12/07 2,096 2,124 2,085 2,121 30,300
2016/12/06 2,087 2,097 2,087 2,094 15,100
2016/12/05 2,072 2,095 2,066 2,087 11,000
2016/12/02 2,088 2,096 2,060 2,087 24,900
2016/12/01 2,092 2,105 2,074 2,078 18,700
2016/11/30 2,080 2,093 2,068 2,087 20,700
2016/11/29 2,071 2,086 2,064 2,080 14,800
2016/11/28 2,071 2,086 2,066 2,086 18,700
2016/11/25 2,060 2,086 2,060 2,071 15,500
2016/11/24 2,050 2,055 2,027 2,042 20,300
2016/11/22 2,001 2,027 2,001 2,023 16,300
2016/11/21 1,990 2,010 1,990 2,001 16,400
2016/11/18 1,990 2,016 1,988 1,988 16,300
2016/11/17 1,980 1,990 1,962 1,980 19,800
2016/11/16 1,960 1,983 1,960 1,981 23,500
2016/11/15 1,978 1,980 1,955 1,962 11,000
2016/11/14 1,962 1,992 1,962 1,978 13,600
2016/11/11 1,960 1,977 1,940 1,946 25,000
2016/11/10 1,972 1,983 1,944 1,957 18,000
2016/11/09 1,980 1,990 1,908 1,914 24,300
2016/11/08 1,980 1,986 1,960 1,963 13,100
2016/11/07 1,942 1,985 1,940 1,951 19,800
2016/11/04 1,954 1,973 1,941 1,969 18,700
2016/11/02 1,965 1,973 1,955 1,962 17,900
2016/11/01 1,970 1,973 1,967 1,973 24,800
2016/10/31 1,970 1,990 1,965 1,970 20,000
2016/10/28 1,970 1,970 1,954 1,969 30,400
2016/10/27 1,980 1,982 1,948 1,962 25,300
2016/10/26 1,913 1,987 1,913 1,980 26,500
2016/10/25 1,905 1,918 1,905 1,913 6,500
2016/10/24 1,890 1,910 1,890 1,899 7,700
2016/10/21 1,889 1,894 1,884 1,891 5,900
2016/10/20 1,880 1,892 1,880 1,889 7,400
2016/10/19 1,875 1,878 1,874 1,877 4,500
2016/10/18 1,870 1,880 1,870 1,875 3,200
2016/10/17 1,866 1,878 1,865 1,870 5,000
2016/10/14 1,851 1,868 1,830 1,866 3,300
2016/10/13 1,860 1,878 1,860 1,867 6,600
2016/10/12 1,866 1,866 1,851 1,859 11,000
2016/10/11 1,855 1,870 1,810 1,866 9,800
2016/10/07 1,862 1,865 1,860 1,864 8,200
2016/10/06 1,842 1,869 1,842 1,863 16,900
2016/10/05 1,843 1,857 1,843 1,857 10,700
2016/10/04 1,835 1,850 1,835 1,843 9,600
2016/10/03 1,850 1,856 1,840 1,843 6,200
2016/09/30 1,838 1,844 1,820 1,839 13,600
2016/09/29 1,839 1,861 1,839 1,852 14,900
2016/09/28 1,831 1,839 1,821 1,839 12,400
2016/09/27 1,825 1,853 1,808 1,853 23,100
2016/09/26 1,844 1,859 1,834 1,837 20,000
2016/09/23 1,830 1,867 1,816 1,844 17,300
2016/09/21 1,790 1,842 1,787 1,831 19,300
2016/09/20 1,795 1,811 1,787 1,798 11,500
2016/09/16 1,816 1,823 1,793 1,808 20,400
2016/09/15 1,800 1,825 1,797 1,816 13,900
2016/09/14 1,840 1,844 1,791 1,816 28,200
2016/09/13 1,850 1,860 1,844 1,846 8,000
2016/09/12 1,853 1,862 1,841 1,850 15,300
2016/09/09 1,882 1,885 1,870 1,877 18,200
2016/09/08 1,870 1,897 1,870 1,882 10,500
2016/09/07 1,885 1,898 1,871 1,890 10,500
2016/09/06 1,885 1,911 1,860 1,886 24,000
2016/09/05 1,923 1,923 1,878 1,900 28,100
2016/09/02 1,907 1,945 1,891 1,913 40,900
2016/09/01 1,858 1,940 1,823 1,922 46,800
2016/08/31 1,821 1,860 1,812 1,858 14,300
2016/08/30 1,807 1,827 1,798 1,821 6,200
2016/08/29 1,849 1,853 1,820 1,826 17,400
2016/08/26 1,805 1,829 1,796 1,828 23,000
2016/08/25 1,770 1,808 1,770 1,793 18,200
2016/08/24 1,766 1,777 1,760 1,771 8,300
2016/08/23 1,768 1,784 1,759 1,772 18,500
2016/08/22 1,758 1,790 1,758 1,780 11,100
2016/08/19 1,777 1,788 1,761 1,763 22,600
2016/08/18 1,760 1,774 1,757 1,759 11,600
2016/08/17 1,746 1,785 1,746 1,762 30,100
2016/08/16 1,749 1,763 1,736 1,736 12,700
2016/08/15 1,755 1,768 1,743 1,743 24,400
2016/08/12 1,752 1,764 1,750 1,755 8,100
2016/08/10 1,765 1,766 1,740 1,753 14,000
2016/08/09 1,745 1,787 1,733 1,765 23,900
2016/08/08 1,757 1,787 1,757 1,774 11,800
2016/08/05 1,749 1,785 1,749 1,757 6,800
2016/08/04 1,736 1,756 1,730 1,749 10,100
2016/08/03 1,765 1,787 1,737 1,741 16,800
2016/08/02 1,813 1,813 1,791 1,793 10,600
2016/08/01 1,825 1,830 1,797 1,813 9,300
2016/07/29 1,824 1,830 1,787 1,828 14,300
2016/07/28 1,850 1,850 1,813 1,814 8,100
2016/07/27 1,866 1,870 1,838 1,847 18,100
2016/07/26 1,850 1,857 1,827 1,837 11,200
2016/07/25 1,852 1,863 1,841 1,850 22,200
2016/07/22 1,850 1,867 1,850 1,863 10,600
2016/07/21 1,880 1,886 1,865 1,868 27,000
2016/07/20 1,920 1,920 1,884 1,890 23,600
2016/07/19 1,952 1,953 1,932 1,944 13,200
2016/07/15 1,939 1,953 1,926 1,933 17,100
2016/07/14 1,937 1,941 1,915 1,922 23,100
2016/07/13 1,929 1,936 1,915 1,927 32,100
2016/07/12 1,900 1,911 1,889 1,889 30,600
2016/07/11 1,872 1,910 1,872 1,888 26,700
2016/07/08 1,884 1,886 1,852 1,868 20,200
2016/07/07 1,883 1,897 1,875 1,884 21,000
2016/07/06 1,855 1,884 1,855 1,883 18,200
2016/07/05 1,910 1,910 1,884 1,895 11,100
2016/07/04 1,940 1,940 1,910 1,910 15,200
2016/07/01 1,943 1,943 1,918 1,930 10,400
2016/06/30 1,920 1,943 1,890 1,926 17,600
2016/06/29 1,870 1,880 1,858 1,880 10,300
2016/06/28 1,840 1,864 1,810 1,856 8,900
2016/06/27 1,850 1,878 1,850 1,862 16,300
2016/06/24 1,945 1,955 1,800 1,845 27,100
2016/06/23 1,921 1,947 1,900 1,947 23,700
2016/06/22 1,901 1,921 1,899 1,921 12,600
2016/06/21 1,920 1,924 1,882 1,921 17,500
2016/06/20 1,860 1,939 1,856 1,923 29,000
2016/06/17 1,830 1,878 1,829 1,859 36,300
2016/06/16 1,870 1,870 1,822 1,822 17,900
2016/06/15 1,868 1,893 1,868 1,869 11,300
2016/06/14 1,888 1,890 1,868 1,872 22,900
2016/06/13 1,939 1,939 1,881 1,888 19,700
2016/06/10 1,957 1,957 1,931 1,940 32,300
2016/06/09 1,931 1,944 1,913 1,939 15,500
2016/06/08 1,914 1,937 1,904 1,934 17,800
2016/06/07 1,900 1,919 1,899 1,914 21,600
2016/06/06 1,850 1,882 1,836 1,881 10,600
2016/06/03 1,842 1,885 1,842 1,875 10,900
2016/06/02 1,885 1,885 1,850 1,850 24,000
2016/06/01 1,856 1,896 1,856 1,885 18,800
2016/05/31 1,839 1,875 1,839 1,869 46,100
2016/05/30 1,745 1,769 1,743 1,759 6,700
2016/05/27 1,756 1,756 1,711 1,740 8,000
2016/05/26 1,752 1,765 1,720 1,745 14,400
2016/05/25 1,755 1,759 1,741 1,742 6,600
2016/05/24 1,760 1,760 1,730 1,744 10,200
2016/05/23 1,774 1,790 1,748 1,765 13,900
2016/05/20 1,774 1,784 1,771 1,778 11,200
2016/05/19 1,781 1,802 1,774 1,774 16,900
2016/05/18 1,823 1,823 1,779 1,793 19,700
2016/05/17 1,851 1,851 1,809 1,823 21,100
2016/05/16 1,833 1,871 1,817 1,837 21,000
2016/05/13 1,871 1,878 1,810 1,857 21,300
2016/05/12 1,843 1,883 1,843 1,871 18,100
2016/05/11 1,965 1,990 1,825 1,853 33,500
2016/05/10 1,902 1,958 1,897 1,947 12,900
2016/05/09 1,880 1,920 1,880 1,901 7,700
2016/05/06 1,880 1,893 1,860 1,883 11,200
2016/05/02 1,850 1,876 1,845 1,872 24,000
2016/04/28 1,955 2,014 1,911 1,921 45,500
2016/04/27 1,914 1,975 1,904 1,915 84,700
2016/04/26 1,962 1,962 1,908 1,930 21,400
2016/04/25 2,000 2,000 1,956 1,962 14,300
2016/04/22 1,980 2,000 1,970 1,996 20,800
2016/04/21 1,983 1,998 1,969 1,998 21,900
2016/04/20 1,981 2,003 1,973 1,977 18,800
2016/04/19 1,930 1,977 1,930 1,963 13,500
2016/04/18 1,899 1,923 1,862 1,911 18,800
2016/04/15 1,888 1,914 1,878 1,902 11,100
2016/04/14 1,911 1,915 1,890 1,910 20,300
2016/04/13 1,871 1,898 1,861 1,887 11,500
2016/04/12 1,840 1,891 1,840 1,850 23,700
2016/04/11 1,845 1,874 1,806 1,840 31,300
2016/04/08 1,800 1,865 1,781 1,845 37,700
2016/04/07 1,831 1,855 1,800 1,828 20,100
2016/04/06 1,848 1,863 1,829 1,842 9,600
2016/04/05 1,892 1,892 1,825 1,845 16,200
2016/04/04 1,903 1,935 1,880 1,891 16,700
2016/04/01 1,955 1,955 1,887 1,910 17,600
2016/03/31 1,994 1,994 1,947 1,947 10,400
2016/03/30 1,995 2,007 1,982 1,994 13,300
2016/03/29 2,031 2,039 1,971 2,014 16,900
2016/03/28 2,030 2,047 2,023 2,047 10,900
2016/03/25 2,038 2,039 2,001 2,025 16,800
2016/03/24 2,025 2,028 2,012 2,021 9,800
2016/03/23 2,012 2,025 2,003 2,025 7,600
2016/03/22 1,997 2,012 1,990 2,012 14,900
2016/03/18 1,984 1,984 1,941 1,977 9,400
2016/03/17 1,979 1,990 1,943 1,971 7,800
2016/03/16 1,965 1,997 1,963 1,979 9,400
2016/03/15 1,975 1,999 1,967 1,983 7,600
2016/03/14 1,970 1,987 1,965 1,975 9,600
2016/03/11 1,902 1,966 1,901 1,939 20,900
2016/03/10 1,891 1,928 1,891 1,928 10,500
2016/03/09 1,895 1,898 1,871 1,890 13,500
2016/03/08 1,928 1,937 1,885 1,924 15,300
2016/03/07 1,918 1,948 1,895 1,940 14,100
2016/03/04 1,854 1,911 1,835 1,894 15,300
2016/03/03 1,850 1,863 1,825 1,845 12,200
2016/03/02 1,849 1,857 1,812 1,839 10,100
2016/03/01 1,784 1,811 1,734 1,805 15,600
2016/02/29 1,839 1,853 1,788 1,792 15,500
2016/02/26 1,840 1,850 1,809 1,816 7,900
2016/02/25 1,803 1,830 1,803 1,823 5,500
2016/02/24 1,784 1,802 1,760 1,782 11,400
2016/02/23 1,860 1,860 1,777 1,791 14,600
2016/02/22 1,825 1,850 1,808 1,847 7,800
2016/02/19 1,840 1,856 1,828 1,834 11,600
2016/02/18 1,890 1,900 1,871 1,877 12,500
2016/02/17 1,838 1,875 1,799 1,831 14,700
2016/02/16 1,821 1,899 1,790 1,856 33,000
2016/02/15 1,720 1,795 1,720 1,781 15,200
2016/02/12 1,700 1,703 1,600 1,667 56,500
2016/02/10 1,854 1,869 1,761 1,780 29,300
2016/02/09 1,895 1,895 1,838 1,854 36,900
2016/02/08 1,900 1,977 1,900 1,975 29,900
2016/02/05 1,989 2,004 1,928 1,952 25,600
2016/02/04 2,000 2,014 1,990 2,004 27,800
2016/02/03 2,045 2,053 1,989 2,027 31,800
2016/02/02 2,112 2,123 2,080 2,085 35,100
2016/02/01 2,134 2,134 2,090 2,096 32,700
2016/01/29 2,066 2,090 2,038 2,085 25,900
2016/01/28 2,040 2,076 2,038 2,053 28,600
2016/01/27 2,086 2,090 2,036 2,051 29,400
2016/01/26 2,012 2,112 2,000 2,026 47,800
2016/01/25 2,030 2,030 2,001 2,012 34,100
2016/01/22 1,971 1,991 1,951 1,990 26,700
2016/01/21 1,925 2,033 1,925 1,934 40,900
2016/01/20 2,027 2,034 1,930 1,950 39,400
2016/01/19 2,008 2,088 1,990 2,026 56,800
2016/01/18 1,963 1,979 1,900 1,972 26,000
2016/01/15 2,054 2,060 2,000 2,004 38,700
2016/01/14 2,030 2,030 1,980 2,004 33,900
2016/01/13 2,000 2,060 1,988 2,040 26,700
2016/01/12 2,040 2,075 1,955 1,970 59,700
2016/01/08 2,080 2,124 2,079 2,082 41,400
2016/01/07 2,152 2,160 2,100 2,120 52,800
2016/01/06 2,215 2,228 2,120 2,161 67,400
2016/01/05 2,205 2,269 2,201 2,239 55,700
2016/01/04 2,311 2,311 2,224 2,241 52,300

このページの先頭へ