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
2017/12/29 3,610 3,645 3,595 3,615 31,400
2017/12/28 3,675 3,675 3,620 3,655 43,900
2017/12/27 3,650 3,720 3,640 3,665 45,000
2017/12/26 3,650 3,690 3,625 3,635 48,800
2017/12/25 3,605 3,655 3,515 3,635 56,700
2017/12/22 3,375 3,575 3,375 3,550 52,600
2017/12/21 3,330 3,400 3,310 3,375 30,200
2017/12/20 3,330 3,365 3,325 3,350 9,300
2017/12/19 3,335 3,365 3,300 3,330 28,600
2017/12/18 3,270 3,345 3,265 3,340 12,900
2017/12/15 3,275 3,295 3,240 3,270 19,800
2017/12/14 3,295 3,330 3,290 3,300 14,800
2017/12/13 3,280 3,295 3,265 3,280 15,200
2017/12/12 3,320 3,335 3,255 3,270 44,600
2017/12/11 3,355 3,355 3,315 3,330 17,400
2017/12/08 3,385 3,420 3,335 3,380 23,800
2017/12/07 3,335 3,390 3,335 3,385 7,400
2017/12/06 3,365 3,410 3,340 3,350 11,500
2017/12/05 3,395 3,415 3,340 3,395 40,700
2017/12/04 3,430 3,460 3,415 3,425 17,500
2017/12/01 3,425 3,470 3,405 3,455 12,300
2017/11/30 3,465 3,505 3,400 3,425 26,200
2017/11/29 3,470 3,515 3,470 3,505 12,300
2017/11/28 3,495 3,510 3,440 3,485 19,200
2017/11/27 3,550 3,565 3,495 3,495 15,200
2017/11/24 3,480 3,510 3,450 3,500 9,400
2017/11/22 3,500 3,530 3,480 3,480 13,600
2017/11/21 3,465 3,505 3,455 3,490 14,900
2017/11/20 3,410 3,470 3,410 3,425 15,600
2017/11/17 3,460 3,490 3,400 3,435 29,000
2017/11/16 3,455 3,505 3,425 3,435 21,700
2017/11/15 3,540 3,545 3,425 3,470 26,900
2017/11/14 3,555 3,590 3,530 3,545 18,700
2017/11/13 3,610 3,610 3,560 3,565 15,300
2017/11/10 3,585 3,660 3,585 3,645 19,000
2017/11/09 3,620 3,710 3,590 3,655 45,300
2017/11/08 3,730 3,765 3,580 3,615 48,700
2017/11/07 3,655 3,770 3,615 3,730 69,000
2017/11/06 3,525 3,895 3,380 3,620 158,700
2017/11/02 3,460 3,520 3,435 3,510 38,800
2017/11/01 3,445 3,510 3,410 3,470 36,600
2017/10/31 3,375 3,455 3,375 3,445 19,600
2017/10/30 3,330 3,400 3,330 3,400 27,600
2017/10/27 3,350 3,355 3,285 3,335 21,900
2017/10/26 3,335 3,380 3,315 3,325 16,100
2017/10/25 3,380 3,425 3,335 3,335 34,800
2017/10/24 3,365 3,385 3,340 3,370 11,200
2017/10/23 3,300 3,390 3,300 3,370 29,000
2017/10/20 3,255 3,320 3,255 3,300 14,900
2017/10/19 3,390 3,390 3,290 3,295 19,400
2017/10/18 3,400 3,400 3,335 3,400 19,800
2017/10/17 3,355 3,380 3,275 3,380 34,400
2017/10/16 3,405 3,415 3,345 3,360 23,300
2017/10/13 3,410 3,420 3,365 3,400 18,600
2017/10/12 3,430 3,490 3,390 3,405 52,900
2017/10/11 3,370 3,420 3,360 3,415 18,400
2017/10/10 3,275 3,430 3,250 3,380 30,800
2017/10/06 3,350 3,375 3,225 3,275 35,600
2017/10/05 3,260 3,350 3,245 3,340 39,500
2017/10/04 3,295 3,295 3,225 3,240 32,100
2017/10/03 3,370 3,395 3,210 3,240 73,500
2017/10/02 3,270 3,355 3,270 3,320 61,900
2017/09/29 3,160 3,280 3,120 3,275 57,900
2017/09/28 3,110 3,180 3,100 3,160 49,900
2017/09/27 3,020 3,155 2,993 3,155 94,700
2017/09/26 2,997 3,080 2,955 3,020 242,800
2017/09/25 2,703 2,746 2,702 2,741 12,000
2017/09/22 2,731 2,758 2,712 2,717 17,300
2017/09/21 2,765 2,774 2,728 2,736 20,400
2017/09/20 2,773 2,806 2,765 2,778 32,100
2017/09/19 2,712 2,793 2,712 2,785 31,600
2017/09/15 2,605 2,741 2,605 2,730 41,100
2017/09/14 2,640 2,650 2,603 2,632 19,500
2017/09/13 2,512 2,668 2,512 2,650 52,900
2017/09/12 2,506 2,506 2,492 2,500 9,000
2017/09/11 2,471 2,493 2,462 2,484 12,900
2017/09/08 2,460 2,475 2,449 2,457 23,100
2017/09/07 2,461 2,487 2,458 2,465 6,800
2017/09/06 2,422 2,481 2,420 2,454 16,900
2017/09/05 2,514 2,521 2,448 2,453 25,300
2017/09/04 2,541 2,541 2,484 2,525 30,700
2017/09/01 2,569 2,593 2,528 2,569 21,100
2017/08/31 2,565 2,568 2,514 2,544 18,100
2017/08/30 2,532 2,570 2,495 2,552 30,100
2017/08/29 2,473 2,529 2,470 2,513 18,300
2017/08/28 2,517 2,517 2,480 2,495 12,100
2017/08/25 2,499 2,508 2,472 2,501 12,500
2017/08/24 2,486 2,505 2,480 2,491 21,500
2017/08/23 2,495 2,507 2,475 2,500 18,900
2017/08/22 2,463 2,487 2,460 2,473 12,500
2017/08/21 2,474 2,494 2,464 2,482 10,000
2017/08/18 2,462 2,484 2,447 2,472 14,300
2017/08/17 2,488 2,501 2,480 2,481 12,700
2017/08/16 2,454 2,500 2,454 2,488 21,100
2017/08/15 2,428 2,468 2,428 2,454 19,100
2017/08/14 2,420 2,439 2,399 2,417 28,200
2017/08/10 2,452 2,478 2,416 2,442 35,500
2017/08/09 2,515 2,530 2,431 2,452 32,900
2017/08/08 2,506 2,529 2,483 2,516 34,400
2017/08/07 2,424 2,554 2,398 2,538 53,900
2017/08/04 2,400 2,424 2,350 2,424 26,200
2017/08/03 2,355 2,397 2,354 2,392 17,600
2017/08/02 2,356 2,360 2,348 2,355 6,100
2017/08/01 2,363 2,363 2,332 2,356 12,200
2017/07/31 2,362 2,365 2,342 2,356 12,700
2017/07/28 2,359 2,359 2,331 2,346 15,000
2017/07/27 2,350 2,380 2,337 2,347 24,700
2017/07/26 2,354 2,354 2,332 2,346 15,100
2017/07/25 2,326 2,326 2,309 2,324 9,300
2017/07/24 2,293 2,315 2,275 2,315 15,200
2017/07/21 2,266 2,296 2,265 2,282 9,500
2017/07/20 2,250 2,276 2,242 2,265 8,600
2017/07/19 2,256 2,268 2,241 2,248 9,800
2017/07/18 2,261 2,273 2,250 2,256 13,700
2017/07/14 2,260 2,270 2,243 2,261 10,400
2017/07/13 2,250 2,263 2,226 2,263 11,800
2017/07/12 2,264 2,272 2,244 2,249 12,300
2017/07/11 2,250 2,262 2,247 2,260 12,000
2017/07/10 2,219 2,243 2,219 2,241 12,300
2017/07/07 2,220 2,230 2,214 2,214 15,900
2017/07/06 2,216 2,239 2,213 2,237 20,200
2017/07/05 2,209 2,230 2,202 2,216 21,900
2017/07/04 2,223 2,233 2,205 2,209 20,200
2017/07/03 2,210 2,222 2,204 2,214 7,500
2017/06/30 2,200 2,204 2,187 2,202 9,100
2017/06/29 2,197 2,219 2,195 2,219 12,700
2017/06/28 2,176 2,190 2,175 2,176 8,500
2017/06/27 2,190 2,203 2,175 2,187 19,200
2017/06/26 2,200 2,218 2,184 2,190 21,600
2017/06/23 2,190 2,200 2,186 2,200 19,000
2017/06/22 2,184 2,210 2,181 2,190 18,800
2017/06/21 2,201 2,217 2,184 2,184 14,500
2017/06/20 2,194 2,211 2,194 2,201 21,600
2017/06/19 2,175 2,215 2,174 2,194 16,800
2017/06/16 2,209 2,228 2,166 2,166 27,200
2017/06/15 2,233 2,245 2,209 2,209 13,200
2017/06/14 2,282 2,288 2,231 2,232 19,000
2017/06/13 2,271 2,296 2,271 2,288 11,900
2017/06/12 2,266 2,310 2,263 2,271 13,900
2017/06/09 2,260 2,284 2,250 2,266 10,400
2017/06/08 2,268 2,272 2,253 2,262 10,200
2017/06/07 2,275 2,288 2,253 2,262 11,400
2017/06/06 2,287 2,295 2,268 2,275 11,400
2017/06/05 2,310 2,311 2,291 2,291 11,000
2017/06/02 2,282 2,314 2,282 2,310 15,000
2017/06/01 2,277 2,297 2,272 2,282 10,600
2017/05/31 2,293 2,303 2,265 2,275 17,300
2017/05/30 2,285 2,299 2,257 2,293 15,000
2017/05/29 2,290 2,310 2,283 2,284 9,100
2017/05/26 2,311 2,324 2,282 2,282 15,800
2017/05/25 2,307 2,320 2,297 2,311 12,100
2017/05/24 2,328 2,328 2,306 2,320 11,700
2017/05/23 2,330 2,331 2,291 2,316 13,800
2017/05/22 2,310 2,337 2,292 2,336 8,700
2017/05/19 2,297 2,310 2,287 2,306 16,200
2017/05/18 2,260 2,301 2,250 2,297 17,100
2017/05/17 2,263 2,289 2,263 2,284 3,000
2017/05/16 2,254 2,281 2,251 2,279 12,700
2017/05/15 2,210 2,258 2,210 2,253 20,800
2017/05/12 2,299 2,310 2,228 2,237 24,400
2017/05/11 2,338 2,338 2,296 2,299 10,700
2017/05/10 2,286 2,349 2,286 2,339 21,400
2017/05/09 2,279 2,300 2,270 2,298 26,600
2017/05/08 2,245 2,279 2,245 2,274 16,100
2017/05/02 2,242 2,268 2,236 2,243 15,500
2017/05/01 2,234 2,250 2,234 2,242 8,200
2017/04/28 2,237 2,252 2,236 2,246 9,700
2017/04/27 2,244 2,259 2,220 2,252 29,000
2017/04/26 2,226 2,250 2,226 2,245 24,000
2017/04/25 2,160 2,235 2,160 2,213 27,000
2017/04/24 2,152 2,182 2,144 2,171 11,100
2017/04/21 2,108 2,145 2,108 2,137 10,700
2017/04/20 2,102 2,113 2,088 2,106 6,300
2017/04/19 2,099 2,120 2,099 2,102 9,500
2017/04/18 2,103 2,126 2,094 2,116 12,200
2017/04/17 2,083 2,109 2,079 2,101 6,200
2017/04/14 2,112 2,118 2,094 2,100 9,500
2017/04/13 2,135 2,136 2,102 2,118 20,100
2017/04/12 2,116 2,130 2,102 2,124 13,400
2017/04/11 2,119 2,135 2,106 2,131 18,400
2017/04/10 2,111 2,119 2,108 2,112 9,100
2017/04/07 2,096 2,116 2,092 2,111 15,600
2017/04/06 2,128 2,135 2,086 2,092 14,300
2017/04/05 2,151 2,153 2,113 2,128 11,400
2017/04/04 2,168 2,182 2,137 2,151 12,800
2017/04/03 2,175 2,198 2,150 2,168 10,100
2017/03/31 2,189 2,197 2,158 2,158 15,500
2017/03/30 2,180 2,185 2,160 2,177 10,700
2017/03/29 2,156 2,185 2,156 2,181 18,500
2017/03/28 2,166 2,182 2,156 2,178 30,600
2017/03/27 2,151 2,167 2,142 2,154 10,600
2017/03/24 2,170 2,177 2,151 2,162 24,500
2017/03/23 2,137 2,170 2,131 2,170 17,100
2017/03/22 2,141 2,164 2,134 2,136 16,800
2017/03/21 2,170 2,174 2,154 2,163 17,300
2017/03/17 2,165 2,175 2,155 2,163 14,600
2017/03/16 2,166 2,174 2,152 2,165 16,800
2017/03/15 2,150 2,173 2,145 2,166 13,700
2017/03/14 2,162 2,173 2,151 2,152 17,400
2017/03/13 2,165 2,175 2,157 2,162 12,600
2017/03/10 2,197 2,197 2,154 2,165 34,900
2017/03/09 2,114 2,159 2,114 2,151 12,900
2017/03/08 2,130 2,130 2,115 2,118 11,600
2017/03/07 2,138 2,144 2,126 2,132 8,500
2017/03/06 2,146 2,151 2,136 2,138 6,000
2017/03/03 2,163 2,163 2,140 2,143 6,900
2017/03/02 2,150 2,169 2,150 2,163 18,400
2017/03/01 2,150 2,152 2,130 2,148 11,500
2017/02/28 2,130 2,160 2,126 2,143 23,300
2017/02/27 2,143 2,145 2,111 2,126 18,800
2017/02/24 2,148 2,153 2,126 2,133 12,400
2017/02/23 2,154 2,154 2,134 2,148 10,100
2017/02/22 2,165 2,165 2,126 2,142 21,800
2017/02/21 2,181 2,187 2,153 2,165 12,100
2017/02/20 2,180 2,180 2,163 2,177 5,900
2017/02/17 2,159 2,187 2,159 2,180 10,200
2017/02/16 2,158 2,188 2,158 2,174 14,600
2017/02/15 2,172 2,172 2,146 2,158 9,400
2017/02/14 2,140 2,161 2,138 2,147 10,500
2017/02/13 2,155 2,155 2,135 2,139 5,800
2017/02/10 2,123 2,160 2,118 2,131 18,500
2017/02/09 2,117 2,123 2,097 2,118 9,700
2017/02/08 2,124 2,124 2,100 2,117 11,600
2017/02/07 2,118 2,124 2,100 2,114 8,600
2017/02/06 2,128 2,140 2,100 2,114 12,700
2017/02/03 2,105 2,145 2,105 2,106 11,100
2017/02/02 2,115 2,124 2,100 2,100 13,900
2017/02/01 2,103 2,144 2,088 2,115 13,200
2017/01/31 2,150 2,155 2,117 2,125 22,100
2017/01/30 2,176 2,206 2,158 2,161 13,600
2017/01/27 2,220 2,235 2,160 2,186 20,800
2017/01/26 2,133 2,205 2,133 2,197 21,400
2017/01/25 2,118 2,139 2,118 2,126 9,900
2017/01/24 2,100 2,112 2,085 2,112 19,600
2017/01/23 2,104 2,122 2,097 2,107 9,700
2017/01/20 2,108 2,130 2,104 2,119 7,900
2017/01/19 2,118 2,127 2,104 2,120 20,500
2017/01/18 2,071 2,102 2,071 2,102 13,800
2017/01/17 2,097 2,100 2,070 2,085 17,200
2017/01/16 2,107 2,107 2,078 2,099 16,300
2017/01/13 2,099 2,128 2,099 2,108 28,100
2017/01/12 2,164 2,164 2,095 2,132 30,000
2017/01/11 2,157 2,185 2,157 2,166 18,200
2017/01/10 2,200 2,200 2,150 2,173 22,200
2017/01/06 2,187 2,205 2,155 2,201 40,500
2017/01/05 2,120 2,141 2,116 2,137 12,600
2017/01/04 2,107 2,144 2,100 2,119 16,100

このページの先頭へ