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
2019/12/30 2,835 2,843 2,815 2,843 3,700
2019/12/27 2,855 2,855 2,816 2,834 6,500
2019/12/26 2,832 2,854 2,805 2,832 10,700
2019/12/25 2,866 2,875 2,823 2,831 10,600
2019/12/24 2,889 2,894 2,870 2,876 8,900
2019/12/23 2,930 2,930 2,863 2,889 7,500
2019/12/20 2,895 2,932 2,895 2,932 7,700
2019/12/19 2,921 2,934 2,910 2,929 7,200
2019/12/18 2,912 2,920 2,888 2,911 7,000
2019/12/17 2,887 2,913 2,881 2,913 12,600
2019/12/16 2,874 2,896 2,870 2,887 14,300
2019/12/13 2,874 2,883 2,846 2,857 17,300
2019/12/12 2,859 2,859 2,841 2,843 6,300
2019/12/11 2,852 2,860 2,840 2,854 7,700
2019/12/10 2,838 2,849 2,828 2,849 10,800
2019/12/09 2,855 2,857 2,835 2,838 4,500
2019/12/06 2,851 2,860 2,830 2,839 11,900
2019/12/05 2,832 2,848 2,816 2,839 9,100
2019/12/04 2,823 2,832 2,803 2,832 8,500
2019/12/03 2,814 2,838 2,804 2,827 6,800
2019/12/02 2,833 2,845 2,818 2,830 7,100
2019/11/29 2,831 2,835 2,808 2,824 7,600
2019/11/28 2,848 2,848 2,803 2,823 7,400
2019/11/27 2,855 2,866 2,802 2,830 14,500
2019/11/26 2,858 2,917 2,848 2,856 17,200
2019/11/25 2,840 2,858 2,840 2,858 5,800
2019/11/22 2,837 2,849 2,817 2,849 5,800
2019/11/21 2,827 2,837 2,797 2,837 6,000
2019/11/20 2,844 2,879 2,820 2,839 6,700
2019/11/19 2,856 2,862 2,835 2,835 2,300
2019/11/18 2,834 2,859 2,831 2,856 5,300
2019/11/15 2,822 2,846 2,813 2,834 4,300
2019/11/14 2,864 2,864 2,812 2,821 8,400
2019/11/13 2,914 2,914 2,858 2,873 7,700
2019/11/12 2,885 2,914 2,877 2,914 8,300
2019/11/11 2,897 2,920 2,886 2,920 23,600
2019/11/08 2,931 2,946 2,868 2,897 19,500
2019/11/07 2,924 2,924 2,871 2,907 8,400
2019/11/06 2,940 2,945 2,901 2,924 10,400
2019/11/05 2,906 2,927 2,887 2,927 10,800
2019/11/01 2,901 2,901 2,852 2,889 7,300
2019/10/31 2,906 2,940 2,877 2,905 12,200
2019/10/30 2,809 2,929 2,772 2,929 24,200
2019/10/29 2,786 2,814 2,780 2,795 12,600
2019/10/28 2,800 2,808 2,777 2,798 12,900
2019/10/25 2,785 2,809 2,772 2,798 9,800
2019/10/24 2,794 2,809 2,781 2,785 10,400
2019/10/23 2,780 2,790 2,762 2,789 3,900
2019/10/21 2,768 2,788 2,761 2,778 4,700
2019/10/18 2,740 2,782 2,740 2,767 6,900
2019/10/17 2,759 2,759 2,739 2,739 5,400
2019/10/16 2,765 2,790 2,748 2,753 12,600
2019/10/15 2,759 2,793 2,758 2,764 12,100
2019/10/11 2,742 2,757 2,729 2,755 6,800
2019/10/10 2,775 2,778 2,718 2,737 7,600
2019/10/09 2,711 2,761 2,711 2,761 8,200
2019/10/08 2,708 2,721 2,681 2,711 9,800
2019/10/07 2,695 2,695 2,648 2,663 4,500
2019/10/04 2,675 2,680 2,646 2,674 9,200
2019/10/03 2,700 2,700 2,660 2,673 7,100
2019/10/02 2,691 2,731 2,680 2,729 9,500
2019/10/01 2,680 2,719 2,670 2,705 6,300
2019/09/30 2,727 2,727 2,664 2,680 12,900
2019/09/27 2,770 2,770 2,717 2,741 13,900
2019/09/26 2,731 2,832 2,731 2,820 20,500
2019/09/25 2,698 2,728 2,695 2,725 8,200
2019/09/24 2,698 2,721 2,690 2,721 11,900
2019/09/20 2,691 2,705 2,678 2,699 21,400
2019/09/19 2,688 2,710 2,668 2,691 17,400
2019/09/18 2,681 2,683 2,656 2,673 26,600
2019/09/17 2,681 2,685 2,666 2,681 27,600
2019/09/13 2,712 2,712 2,668 2,673 40,800
2019/09/12 2,720 2,724 2,693 2,700 30,300
2019/09/11 2,726 2,729 2,707 2,718 21,200
2019/09/10 2,712 2,742 2,712 2,726 6,600
2019/09/09 2,709 2,731 2,705 2,712 10,900
2019/09/06 2,763 2,770 2,747 2,747 4,300
2019/09/05 2,699 2,763 2,699 2,763 14,800
2019/09/04 2,671 2,702 2,671 2,685 6,700
2019/09/03 2,715 2,725 2,704 2,712 3,600
2019/09/02 2,735 2,742 2,715 2,719 8,600
2019/08/30 2,693 2,738 2,690 2,738 11,200
2019/08/29 2,706 2,709 2,688 2,693 1,500
2019/08/28 2,717 2,720 2,705 2,715 2,200
2019/08/27 2,753 2,753 2,707 2,717 5,900
2019/08/26 2,704 2,775 2,658 2,703 11,000
2019/08/23 2,771 2,782 2,728 2,736 6,600
2019/08/22 2,786 2,800 2,739 2,789 7,400
2019/08/21 2,788 2,811 2,780 2,780 3,300
2019/08/20 2,762 2,818 2,748 2,818 6,100
2019/08/19 2,754 2,818 2,731 2,761 8,800
2019/08/16 2,783 2,811 2,749 2,752 10,300
2019/08/15 2,761 2,825 2,709 2,819 8,000
2019/08/14 2,865 2,899 2,830 2,885 8,400
2019/08/13 2,805 2,904 2,800 2,865 20,900
2019/08/09 2,791 2,874 2,741 2,855 10,900
2019/08/08 2,798 2,813 2,741 2,741 12,400
2019/08/07 2,733 2,831 2,733 2,790 10,600
2019/08/06 2,686 2,797 2,686 2,771 12,700
2019/08/05 2,811 2,820 2,760 2,788 15,100
2019/08/02 2,866 2,889 2,815 2,844 27,200
2019/08/01 2,867 2,999 2,835 2,912 7,700
2019/07/31 2,833 2,902 2,833 2,867 14,600
2019/07/30 2,861 2,867 2,827 2,859 4,600
2019/07/29 2,845 2,850 2,829 2,839 2,300
2019/07/26 2,897 2,897 2,828 2,845 10,800
2019/07/25 2,888 2,936 2,874 2,897 11,900
2019/07/24 2,859 2,890 2,859 2,882 5,700
2019/07/23 2,797 2,907 2,797 2,874 7,300
2019/07/22 2,850 2,852 2,781 2,802 9,000
2019/07/19 2,799 2,843 2,779 2,843 3,900
2019/07/18 2,860 2,860 2,800 2,800 9,600
2019/07/17 2,908 2,922 2,882 2,886 8,500
2019/07/16 2,975 2,975 2,918 2,933 9,200
2019/07/12 2,926 2,957 2,926 2,926 8,600
2019/07/11 2,991 2,997 2,936 2,941 11,500
2019/07/10 2,949 2,969 2,910 2,941 9,500
2019/07/09 2,924 3,015 2,924 2,949 17,100
2019/07/08 2,969 3,015 2,969 2,974 12,400
2019/07/05 2,969 3,000 2,955 2,969 13,400
2019/07/04 2,918 2,972 2,882 2,960 24,000
2019/07/03 2,857 2,913 2,857 2,893 9,000
2019/07/02 2,880 2,907 2,872 2,892 10,000
2019/07/01 2,866 2,880 2,825 2,880 10,500
2019/06/28 2,817 2,848 2,806 2,814 10,300
2019/06/27 2,800 2,831 2,798 2,801 7,800
2019/06/26 2,764 2,792 2,764 2,777 8,500
2019/06/25 2,748 2,800 2,748 2,772 9,900
2019/06/24 2,717 2,778 2,700 2,745 7,500
2019/06/21 2,720 2,786 2,699 2,699 28,200
2019/06/20 2,726 2,745 2,705 2,718 6,300
2019/06/19 2,697 2,733 2,647 2,711 10,000
2019/06/18 2,643 2,700 2,634 2,647 9,800
2019/06/17 2,631 2,652 2,614 2,626 9,400
2019/06/14 2,649 2,654 2,625 2,645 13,400
2019/06/13 2,674 2,677 2,621 2,674 11,300
2019/06/12 2,696 2,708 2,656 2,675 5,600
2019/06/11 2,707 2,716 2,660 2,702 12,300
2019/06/10 2,657 2,711 2,657 2,697 6,800
2019/06/07 2,630 2,663 2,601 2,658 15,400
2019/06/06 2,649 2,656 2,619 2,628 4,100
2019/06/05 2,628 2,683 2,615 2,664 8,700
2019/06/04 2,536 2,600 2,524 2,578 24,200
2019/06/03 2,550 2,570 2,523 2,557 10,600
2019/05/31 2,665 2,665 2,600 2,609 12,700
2019/05/30 2,659 2,665 2,618 2,639 8,000
2019/05/29 2,640 2,682 2,616 2,652 14,100
2019/05/28 2,697 2,697 2,640 2,640 4,200
2019/05/27 2,700 2,700 2,666 2,685 4,200
2019/05/24 2,675 2,696 2,642 2,688 9,700
2019/05/23 2,710 2,710 2,670 2,676 11,500
2019/05/22 2,755 2,755 2,702 2,712 8,000
2019/05/21 2,747 2,765 2,693 2,717 10,100
2019/05/20 2,779 2,783 2,730 2,751 7,000
2019/05/17 2,764 2,814 2,762 2,769 12,200
2019/05/16 2,846 2,850 2,784 2,790 14,000
2019/05/15 2,871 2,876 2,787 2,846 12,400
2019/05/14 2,856 2,889 2,784 2,868 13,800
2019/05/13 2,900 2,913 2,850 2,850 6,200
2019/05/10 2,870 2,932 2,866 2,897 7,100
2019/05/09 2,980 2,981 2,851 2,862 26,900
2019/05/08 3,005 3,030 2,986 3,010 10,300
2019/05/07 3,055 3,070 3,010 3,010 8,000
2019/04/26 3,080 3,100 3,060 3,080 5,600
2019/04/25 3,010 3,095 3,010 3,075 6,900
2019/04/24 3,060 3,060 3,005 3,015 7,800
2019/04/23 3,030 3,045 3,010 3,040 5,500
2019/04/22 3,030 3,070 3,020 3,040 5,300
2019/04/19 3,090 3,120 3,050 3,055 13,800
2019/04/18 3,120 3,120 3,060 3,070 3,500
2019/04/17 3,100 3,115 3,080 3,115 3,500
2019/04/16 3,125 3,125 3,085 3,100 4,400
2019/04/15 3,080 3,135 3,080 3,120 12,900
2019/04/12 3,085 3,085 3,035 3,055 4,600
2019/04/11 3,100 3,115 3,065 3,085 3,800
2019/04/10 3,115 3,115 3,075 3,075 3,000
2019/04/09 3,145 3,145 3,055 3,120 20,000
2019/04/08 3,155 3,155 3,060 3,110 6,500
2019/04/05 3,130 3,135 3,065 3,135 8,600
2019/04/04 3,140 3,150 3,095 3,130 5,900
2019/04/03 3,125 3,145 3,100 3,130 9,600
2019/04/02 3,140 3,140 3,095 3,125 5,700
2019/04/01 3,115 3,130 3,075 3,080 17,000
2019/03/29 3,140 3,140 3,030 3,080 12,600
2019/03/28 3,120 3,175 3,020 3,100 50,000
2019/03/27 3,140 3,185 3,045 3,140 51,900
2019/03/26 3,115 3,210 3,110 3,195 32,400
2019/03/25 3,125 3,125 3,050 3,095 11,200
2019/03/22 3,120 3,140 3,070 3,135 10,900
2019/03/20 3,120 3,125 3,060 3,105 12,100
2019/03/19 3,130 3,130 3,065 3,075 13,100
2019/03/18 3,125 3,175 3,080 3,165 25,100
2019/03/15 3,115 3,135 3,050 3,075 11,900
2019/03/14 3,135 3,140 3,020 3,115 19,000
2019/03/13 3,070 3,125 3,015 3,100 16,400
2019/03/12 3,010 3,075 2,998 3,075 10,700
2019/03/11 2,917 2,982 2,911 2,972 10,800
2019/03/08 2,953 3,020 2,896 2,897 20,200
2019/03/07 3,110 3,110 3,010 3,085 18,000
2019/03/06 3,145 3,170 3,095 3,140 8,000
2019/03/05 3,105 3,140 3,100 3,140 4,300
2019/03/04 3,075 3,145 3,075 3,135 17,700
2019/03/01 2,997 3,060 2,997 3,045 5,800
2019/02/28 2,998 3,010 2,984 2,997 5,800
2019/02/27 3,025 3,025 2,960 2,987 7,900
2019/02/26 3,025 3,040 2,994 3,015 5,600
2019/02/25 3,035 3,035 2,991 3,025 5,500
2019/02/22 3,030 3,030 2,967 3,025 7,000
2019/02/21 3,035 3,070 3,020 3,035 9,300
2019/02/20 3,005 3,070 3,000 3,055 11,900
2019/02/19 2,963 3,035 2,956 3,015 8,200
2019/02/18 2,972 2,998 2,938 2,991 9,100
2019/02/15 2,939 2,968 2,893 2,941 5,900
2019/02/14 2,968 2,975 2,950 2,960 6,400
2019/02/13 2,936 2,986 2,900 2,968 11,400
2019/02/12 2,887 2,990 2,826 2,986 20,400
2019/02/08 2,793 2,940 2,777 2,894 26,600
2019/02/07 2,835 2,851 2,773 2,797 16,000
2019/02/06 2,879 2,879 2,836 2,842 10,300
2019/02/05 2,847 2,894 2,847 2,860 8,900
2019/02/04 2,831 2,879 2,813 2,826 17,500
2019/02/01 2,839 2,860 2,806 2,814 7,700
2019/01/31 2,811 2,858 2,805 2,838 10,400
2019/01/30 2,811 2,857 2,796 2,803 18,900
2019/01/29 2,839 2,842 2,803 2,828 6,000
2019/01/28 2,850 2,877 2,828 2,855 8,400
2019/01/25 2,820 2,922 2,820 2,847 7,800
2019/01/24 2,791 2,821 2,782 2,820 3,700
2019/01/23 2,789 2,809 2,781 2,791 5,900
2019/01/22 2,826 2,843 2,792 2,804 6,200
2019/01/21 2,881 2,881 2,814 2,822 7,600
2019/01/18 2,779 2,864 2,767 2,844 24,200
2019/01/17 2,776 2,809 2,770 2,779 10,800
2019/01/16 2,792 2,794 2,755 2,758 6,500
2019/01/15 2,728 2,794 2,720 2,792 7,200
2019/01/11 2,742 2,788 2,729 2,729 11,400
2019/01/10 2,741 2,749 2,715 2,742 4,200
2019/01/09 2,770 2,790 2,710 2,741 13,000
2019/01/08 2,763 2,809 2,759 2,778 7,400
2019/01/07 2,813 2,825 2,776 2,785 10,600
2019/01/04 2,728 2,741 2,660 2,713 14,300

このページの先頭へ