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
2020/12/30 2,467 2,467 2,431 2,440 7,000
2020/12/29 2,438 2,467 2,438 2,467 7,000
2020/12/28 2,420 2,438 2,418 2,438 6,900
2020/12/25 2,452 2,471 2,417 2,434 11,500
2020/12/24 2,488 2,489 2,438 2,452 11,400
2020/12/23 2,450 2,489 2,434 2,489 5,800
2020/12/22 2,468 2,474 2,413 2,452 18,000
2020/12/21 2,483 2,483 2,455 2,468 14,100
2020/12/18 2,460 2,498 2,455 2,485 21,400
2020/12/17 2,457 2,475 2,437 2,462 4,400
2020/12/16 2,448 2,466 2,432 2,457 12,000
2020/12/15 2,474 2,492 2,452 2,452 4,800
2020/12/14 2,510 2,515 2,476 2,483 14,300
2020/12/11 2,483 2,497 2,471 2,472 11,300
2020/12/10 2,483 2,510 2,483 2,500 28,300
2020/12/09 2,483 2,509 2,471 2,483 18,600
2020/12/08 2,453 2,488 2,450 2,488 10,000
2020/12/07 2,480 2,480 2,445 2,453 7,400
2020/12/04 2,443 2,472 2,426 2,472 17,100
2020/12/03 2,453 2,472 2,441 2,441 6,600
2020/12/02 2,475 2,475 2,427 2,436 12,200
2020/12/01 2,418 2,464 2,418 2,455 10,700
2020/11/30 2,473 2,473 2,416 2,416 22,400
2020/11/27 2,474 2,489 2,450 2,453 17,900
2020/11/26 2,429 2,473 2,416 2,455 11,200
2020/11/25 2,496 2,496 2,428 2,428 13,100
2020/11/24 2,495 2,495 2,446 2,446 14,400
2020/11/20 2,424 2,490 2,424 2,463 8,500
2020/11/19 2,463 2,463 2,415 2,434 7,600
2020/11/18 2,474 2,474 2,413 2,463 7,700
2020/11/17 2,474 2,474 2,419 2,474 12,700
2020/11/16 2,407 2,490 2,400 2,474 17,100
2020/11/13 2,469 2,469 2,382 2,407 14,300
2020/11/12 2,460 2,479 2,442 2,479 7,900
2020/11/11 2,505 2,515 2,448 2,482 11,900
2020/11/10 2,325 2,469 2,315 2,469 47,100
2020/11/09 2,306 2,317 2,293 2,314 10,300
2020/11/06 2,290 2,325 2,280 2,299 17,400
2020/11/05 2,285 2,298 2,254 2,295 14,800
2020/11/04 2,288 2,304 2,254 2,269 19,700
2020/11/02 2,160 2,252 2,160 2,243 15,400
2020/10/30 2,278 2,278 2,155 2,155 14,300
2020/10/29 2,253 2,276 2,231 2,254 8,000
2020/10/28 2,246 2,263 2,246 2,253 1,800
2020/10/27 2,256 2,277 2,223 2,277 5,300
2020/10/26 2,218 2,260 2,218 2,260 5,600
2020/10/23 2,208 2,226 2,196 2,218 1,300
2020/10/22 2,222 2,243 2,200 2,231 6,700
2020/10/21 2,171 2,213 2,164 2,210 3,500
2020/10/20 2,193 2,210 2,175 2,175 1,600
2020/10/19 2,178 2,215 2,164 2,215 7,700
2020/10/16 2,206 2,211 2,169 2,169 3,800
2020/10/15 2,178 2,214 2,178 2,182 2,500
2020/10/14 2,176 2,207 2,142 2,202 8,700
2020/10/13 2,219 2,219 2,183 2,189 5,300
2020/10/12 2,250 2,250 2,194 2,212 8,100
2020/10/09 2,236 2,251 2,197 2,251 14,200
2020/10/08 2,202 2,275 2,202 2,255 11,600
2020/10/07 2,254 2,256 2,205 2,210 13,200
2020/10/06 2,229 2,276 2,211 2,254 11,800
2020/10/05 2,220 2,252 2,167 2,216 14,600
2020/10/02 2,282 2,282 2,194 2,220 41,400
2020/09/30 2,245 2,296 2,224 2,282 23,500
2020/09/29 2,219 2,265 2,187 2,234 20,300
2020/09/28 2,225 2,275 2,207 2,265 29,800
2020/09/25 2,234 2,245 2,198 2,225 16,500
2020/09/24 2,191 2,194 2,154 2,187 9,000
2020/09/23 2,201 2,219 2,143 2,192 9,000
2020/09/18 2,173 2,243 2,157 2,237 14,100
2020/09/17 2,179 2,179 2,141 2,173 7,200
2020/09/16 2,160 2,171 2,127 2,171 5,700
2020/09/15 2,177 2,177 2,101 2,139 10,100
2020/09/14 2,139 2,188 2,127 2,161 8,500
2020/09/11 2,057 2,119 2,057 2,119 8,800
2020/09/10 2,144 2,144 2,094 2,107 6,500
2020/09/09 2,137 2,143 2,067 2,122 10,500
2020/09/08 2,088 2,137 2,048 2,137 10,900
2020/09/07 1,951 2,088 1,950 2,087 14,800
2020/09/04 1,982 2,014 1,974 1,990 9,800
2020/09/03 1,996 2,040 1,985 1,992 23,900
2020/09/02 1,938 1,977 1,921 1,977 9,700
2020/09/01 1,941 1,941 1,889 1,898 12,500
2020/08/31 1,896 1,940 1,896 1,915 10,900
2020/08/28 1,940 1,968 1,892 1,892 11,700
2020/08/27 1,930 1,940 1,892 1,918 10,700
2020/08/26 1,934 1,957 1,921 1,931 5,300
2020/08/25 1,933 1,937 1,902 1,920 10,600
2020/08/24 1,932 1,946 1,880 1,893 9,000
2020/08/21 1,905 1,930 1,905 1,930 1,200
2020/08/20 1,889 1,905 1,885 1,904 6,400
2020/08/19 1,906 1,906 1,881 1,895 7,000
2020/08/18 1,906 1,912 1,880 1,906 9,000
2020/08/17 1,935 1,935 1,910 1,910 3,500
2020/08/14 1,944 1,949 1,915 1,944 16,800
2020/08/13 1,971 2,011 1,943 1,943 22,800
2020/08/12 2,000 2,001 1,960 1,972 14,200
2020/08/11 2,007 2,058 1,956 2,000 32,000
2020/08/07 1,946 2,071 1,922 2,003 51,200
2020/08/06 1,899 1,920 1,876 1,906 4,200
2020/08/05 1,904 1,904 1,859 1,883 7,700
2020/08/04 1,892 1,925 1,888 1,904 4,000
2020/08/03 1,858 1,897 1,857 1,891 12,400
2020/07/31 1,944 1,944 1,860 1,860 10,800
2020/07/30 1,972 1,972 1,944 1,944 4,600
2020/07/29 2,024 2,024 1,950 1,953 8,200
2020/07/28 2,044 2,053 2,024 2,024 7,600
2020/07/27 2,070 2,070 2,006 2,038 9,900
2020/07/22 2,047 2,073 2,015 2,020 7,600
2020/07/21 2,024 2,047 2,019 2,047 7,400
2020/07/20 1,995 2,042 1,992 2,041 15,100
2020/07/17 1,985 1,996 1,978 1,995 4,400
2020/07/16 1,987 1,991 1,982 1,985 5,700
2020/07/15 1,975 1,994 1,973 1,987 11,900
2020/07/14 1,970 1,972 1,958 1,970 6,100
2020/07/13 1,968 1,992 1,953 1,971 12,400
2020/07/10 2,000 2,004 1,960 1,960 17,400
2020/07/09 2,034 2,084 2,006 2,006 4,500
2020/07/08 2,050 2,102 2,034 2,034 11,800
2020/07/07 2,058 2,102 2,038 2,100 6,500
2020/07/06 2,019 2,058 2,019 2,058 9,300
2020/07/03 2,019 2,020 1,993 2,020 5,200
2020/07/02 2,043 2,043 1,984 1,996 13,400
2020/07/01 2,022 2,058 2,007 2,017 34,900
2020/06/30 2,077 2,080 2,035 2,035 6,900
2020/06/29 2,069 2,085 2,057 2,077 4,700
2020/06/26 2,092 2,095 2,073 2,095 14,800
2020/06/25 2,087 2,112 2,050 2,050 13,300
2020/06/24 2,100 2,124 2,087 2,087 4,900
2020/06/23 2,099 2,132 2,094 2,117 8,200
2020/06/22 2,101 2,121 2,085 2,085 6,300
2020/06/19 2,105 2,142 2,079 2,132 14,700
2020/06/18 2,130 2,130 2,082 2,120 7,000
2020/06/17 2,136 2,136 2,120 2,125 4,500
2020/06/16 2,063 2,137 2,063 2,137 14,300
2020/06/15 2,127 2,135 2,036 2,036 15,200
2020/06/12 2,181 2,181 2,113 2,127 18,100
2020/06/11 2,253 2,302 2,220 2,220 16,500
2020/06/10 2,240 2,254 2,229 2,251 5,400
2020/06/09 2,282 2,294 2,240 2,240 12,100
2020/06/08 2,244 2,304 2,244 2,304 11,000
2020/06/05 2,227 2,247 2,208 2,241 7,300
2020/06/04 2,216 2,234 2,198 2,198 16,000
2020/06/03 2,230 2,230 2,186 2,207 27,500
2020/06/02 2,186 2,230 2,186 2,188 15,800
2020/06/01 2,222 2,222 2,185 2,190 10,200
2020/05/29 2,279 2,289 2,194 2,222 26,300
2020/05/28 2,292 2,292 2,216 2,282 18,800
2020/05/27 2,279 2,279 2,164 2,242 33,800
2020/05/26 2,133 2,193 2,133 2,179 16,100
2020/05/25 2,096 2,102 2,074 2,092 9,600
2020/05/22 2,090 2,108 2,066 2,101 6,900
2020/05/21 2,148 2,148 2,097 2,108 11,800
2020/05/20 2,065 2,148 2,065 2,148 7,100
2020/05/19 2,063 2,091 2,032 2,065 28,600
2020/05/18 2,127 2,127 2,051 2,062 13,100
2020/05/15 2,115 2,133 2,066 2,093 12,500
2020/05/14 2,209 2,209 2,115 2,115 9,100
2020/05/13 2,210 2,210 2,159 2,200 5,000
2020/05/12 2,200 2,218 2,197 2,200 3,800
2020/05/11 2,175 2,244 2,175 2,197 12,400
2020/05/08 2,131 2,191 2,112 2,174 12,000
2020/05/07 2,050 2,085 2,050 2,081 5,200
2020/05/01 2,041 2,088 2,039 2,066 8,000
2020/04/30 2,080 2,093 2,048 2,080 20,900
2020/04/28 2,020 2,045 2,009 2,030 23,900
2020/04/27 2,044 2,044 2,001 2,026 8,800
2020/04/24 2,046 2,047 2,000 2,013 10,000
2020/04/23 1,998 2,046 1,992 2,046 6,000
2020/04/22 1,987 1,991 1,953 1,967 11,300
2020/04/21 1,971 2,009 1,965 2,009 8,500
2020/04/20 2,012 2,027 1,990 1,993 6,600
2020/04/17 1,978 2,069 1,973 2,012 31,000
2020/04/16 1,952 1,982 1,931 1,978 18,500
2020/04/15 2,035 2,062 1,992 1,992 11,400
2020/04/14 2,040 2,066 2,013 2,043 16,700
2020/04/13 2,090 2,118 2,045 2,072 41,500
2020/04/10 2,110 2,139 2,064 2,126 10,000
2020/04/09 2,150 2,150 2,065 2,109 14,900
2020/04/08 2,094 2,164 2,068 2,121 15,100
2020/04/07 2,121 2,137 2,055 2,130 18,400
2020/04/06 1,980 2,076 1,911 2,076 18,700
2020/04/03 1,955 2,013 1,911 1,940 16,400
2020/04/02 2,059 2,109 1,979 1,996 10,300
2020/04/01 2,169 2,203 2,087 2,109 12,300
2020/03/31 2,218 2,246 2,153 2,197 13,100
2020/03/30 2,199 2,225 2,110 2,218 20,300
2020/03/27 2,213 2,273 2,160 2,273 39,200
2020/03/26 2,195 2,195 2,094 2,163 23,200
2020/03/25 2,180 2,219 2,132 2,195 25,400
2020/03/24 2,018 2,112 1,997 2,107 17,900
2020/03/23 1,940 2,031 1,889 2,018 27,800
2020/03/19 2,000 2,079 1,907 1,947 17,800
2020/03/18 2,185 2,189 2,006 2,007 26,500
2020/03/17 1,885 2,150 1,885 2,135 50,900
2020/03/16 1,944 2,038 1,916 1,965 32,100
2020/03/13 1,893 1,970 1,836 1,934 58,500
2020/03/12 2,044 2,044 1,958 1,973 31,100
2020/03/11 2,162 2,162 2,042 2,058 35,800
2020/03/10 1,988 2,119 1,953 2,112 40,900
2020/03/09 2,115 2,115 2,035 2,052 55,700
2020/03/06 2,229 2,233 2,159 2,165 28,000
2020/03/05 2,287 2,337 2,236 2,241 20,100
2020/03/04 2,236 2,293 2,229 2,262 14,300
2020/03/03 2,393 2,393 2,258 2,270 23,200
2020/03/02 2,224 2,368 2,211 2,314 23,600
2020/02/28 2,300 2,350 2,263 2,269 28,400
2020/02/27 2,434 2,435 2,370 2,370 31,700
2020/02/26 2,445 2,448 2,416 2,434 29,100
2020/02/25 2,450 2,491 2,443 2,453 33,800
2020/02/21 2,525 2,571 2,520 2,550 17,700
2020/02/20 2,490 2,549 2,474 2,525 32,800
2020/02/19 2,472 2,472 2,441 2,445 20,100
2020/02/18 2,500 2,505 2,448 2,454 31,300
2020/02/17 2,508 2,532 2,500 2,501 29,300
2020/02/14 2,521 2,526 2,501 2,524 15,600
2020/02/13 2,520 2,535 2,510 2,522 20,300
2020/02/12 2,573 2,573 2,530 2,530 15,400
2020/02/10 2,650 2,651 2,548 2,548 20,500
2020/02/07 2,600 2,622 2,540 2,560 23,200
2020/02/06 2,554 2,625 2,554 2,594 18,400
2020/02/05 2,604 2,604 2,542 2,544 18,200
2020/02/04 2,517 2,574 2,517 2,571 7,800
2020/02/03 2,508 2,541 2,498 2,533 17,000
2020/01/31 2,570 2,582 2,541 2,541 21,700
2020/01/30 2,624 2,628 2,530 2,547 35,500
2020/01/29 2,649 2,649 2,613 2,624 17,200
2020/01/28 2,637 2,641 2,613 2,625 22,100
2020/01/27 2,693 2,693 2,643 2,658 19,600
2020/01/24 2,707 2,733 2,686 2,707 21,200
2020/01/23 2,734 2,734 2,700 2,700 11,900
2020/01/22 2,737 2,766 2,727 2,730 16,100
2020/01/21 2,759 2,759 2,737 2,741 9,300
2020/01/20 2,766 2,768 2,745 2,746 5,300
2020/01/17 2,763 2,792 2,750 2,752 12,700
2020/01/16 2,772 2,772 2,750 2,763 4,800
2020/01/15 2,750 2,770 2,734 2,767 11,400
2020/01/14 2,768 2,772 2,734 2,750 7,800
2020/01/10 2,766 2,776 2,747 2,768 5,800
2020/01/09 2,725 2,766 2,720 2,766 20,000
2020/01/08 2,744 2,756 2,703 2,717 13,200
2020/01/07 2,772 2,789 2,735 2,744 32,500
2020/01/06 2,817 2,822 2,752 2,752 14,600

このページの先頭へ