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
2021/12/30 2,065 2,112 2,060 2,096 16,300
2021/12/29 2,032 2,066 2,029 2,066 7,700
2021/12/28 2,011 2,032 2,010 2,032 15,000
2021/12/27 1,994 2,009 1,994 2,004 10,300
2021/12/24 2,018 2,019 1,998 2,001 8,000
2021/12/23 1,994 2,005 1,993 2,003 6,000
2021/12/22 2,008 2,008 1,991 1,992 5,600
2021/12/21 2,030 2,030 1,989 1,998 13,200
2021/12/20 2,039 2,043 2,005 2,005 10,800
2021/12/17 2,034 2,057 2,034 2,039 7,700
2021/12/16 2,059 2,069 2,020 2,052 20,100
2021/12/15 2,039 2,072 2,039 2,058 4,900
2021/12/14 2,058 2,062 2,036 2,049 9,300
2021/12/13 2,057 2,062 2,038 2,058 30,300
2021/12/10 2,078 2,080 2,050 2,057 15,100
2021/12/09 2,043 2,074 2,043 2,074 7,400
2021/12/08 2,063 2,078 2,049 2,070 9,600
2021/12/07 2,045 2,072 2,021 2,062 13,400
2021/12/06 2,053 2,055 2,013 2,013 11,000
2021/12/03 1,998 2,052 1,979 2,042 20,800
2021/12/02 1,993 2,011 1,973 1,973 19,300
2021/12/01 1,981 2,018 1,975 1,991 16,700
2021/11/30 2,016 2,039 1,992 1,992 12,400
2021/11/29 2,010 2,033 1,982 1,986 19,500
2021/11/26 2,045 2,045 2,010 2,017 13,500
2021/11/25 2,058 2,064 2,040 2,045 6,300
2021/11/24 2,076 2,095 2,057 2,057 13,100
2021/11/22 2,090 2,108 2,073 2,086 10,600
2021/11/19 2,078 2,085 2,067 2,085 11,900
2021/11/18 2,126 2,130 2,058 2,095 18,000
2021/11/17 2,141 2,145 2,130 2,130 4,700
2021/11/16 2,199 2,199 2,143 2,148 12,400
2021/11/15 2,200 2,204 2,170 2,193 5,300
2021/11/12 2,152 2,181 2,147 2,174 8,700
2021/11/11 2,174 2,174 2,131 2,137 10,500
2021/11/10 2,195 2,230 2,113 2,205 29,200
2021/11/09 2,185 2,186 2,156 2,174 8,500
2021/11/08 2,222 2,222 2,167 2,201 8,200
2021/11/05 2,265 2,265 2,174 2,185 17,300
2021/11/04 2,161 2,327 2,147 2,327 39,100
2021/11/02 2,138 2,166 2,138 2,140 6,700
2021/11/01 2,198 2,198 2,127 2,176 7,600
2021/10/29 2,150 2,157 2,128 2,151 9,000
2021/10/28 2,121 2,143 2,110 2,143 7,500
2021/10/27 2,113 2,115 2,095 2,107 8,000
2021/10/26 2,105 2,128 2,091 2,113 9,300
2021/10/25 2,130 2,141 2,088 2,088 10,800
2021/10/22 2,178 2,178 2,130 2,130 18,000
2021/10/21 2,213 2,229 2,182 2,182 8,800
2021/10/20 2,204 2,219 2,175 2,219 13,100
2021/10/19 2,243 2,243 2,193 2,215 9,200
2021/10/18 2,185 2,243 2,167 2,243 30,500
2021/10/15 2,121 2,172 2,121 2,172 14,800
2021/10/14 2,089 2,093 2,073 2,093 10,900
2021/10/13 2,106 2,110 2,077 2,089 15,100
2021/10/12 2,129 2,130 2,097 2,106 9,800
2021/10/11 2,130 2,140 2,109 2,120 13,200
2021/10/08 2,118 2,156 2,113 2,128 38,700
2021/10/07 2,088 2,124 2,070 2,070 42,000
2021/10/06 2,111 2,121 2,075 2,075 35,700
2021/10/05 2,139 2,140 2,088 2,109 20,000
2021/10/04 2,180 2,181 2,132 2,150 17,000
2021/10/01 2,200 2,217 2,142 2,160 25,400
2021/09/30 2,214 2,260 2,175 2,211 28,500
2021/09/29 2,256 2,256 2,199 2,202 27,500
2021/09/28 2,310 2,315 2,279 2,315 17,600
2021/09/27 2,337 2,337 2,289 2,308 16,500
2021/09/24 2,301 2,333 2,300 2,331 19,200
2021/09/22 2,320 2,323 2,280 2,280 12,000
2021/09/21 2,343 2,343 2,301 2,313 18,500
2021/09/17 2,359 2,372 2,346 2,365 18,500
2021/09/16 2,352 2,359 2,324 2,359 11,800
2021/09/15 2,354 2,362 2,328 2,352 14,500
2021/09/14 2,342 2,370 2,325 2,370 19,400
2021/09/13 2,323 2,358 2,323 2,354 11,800
2021/09/10 2,356 2,359 2,323 2,359 16,600
2021/09/09 2,371 2,371 2,322 2,351 15,400
2021/09/08 2,398 2,398 2,341 2,373 23,200
2021/09/07 2,363 2,432 2,337 2,380 38,200
2021/09/06 2,350 2,363 2,316 2,337 11,000
2021/09/03 2,269 2,338 2,269 2,338 7,900
2021/09/02 2,279 2,279 2,265 2,272 3,200
2021/09/01 2,291 2,311 2,277 2,301 9,300
2021/08/31 2,245 2,297 2,234 2,280 16,100
2021/08/30 2,263 2,274 2,232 2,244 8,500
2021/08/27 2,255 2,268 2,225 2,230 7,300
2021/08/26 2,270 2,284 2,251 2,283 9,400
2021/08/25 2,184 2,250 2,184 2,250 13,600
2021/08/24 2,160 2,187 2,158 2,184 12,000
2021/08/23 2,157 2,193 2,149 2,160 13,800
2021/08/20 2,258 2,266 2,150 2,157 37,000
2021/08/19 2,285 2,285 2,245 2,247 7,000
2021/08/18 2,266 2,295 2,241 2,294 12,100
2021/08/17 2,244 2,283 2,229 2,281 15,500
2021/08/16 2,345 2,345 2,243 2,252 19,700
2021/08/13 2,347 2,347 2,310 2,318 3,000
2021/08/12 2,318 2,350 2,318 2,340 8,100
2021/08/11 2,298 2,350 2,298 2,337 14,100
2021/08/10 2,283 2,352 2,242 2,297 64,000
2021/08/06 2,291 2,291 2,249 2,256 7,000
2021/08/05 2,319 2,319 2,273 2,275 10,400
2021/08/04 2,340 2,340 2,308 2,319 11,700
2021/08/03 2,307 2,330 2,307 2,320 4,600
2021/08/02 2,273 2,314 2,273 2,307 18,900
2021/07/30 2,262 2,282 2,249 2,281 12,800
2021/07/29 2,291 2,291 2,246 2,256 11,900
2021/07/28 2,259 2,279 2,251 2,278 7,400
2021/07/27 2,300 2,305 2,252 2,288 16,300
2021/07/26 2,283 2,296 2,260 2,283 14,100
2021/07/21 2,261 2,279 2,230 2,277 20,800
2021/07/20 2,213 2,248 2,213 2,220 22,400
2021/07/19 2,257 2,284 2,230 2,258 22,500
2021/07/16 2,285 2,308 2,279 2,279 4,900
2021/07/15 2,300 2,308 2,270 2,285 19,000
2021/07/14 2,305 2,316 2,294 2,308 8,500
2021/07/13 2,298 2,308 2,279 2,308 16,700
2021/07/12 2,238 2,268 2,231 2,267 16,700
2021/07/09 2,215 2,215 2,178 2,195 20,300
2021/07/08 2,262 2,262 2,226 2,226 14,100
2021/07/07 2,324 2,324 2,275 2,275 16,800
2021/07/06 2,348 2,351 2,318 2,340 13,000
2021/07/05 2,383 2,383 2,348 2,348 7,500
2021/07/02 2,375 2,397 2,375 2,387 5,000
2021/07/01 2,382 2,382 2,361 2,375 9,500
2021/06/30 2,386 2,405 2,364 2,392 9,200
2021/06/29 2,371 2,399 2,356 2,386 16,100
2021/06/28 2,387 2,399 2,339 2,371 16,300
2021/06/25 2,403 2,403 2,360 2,377 13,600
2021/06/24 2,409 2,411 2,365 2,369 21,200
2021/06/23 2,437 2,437 2,407 2,407 4,800
2021/06/22 2,437 2,449 2,407 2,426 19,200
2021/06/21 2,411 2,411 2,365 2,372 25,500
2021/06/18 2,469 2,469 2,437 2,446 5,700
2021/06/17 2,445 2,470 2,417 2,458 8,500
2021/06/16 2,472 2,472 2,442 2,442 4,100
2021/06/15 2,445 2,457 2,432 2,447 7,400
2021/06/14 2,446 2,469 2,426 2,449 14,200
2021/06/11 2,491 2,491 2,426 2,447 22,800
2021/06/10 2,429 2,454 2,408 2,441 18,700
2021/06/09 2,498 2,498 2,452 2,453 13,200
2021/06/08 2,450 2,492 2,446 2,489 11,300
2021/06/07 2,428 2,454 2,421 2,453 14,500
2021/06/04 2,445 2,470 2,412 2,438 19,800
2021/06/03 2,410 2,448 2,408 2,448 16,100
2021/06/02 2,418 2,442 2,396 2,404 13,000
2021/06/01 2,428 2,439 2,400 2,439 8,100
2021/05/31 2,450 2,451 2,393 2,398 14,300
2021/05/28 2,455 2,458 2,424 2,450 12,800
2021/05/27 2,451 2,451 2,401 2,405 13,300
2021/05/26 2,440 2,464 2,421 2,451 10,200
2021/05/25 2,417 2,466 2,417 2,437 19,200
2021/05/24 2,448 2,477 2,416 2,416 11,200
2021/05/21 2,441 2,463 2,405 2,436 8,700
2021/05/20 2,418 2,458 2,404 2,441 12,600
2021/05/19 2,427 2,427 2,365 2,377 21,500
2021/05/18 2,466 2,466 2,400 2,437 21,000
2021/05/17 2,436 2,520 2,432 2,437 35,200
2021/05/14 2,606 2,606 2,436 2,468 54,400
2021/05/13 2,578 2,609 2,539 2,546 23,800
2021/05/12 2,603 2,618 2,560 2,578 33,000
2021/05/11 2,644 2,657 2,621 2,631 28,000
2021/05/10 2,608 2,683 2,608 2,669 17,200
2021/05/07 2,600 2,642 2,588 2,616 18,800
2021/05/06 2,592 2,652 2,568 2,600 41,900
2021/04/30 2,520 2,619 2,520 2,592 22,600
2021/04/28 2,561 2,568 2,508 2,508 23,200
2021/04/27 2,577 2,581 2,553 2,561 8,700
2021/04/26 2,580 2,580 2,555 2,555 10,300
2021/04/23 2,559 2,592 2,535 2,580 13,600
2021/04/22 2,526 2,570 2,526 2,569 18,900
2021/04/21 2,550 2,560 2,501 2,531 18,300
2021/04/20 2,566 2,586 2,545 2,568 15,400
2021/04/19 2,566 2,596 2,556 2,596 11,100
2021/04/16 2,566 2,583 2,536 2,549 8,600
2021/04/15 2,602 2,602 2,556 2,556 12,700
2021/04/14 2,622 2,622 2,577 2,594 17,700
2021/04/13 2,573 2,658 2,568 2,630 18,400
2021/04/12 2,570 2,598 2,570 2,577 12,200
2021/04/09 2,601 2,627 2,556 2,579 19,300
2021/04/08 2,638 2,644 2,602 2,612 30,300
2021/04/07 2,554 2,686 2,544 2,686 25,100
2021/04/06 2,659 2,659 2,575 2,577 20,500
2021/04/05 2,653 2,671 2,615 2,654 29,800
2021/04/02 2,628 2,645 2,603 2,645 7,600
2021/04/01 2,641 2,673 2,605 2,619 21,300
2021/03/31 2,661 2,661 2,603 2,629 25,600
2021/03/30 2,616 2,682 2,616 2,674 31,000
2021/03/29 2,698 2,728 2,629 2,689 35,200
2021/03/26 2,668 2,725 2,668 2,696 34,300
2021/03/25 2,580 2,657 2,580 2,646 27,800
2021/03/24 2,669 2,674 2,575 2,590 26,800
2021/03/23 2,785 2,785 2,692 2,697 23,700
2021/03/22 2,790 2,809 2,740 2,773 42,000
2021/03/19 2,775 2,830 2,734 2,830 18,500
2021/03/18 2,791 2,791 2,740 2,780 15,200
2021/03/17 2,788 2,841 2,734 2,804 17,700
2021/03/16 2,700 2,777 2,700 2,770 20,300
2021/03/15 2,699 2,699 2,652 2,693 19,100
2021/03/12 2,713 2,713 2,630 2,651 18,100
2021/03/11 2,718 2,734 2,685 2,714 15,600
2021/03/10 2,662 2,720 2,622 2,720 18,600
2021/03/09 2,650 2,672 2,601 2,672 12,500
2021/03/08 2,580 2,663 2,574 2,647 25,400
2021/03/05 2,537 2,580 2,515 2,580 21,100
2021/03/04 2,540 2,544 2,504 2,544 17,000
2021/03/03 2,525 2,548 2,516 2,544 9,400
2021/03/02 2,528 2,559 2,504 2,549 13,600
2021/03/01 2,501 2,555 2,481 2,555 29,600
2021/02/26 2,558 2,560 2,497 2,500 21,600
2021/02/25 2,579 2,579 2,548 2,558 11,100
2021/02/24 2,580 2,603 2,540 2,551 17,500
2021/02/22 2,583 2,601 2,564 2,585 12,100
2021/02/19 2,543 2,601 2,543 2,585 22,500
2021/02/18 2,621 2,621 2,551 2,559 21,300
2021/02/17 2,622 2,655 2,613 2,621 25,100
2021/02/16 2,645 2,654 2,598 2,620 26,700
2021/02/15 2,699 2,729 2,627 2,645 24,100
2021/02/12 2,802 2,827 2,728 2,737 15,600
2021/02/10 2,806 2,878 2,749 2,807 49,700
2021/02/09 2,813 2,851 2,773 2,813 38,700
2021/02/08 2,838 2,880 2,792 2,799 40,900
2021/02/05 2,815 2,822 2,751 2,812 21,000
2021/02/04 2,826 2,841 2,780 2,810 25,400
2021/02/03 2,762 2,827 2,710 2,808 28,100
2021/02/02 2,650 2,789 2,650 2,787 36,500
2021/02/01 2,609 2,699 2,580 2,648 29,200
2021/01/29 2,733 2,737 2,612 2,649 32,000
2021/01/28 2,643 2,743 2,620 2,733 34,200
2021/01/27 2,609 2,683 2,590 2,670 20,100
2021/01/26 2,567 2,596 2,560 2,596 15,200
2021/01/25 2,530 2,567 2,506 2,567 18,600
2021/01/22 2,580 2,590 2,517 2,517 19,400
2021/01/21 2,611 2,620 2,553 2,616 15,600
2021/01/20 2,582 2,643 2,577 2,611 24,700
2021/01/19 2,574 2,584 2,542 2,558 11,000
2021/01/18 2,580 2,582 2,548 2,565 5,400
2021/01/15 2,599 2,611 2,548 2,563 16,000
2021/01/14 2,676 2,676 2,594 2,621 15,700
2021/01/13 2,639 2,677 2,632 2,668 17,800
2021/01/12 2,510 2,627 2,510 2,621 36,400
2021/01/08 2,454 2,493 2,424 2,493 19,000
2021/01/07 2,451 2,465 2,434 2,457 9,400
2021/01/06 2,435 2,447 2,412 2,425 7,600
2021/01/05 2,411 2,432 2,402 2,406 8,200
2021/01/04 2,440 2,440 2,388 2,406 9,100

このページの先頭へ