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
2022/12/30 2,434 2,479 2,432 2,447 25,200
2022/12/29 2,378 2,424 2,378 2,424 16,700
2022/12/28 2,412 2,414 2,388 2,414 11,600
2022/12/27 2,433 2,433 2,400 2,404 12,800
2022/12/26 2,350 2,418 2,350 2,409 18,100
2022/12/23 2,380 2,384 2,342 2,356 25,200
2022/12/22 2,382 2,415 2,358 2,389 43,900
2022/12/21 2,427 2,439 2,351 2,351 31,700
2022/12/20 2,475 2,485 2,422 2,427 18,800
2022/12/19 2,485 2,513 2,473 2,473 9,400
2022/12/16 2,525 2,550 2,500 2,502 9,300
2022/12/15 2,511 2,561 2,511 2,535 7,600
2022/12/14 2,510 2,557 2,506 2,537 20,800
2022/12/13 2,469 2,532 2,460 2,460 22,400
2022/12/12 2,481 2,481 2,445 2,446 12,300
2022/12/09 2,543 2,546 2,487 2,487 25,800
2022/12/08 2,605 2,605 2,517 2,524 21,200
2022/12/07 2,573 2,640 2,566 2,612 36,200
2022/12/06 2,565 2,614 2,541 2,588 19,400
2022/12/05 2,529 2,580 2,515 2,566 19,100
2022/12/02 2,553 2,553 2,505 2,529 23,500
2022/12/01 2,518 2,567 2,518 2,553 16,700
2022/11/30 2,539 2,590 2,505 2,517 29,000
2022/11/29 2,583 2,584 2,511 2,559 28,900
2022/11/28 2,668 2,668 2,600 2,604 18,100
2022/11/25 2,606 2,680 2,606 2,668 26,300
2022/11/24 2,598 2,615 2,582 2,606 28,100
2022/11/22 2,577 2,583 2,558 2,576 28,500
2022/11/21 2,535 2,589 2,529 2,583 62,700
2022/11/18 2,468 2,535 2,468 2,529 23,700
2022/11/17 2,468 2,493 2,460 2,461 7,600
2022/11/16 2,480 2,503 2,450 2,482 19,800
2022/11/15 2,479 2,480 2,435 2,480 18,800
2022/11/14 2,445 2,491 2,409 2,462 20,500
2022/11/11 2,435 2,520 2,435 2,447 62,400
2022/11/10 2,378 2,476 2,339 2,427 124,500
2022/11/09 2,330 2,370 2,330 2,352 16,500
2022/11/08 2,305 2,327 2,289 2,327 12,300
2022/11/07 2,282 2,282 2,255 2,281 11,200
2022/11/04 2,211 2,268 2,205 2,241 17,400
2022/11/02 2,245 2,264 2,224 2,224 28,200
2022/11/01 2,279 2,289 2,252 2,265 7,900
2022/10/31 2,162 2,271 2,162 2,260 13,800
2022/10/28 2,162 2,198 2,113 2,157 49,200
2022/10/27 2,206 2,206 2,159 2,162 7,100
2022/10/26 2,209 2,211 2,176 2,189 14,100
2022/10/25 2,163 2,202 2,163 2,185 9,200
2022/10/24 2,168 2,190 2,150 2,150 12,100
2022/10/21 2,177 2,177 2,152 2,167 5,300
2022/10/20 2,150 2,179 2,146 2,177 7,700
2022/10/19 2,152 2,190 2,146 2,181 10,100
2022/10/18 2,142 2,175 2,142 2,170 14,500
2022/10/17 2,132 2,170 2,131 2,148 8,300
2022/10/14 2,138 2,166 2,106 2,153 19,400
2022/10/13 2,123 2,123 2,069 2,088 16,800
2022/10/12 2,098 2,130 2,072 2,123 15,100
2022/10/11 2,135 2,145 2,093 2,093 19,900
2022/10/07 2,150 2,182 2,118 2,175 39,600
2022/10/06 2,170 2,212 2,155 2,178 15,000
2022/10/05 2,178 2,203 2,167 2,181 16,000
2022/10/04 2,142 2,183 2,142 2,178 19,300
2022/10/03 2,102 2,116 2,082 2,105 20,900
2022/09/30 2,139 2,157 2,102 2,102 18,400
2022/09/29 2,179 2,179 2,139 2,139 15,400
2022/09/28 2,146 2,181 2,129 2,174 20,200
2022/09/27 2,185 2,210 2,161 2,162 11,900
2022/09/26 2,205 2,222 2,152 2,163 18,900
2022/09/22 2,211 2,211 2,180 2,200 11,700
2022/09/21 2,203 2,216 2,171 2,211 15,200
2022/09/20 2,185 2,227 2,180 2,224 13,300
2022/09/16 2,223 2,240 2,188 2,188 20,200
2022/09/15 2,236 2,249 2,229 2,247 7,800
2022/09/14 2,240 2,256 2,224 2,236 17,600
2022/09/13 2,286 2,286 2,266 2,272 12,800
2022/09/12 2,302 2,315 2,272 2,280 19,000
2022/09/09 2,286 2,288 2,263 2,274 24,300
2022/09/08 2,263 2,316 2,263 2,302 12,800
2022/09/07 2,258 2,282 2,233 2,267 18,200
2022/09/06 2,266 2,280 2,252 2,261 23,000
2022/09/05 2,271 2,290 2,255 2,266 13,000
2022/09/02 2,302 2,302 2,251 2,281 45,400
2022/09/01 2,331 2,364 2,313 2,328 27,100
2022/08/31 2,321 2,365 2,314 2,365 9,900
2022/08/30 2,342 2,342 2,310 2,321 6,500
2022/08/29 2,319 2,349 2,300 2,325 16,100
2022/08/26 2,317 2,357 2,290 2,356 21,000
2022/08/25 2,322 2,323 2,288 2,290 4,400
2022/08/24 2,297 2,317 2,297 2,304 7,400
2022/08/23 2,310 2,310 2,278 2,280 7,400
2022/08/22 2,299 2,339 2,298 2,322 9,100
2022/08/19 2,275 2,339 2,272 2,339 23,700
2022/08/18 2,298 2,298 2,253 2,277 20,400
2022/08/17 2,288 2,339 2,288 2,316 35,700
2022/08/16 2,329 2,338 2,265 2,338 23,300
2022/08/15 2,275 2,333 2,241 2,317 35,300
2022/08/12 2,221 2,298 2,197 2,275 67,700
2022/08/10 2,096 2,210 2,067 2,185 51,000
2022/08/09 2,112 2,112 2,084 2,096 6,700
2022/08/08 2,093 2,110 2,057 2,102 14,100
2022/08/05 2,055 2,078 2,049 2,073 10,000
2022/08/04 2,037 2,057 2,017 2,046 7,400
2022/08/03 2,029 2,045 2,018 2,042 5,300
2022/08/02 2,033 2,050 2,031 2,037 7,700
2022/08/01 2,022 2,064 2,022 2,055 9,900
2022/07/29 2,053 2,053 2,018 2,020 7,400
2022/07/28 2,054 2,069 2,020 2,053 18,000
2022/07/27 2,060 2,072 2,053 2,058 7,300
2022/07/26 2,043 2,070 2,032 2,055 8,800
2022/07/25 2,038 2,047 2,012 2,028 5,700
2022/07/22 2,023 2,040 2,019 2,038 6,900
2022/07/21 1,990 2,025 1,990 2,023 8,300
2022/07/20 1,996 2,032 1,995 2,030 18,100
2022/07/19 1,978 1,978 1,967 1,972 4,500
2022/07/15 1,991 1,993 1,965 1,978 6,700
2022/07/14 1,984 1,990 1,974 1,982 3,400
2022/07/13 1,978 1,985 1,973 1,984 4,100
2022/07/12 1,987 1,989 1,965 1,965 6,900
2022/07/11 1,979 1,995 1,973 1,993 13,300
2022/07/08 1,984 2,001 1,951 1,956 17,900
2022/07/07 1,972 1,987 1,945 1,980 10,900
2022/07/06 1,973 1,973 1,943 1,958 10,600
2022/07/05 1,985 2,000 1,974 1,981 9,400
2022/07/04 2,002 2,002 1,975 1,998 7,800
2022/07/01 2,017 2,019 1,980 1,990 14,100
2022/06/30 2,002 2,044 2,002 2,015 17,000
2022/06/29 2,009 2,041 2,002 2,004 23,700
2022/06/28 1,959 2,009 1,959 2,009 11,000
2022/06/27 2,007 2,007 1,951 1,962 16,100
2022/06/24 1,959 1,973 1,929 1,973 32,500
2022/06/23 1,957 1,976 1,935 1,944 33,700
2022/06/22 1,978 1,978 1,914 1,937 25,800
2022/06/21 1,920 1,983 1,920 1,951 25,400
2022/06/20 1,951 1,965 1,893 1,916 14,200
2022/06/17 2,054 2,054 1,950 1,950 41,200
2022/06/16 2,052 2,086 2,043 2,058 27,000
2022/06/15 2,066 2,066 2,022 2,022 12,900
2022/06/14 2,028 2,075 2,020 2,068 16,200
2022/06/13 2,070 2,070 2,018 2,029 10,400
2022/06/10 2,087 2,112 2,071 2,073 17,600
2022/06/09 2,125 2,147 2,099 2,109 10,200
2022/06/08 2,091 2,126 2,071 2,125 10,100
2022/06/07 2,113 2,120 2,077 2,078 21,700
2022/06/06 2,098 2,124 2,088 2,113 36,300
2022/06/03 2,055 2,087 2,054 2,084 16,400
2022/06/02 2,063 2,077 2,036 2,047 15,800
2022/06/01 2,063 2,096 2,043 2,093 22,100
2022/05/31 2,040 2,053 2,023 2,053 13,000
2022/05/30 2,061 2,066 2,030 2,030 23,200
2022/05/27 2,032 2,032 1,997 2,032 11,700
2022/05/26 2,016 2,022 1,998 2,006 11,300
2022/05/25 2,008 2,028 2,000 2,016 11,400
2022/05/24 2,005 2,033 2,000 2,029 16,300
2022/05/23 2,013 2,025 1,989 2,023 9,700
2022/05/20 1,988 1,988 1,951 1,987 9,500
2022/05/19 1,963 1,990 1,935 1,988 15,400
2022/05/18 1,955 1,998 1,955 1,996 12,600
2022/05/17 1,945 1,962 1,927 1,954 10,500
2022/05/16 1,949 1,974 1,913 1,929 49,400
2022/05/13 1,851 1,963 1,848 1,929 56,100
2022/05/12 1,865 1,865 1,847 1,851 16,300
2022/05/11 1,895 1,895 1,864 1,883 11,500
2022/05/10 1,900 1,906 1,880 1,895 17,100
2022/05/09 1,926 1,932 1,916 1,916 8,400
2022/05/06 1,914 1,926 1,909 1,926 7,300
2022/05/02 1,909 1,928 1,885 1,914 14,900
2022/04/28 1,862 1,884 1,857 1,884 29,300
2022/04/27 1,882 1,882 1,856 1,858 30,400
2022/04/26 1,904 1,904 1,881 1,882 12,500
2022/04/25 1,924 1,964 1,901 1,901 13,200
2022/04/22 1,943 1,943 1,919 1,924 15,200
2022/04/21 1,952 1,955 1,935 1,942 7,300
2022/04/20 1,935 1,945 1,932 1,945 7,900
2022/04/19 1,928 1,938 1,919 1,922 5,400
2022/04/18 1,925 1,933 1,898 1,928 10,200
2022/04/15 1,941 1,956 1,925 1,925 10,300
2022/04/14 1,958 1,963 1,943 1,962 5,000
2022/04/13 1,909 1,941 1,909 1,941 13,600
2022/04/12 1,900 1,914 1,892 1,909 16,000
2022/04/11 1,913 1,918 1,884 1,904 15,400
2022/04/08 1,935 1,949 1,897 1,913 31,400
2022/04/07 1,990 1,990 1,936 1,949 17,700
2022/04/06 2,017 2,017 1,989 2,008 11,400
2022/04/05 2,022 2,030 1,997 2,026 10,300
2022/04/04 1,988 2,050 1,988 1,996 9,900
2022/04/01 2,021 2,024 1,984 1,985 23,500
2022/03/31 2,030 2,035 2,009 2,020 15,100
2022/03/30 2,115 2,124 2,041 2,068 22,400
2022/03/29 2,123 2,137 2,114 2,137 17,600
2022/03/28 2,150 2,150 2,122 2,134 7,700
2022/03/25 2,132 2,160 2,131 2,150 12,100
2022/03/24 2,119 2,134 2,105 2,131 22,400
2022/03/23 2,128 2,144 2,123 2,126 19,300
2022/03/22 2,140 2,140 2,116 2,123 22,000
2022/03/18 2,130 2,140 2,121 2,140 22,900
2022/03/17 2,141 2,141 2,119 2,130 30,700
2022/03/16 2,128 2,133 2,112 2,119 16,800
2022/03/15 2,108 2,140 2,108 2,126 17,800
2022/03/14 2,145 2,145 2,114 2,114 29,100
2022/03/11 2,122 2,151 2,122 2,131 17,500
2022/03/10 2,098 2,172 2,098 2,172 16,600
2022/03/09 2,076 2,144 2,047 2,082 48,600
2022/03/08 2,129 2,139 2,076 2,091 20,800
2022/03/07 2,200 2,201 2,154 2,158 28,000
2022/03/04 2,251 2,256 2,186 2,219 50,700
2022/03/03 2,213 2,281 2,200 2,258 46,000
2022/03/02 2,230 2,230 2,167 2,167 40,800
2022/03/01 2,209 2,248 2,189 2,230 76,600
2022/02/28 2,135 2,180 2,123 2,180 20,300
2022/02/25 2,137 2,156 2,107 2,132 28,400
2022/02/24 2,064 2,119 2,064 2,119 18,300
2022/02/22 2,087 2,087 2,061 2,076 8,100
2022/02/21 2,050 2,092 2,029 2,087 13,400
2022/02/18 2,010 2,077 2,010 2,077 13,600
2022/02/17 2,070 2,070 2,018 2,025 19,600
2022/02/16 2,050 2,081 2,050 2,076 16,000
2022/02/15 2,044 2,077 2,038 2,042 28,700
2022/02/14 2,030 2,058 2,010 2,044 37,800
2022/02/10 2,001 2,042 2,000 2,036 25,100
2022/02/09 1,976 2,001 1,976 2,001 9,300
2022/02/08 1,977 1,995 1,968 1,975 8,300
2022/02/07 1,997 1,997 1,973 1,977 10,200
2022/02/04 1,969 2,004 1,945 1,997 21,200
2022/02/03 1,990 1,990 1,960 1,960 9,600
2022/02/02 1,942 1,998 1,942 1,990 15,100
2022/02/01 1,961 1,988 1,937 1,940 18,600
2022/01/31 1,956 1,977 1,949 1,961 23,700
2022/01/28 1,930 1,955 1,913 1,955 12,300
2022/01/27 1,970 1,970 1,903 1,903 20,300
2022/01/26 1,965 1,976 1,943 1,948 16,000
2022/01/25 2,007 2,007 1,958 1,965 15,500
2022/01/24 1,982 2,023 1,976 2,020 6,900
2022/01/21 1,989 2,002 1,972 1,998 11,200
2022/01/20 2,000 2,024 1,989 1,989 23,100
2022/01/19 2,030 2,030 2,000 2,000 23,300
2022/01/18 2,054 2,073 2,031 2,031 10,800
2022/01/17 2,052 2,074 2,043 2,064 13,600
2022/01/14 2,096 2,096 2,041 2,050 18,200
2022/01/13 2,072 2,104 2,053 2,096 12,800
2022/01/12 2,018 2,078 2,015 2,072 14,800
2022/01/11 2,014 2,034 1,996 1,999 15,800
2022/01/07 2,018 2,049 1,990 2,010 20,000
2022/01/06 2,024 2,056 2,004 2,017 19,500
2022/01/05 2,110 2,110 2,059 2,059 12,700
2022/01/04 2,096 2,118 2,077 2,094 14,800

このページの先頭へ