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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,845 | 4,885 | 4,800 | 4,870 | 46,700 |
| 2023/12/28 | 4,880 | 5,000 | 4,835 | 4,845 | 69,900 |
| 2023/12/27 | 4,890 | 4,935 | 4,870 | 4,915 | 47,700 |
| 2023/12/26 | 4,750 | 4,850 | 4,750 | 4,835 | 41,800 |
| 2023/12/25 | 4,800 | 4,830 | 4,735 | 4,750 | 30,700 |
| 2023/12/22 | 4,800 | 4,860 | 4,750 | 4,790 | 57,200 |
| 2023/12/21 | 4,645 | 4,845 | 4,605 | 4,785 | 88,500 |
| 2023/12/20 | 4,635 | 4,710 | 4,625 | 4,660 | 42,200 |
| 2023/12/19 | 4,465 | 4,585 | 4,440 | 4,585 | 44,000 |
| 2023/12/18 | 4,435 | 4,485 | 4,370 | 4,465 | 44,400 |
| 2023/12/15 | 4,470 | 4,540 | 4,435 | 4,500 | 44,800 |
| 2023/12/14 | 4,665 | 4,665 | 4,400 | 4,450 | 103,700 |
| 2023/12/13 | 4,680 | 4,770 | 4,615 | 4,670 | 68,300 |
| 2023/12/12 | 4,780 | 4,825 | 4,670 | 4,685 | 70,300 |
| 2023/12/11 | 4,685 | 4,730 | 4,625 | 4,700 | 71,700 |
| 2023/12/08 | 4,690 | 4,710 | 4,570 | 4,590 | 121,400 |
| 2023/12/07 | 4,800 | 4,855 | 4,725 | 4,725 | 66,500 |
| 2023/12/06 | 4,765 | 4,930 | 4,735 | 4,930 | 105,500 |
| 2023/12/05 | 4,830 | 4,835 | 4,655 | 4,655 | 123,600 |
| 2023/12/04 | 4,930 | 4,985 | 4,875 | 4,910 | 70,800 |
| 2023/12/01 | 4,940 | 4,940 | 4,815 | 4,840 | 70,600 |
| 2023/11/30 | 4,800 | 4,950 | 4,780 | 4,940 | 66,200 |
| 2023/11/29 | 4,715 | 4,875 | 4,710 | 4,780 | 63,100 |
| 2023/11/28 | 4,800 | 4,855 | 4,715 | 4,715 | 58,100 |
| 2023/11/27 | 4,850 | 4,880 | 4,730 | 4,795 | 82,300 |
| 2023/11/24 | 4,605 | 4,860 | 4,605 | 4,810 | 199,300 |
| 2023/11/22 | 4,475 | 4,570 | 4,475 | 4,535 | 42,300 |
| 2023/11/21 | 4,525 | 4,575 | 4,475 | 4,510 | 66,100 |
| 2023/11/20 | 4,665 | 4,750 | 4,555 | 4,575 | 132,600 |
| 2023/11/17 | 4,330 | 4,535 | 4,315 | 4,525 | 89,800 |
| 2023/11/16 | 4,395 | 4,405 | 4,280 | 4,330 | 57,000 |
| 2023/11/15 | 4,425 | 4,425 | 4,315 | 4,370 | 67,500 |
| 2023/11/14 | 4,340 | 4,480 | 4,295 | 4,355 | 102,300 |
| 2023/11/13 | 4,450 | 4,550 | 4,245 | 4,365 | 171,100 |
| 2023/11/10 | 4,350 | 4,505 | 4,145 | 4,420 | 364,200 |
| 2023/11/09 | 4,425 | 4,510 | 4,370 | 4,390 | 82,700 |
| 2023/11/08 | 4,510 | 4,570 | 4,360 | 4,400 | 106,400 |
| 2023/11/07 | 4,560 | 4,625 | 4,500 | 4,510 | 57,300 |
| 2023/11/06 | 4,660 | 4,680 | 4,510 | 4,605 | 97,600 |
| 2023/11/02 | 4,450 | 4,530 | 4,405 | 4,520 | 90,900 |
| 2023/11/01 | 4,350 | 4,470 | 4,340 | 4,390 | 68,200 |
| 2023/10/31 | 4,365 | 4,365 | 4,205 | 4,320 | 96,000 |
| 2023/10/30 | 4,375 | 4,460 | 4,285 | 4,405 | 108,400 |
| 2023/10/27 | 4,235 | 4,405 | 4,220 | 4,405 | 102,400 |
| 2023/10/26 | 4,150 | 4,195 | 4,100 | 4,130 | 41,900 |
| 2023/10/25 | 4,110 | 4,250 | 4,110 | 4,220 | 44,700 |
| 2023/10/24 | 4,065 | 4,150 | 3,910 | 4,140 | 65,200 |
| 2023/10/23 | 4,240 | 4,240 | 4,030 | 4,035 | 43,000 |
| 2023/10/20 | 4,210 | 4,280 | 4,155 | 4,255 | 65,600 |
| 2023/10/19 | 4,285 | 4,370 | 4,220 | 4,225 | 68,400 |
| 2023/10/18 | 4,160 | 4,335 | 4,160 | 4,335 | 73,100 |
| 2023/10/17 | 4,200 | 4,260 | 4,130 | 4,160 | 41,800 |
| 2023/10/16 | 4,085 | 4,085 | 4,010 | 4,045 | 27,400 |
| 2023/10/13 | 4,205 | 4,240 | 4,075 | 4,105 | 33,600 |
| 2023/10/12 | 4,200 | 4,230 | 4,100 | 4,230 | 62,500 |
| 2023/10/11 | 4,100 | 4,225 | 4,075 | 4,170 | 81,100 |
| 2023/10/10 | 4,070 | 4,110 | 3,990 | 4,095 | 57,900 |
| 2023/10/06 | 3,785 | 3,925 | 3,770 | 3,880 | 60,600 |
| 2023/10/05 | 3,710 | 3,800 | 3,710 | 3,790 | 62,900 |
| 2023/10/04 | 3,745 | 3,795 | 3,700 | 3,725 | 105,500 |
| 2023/10/03 | 3,915 | 3,935 | 3,840 | 3,880 | 62,200 |
| 2023/10/02 | 3,985 | 4,060 | 3,940 | 3,940 | 57,400 |
| 2023/09/29 | 4,105 | 4,135 | 3,945 | 3,955 | 79,500 |
| 2023/09/28 | 4,110 | 4,195 | 4,075 | 4,100 | 83,700 |
| 2023/09/27 | 4,165 | 4,170 | 4,055 | 4,155 | 72,800 |
| 2023/09/26 | 4,165 | 4,230 | 4,125 | 4,210 | 54,500 |
| 2023/09/25 | 4,140 | 4,190 | 4,070 | 4,190 | 66,700 |
| 2023/09/22 | 4,195 | 4,195 | 4,110 | 4,125 | 96,000 |
| 2023/09/21 | 4,250 | 4,320 | 4,210 | 4,260 | 65,100 |
| 2023/09/20 | 4,235 | 4,330 | 4,235 | 4,275 | 58,400 |
| 2023/09/19 | 4,245 | 4,245 | 4,180 | 4,235 | 48,800 |
| 2023/09/15 | 4,245 | 4,275 | 4,200 | 4,235 | 41,600 |
| 2023/09/14 | 4,220 | 4,270 | 4,175 | 4,200 | 54,400 |
| 2023/09/13 | 4,375 | 4,375 | 4,170 | 4,175 | 138,700 |
| 2023/09/12 | 4,385 | 4,420 | 4,350 | 4,395 | 58,300 |
| 2023/09/11 | 4,390 | 4,425 | 4,360 | 4,380 | 77,500 |
| 2023/09/08 | 4,345 | 4,400 | 4,300 | 4,360 | 84,000 |
| 2023/09/07 | 4,285 | 4,415 | 4,265 | 4,385 | 154,000 |
| 2023/09/06 | 4,155 | 4,330 | 4,150 | 4,290 | 186,900 |
| 2023/09/05 | 4,010 | 4,065 | 3,960 | 4,065 | 61,900 |
| 2023/09/04 | 4,045 | 4,080 | 3,990 | 4,080 | 79,800 |
| 2023/09/01 | 3,930 | 4,045 | 3,885 | 4,015 | 127,500 |
| 2023/08/31 | 3,835 | 3,970 | 3,825 | 3,940 | 76,600 |
| 2023/08/30 | 3,750 | 3,840 | 3,735 | 3,830 | 60,200 |
| 2023/08/29 | 3,830 | 3,830 | 3,715 | 3,755 | 55,900 |
| 2023/08/28 | 3,750 | 3,790 | 3,715 | 3,780 | 63,200 |
| 2023/08/25 | 3,760 | 3,760 | 3,650 | 3,685 | 68,100 |
| 2023/08/24 | 3,760 | 3,820 | 3,750 | 3,795 | 45,600 |
| 2023/08/23 | 3,735 | 3,750 | 3,690 | 3,750 | 26,300 |
| 2023/08/22 | 3,710 | 3,730 | 3,650 | 3,730 | 38,500 |
| 2023/08/21 | 3,640 | 3,720 | 3,640 | 3,700 | 40,300 |
| 2023/08/18 | 3,640 | 3,700 | 3,610 | 3,635 | 45,000 |
| 2023/08/17 | 3,585 | 3,640 | 3,520 | 3,640 | 79,900 |
| 2023/08/16 | 3,720 | 3,720 | 3,610 | 3,655 | 84,300 |
| 2023/08/15 | 3,890 | 3,890 | 3,710 | 3,775 | 94,100 |
| 2023/08/14 | 3,660 | 3,990 | 3,660 | 3,850 | 304,700 |
| 2023/08/10 | 3,160 | 3,610 | 3,070 | 3,555 | 408,300 |
| 2023/08/09 | 3,190 | 3,215 | 3,155 | 3,190 | 35,600 |
| 2023/08/08 | 3,220 | 3,220 | 3,195 | 3,200 | 34,800 |
| 2023/08/07 | 3,175 | 3,180 | 3,125 | 3,180 | 39,300 |
| 2023/08/04 | 3,185 | 3,210 | 3,135 | 3,150 | 68,800 |
| 2023/08/03 | 3,285 | 3,285 | 3,205 | 3,240 | 93,000 |
| 2023/08/02 | 3,265 | 3,380 | 3,265 | 3,345 | 91,500 |
| 2023/08/01 | 3,220 | 3,285 | 3,195 | 3,285 | 61,200 |
| 2023/07/31 | 3,225 | 3,230 | 3,180 | 3,215 | 48,400 |
| 2023/07/28 | 3,140 | 3,195 | 3,125 | 3,180 | 62,800 |
| 2023/07/27 | 3,185 | 3,195 | 3,145 | 3,170 | 51,900 |
| 2023/07/26 | 3,220 | 3,230 | 3,190 | 3,200 | 26,800 |
| 2023/07/25 | 3,215 | 3,220 | 3,195 | 3,220 | 56,600 |
| 2023/07/24 | 3,195 | 3,225 | 3,190 | 3,215 | 32,500 |
| 2023/07/21 | 3,235 | 3,240 | 3,175 | 3,175 | 40,200 |
| 2023/07/20 | 3,350 | 3,350 | 3,265 | 3,275 | 40,400 |
| 2023/07/19 | 3,300 | 3,325 | 3,260 | 3,325 | 49,000 |
| 2023/07/18 | 3,235 | 3,290 | 3,230 | 3,270 | 40,100 |
| 2023/07/14 | 3,325 | 3,330 | 3,225 | 3,235 | 47,400 |
| 2023/07/13 | 3,285 | 3,305 | 3,235 | 3,295 | 35,000 |
| 2023/07/12 | 3,420 | 3,420 | 3,285 | 3,285 | 35,000 |
| 2023/07/11 | 3,440 | 3,490 | 3,415 | 3,420 | 35,900 |
| 2023/07/10 | 3,430 | 3,500 | 3,400 | 3,405 | 53,900 |
| 2023/07/07 | 3,450 | 3,525 | 3,390 | 3,460 | 88,400 |
| 2023/07/06 | 3,545 | 3,545 | 3,430 | 3,490 | 65,100 |
| 2023/07/05 | 3,460 | 3,535 | 3,460 | 3,520 | 75,900 |
| 2023/07/04 | 3,465 | 3,500 | 3,440 | 3,480 | 46,300 |
| 2023/07/03 | 3,435 | 3,510 | 3,400 | 3,495 | 104,100 |
| 2023/06/30 | 3,285 | 3,400 | 3,285 | 3,395 | 114,500 |
| 2023/06/29 | 3,270 | 3,280 | 3,240 | 3,270 | 62,100 |
| 2023/06/28 | 3,195 | 3,230 | 3,180 | 3,230 | 61,900 |
| 2023/06/27 | 3,135 | 3,160 | 3,115 | 3,150 | 51,100 |
| 2023/06/26 | 3,100 | 3,150 | 3,050 | 3,145 | 55,900 |
| 2023/06/23 | 3,145 | 3,180 | 3,085 | 3,115 | 62,900 |
| 2023/06/22 | 3,125 | 3,155 | 3,100 | 3,125 | 79,500 |
| 2023/06/21 | 3,090 | 3,165 | 3,085 | 3,155 | 58,200 |
| 2023/06/20 | 3,110 | 3,110 | 3,075 | 3,100 | 31,000 |
| 2023/06/19 | 3,145 | 3,145 | 3,080 | 3,110 | 63,900 |
| 2023/06/16 | 3,100 | 3,155 | 3,075 | 3,145 | 92,100 |
| 2023/06/15 | 3,125 | 3,150 | 3,080 | 3,125 | 42,600 |
| 2023/06/14 | 3,105 | 3,125 | 3,075 | 3,115 | 69,000 |
| 2023/06/13 | 3,020 | 3,095 | 3,010 | 3,070 | 73,600 |
| 2023/06/12 | 3,010 | 3,015 | 2,954 | 3,015 | 37,100 |
| 2023/06/09 | 2,980 | 3,000 | 2,941 | 2,988 | 88,600 |
| 2023/06/08 | 3,015 | 3,045 | 2,964 | 2,979 | 75,200 |
| 2023/06/07 | 3,045 | 3,055 | 2,981 | 3,005 | 80,400 |
| 2023/06/06 | 2,981 | 3,035 | 2,954 | 3,035 | 66,500 |
| 2023/06/05 | 2,997 | 3,050 | 2,976 | 3,045 | 64,000 |
| 2023/06/02 | 2,948 | 2,956 | 2,910 | 2,935 | 51,200 |
| 2023/06/01 | 2,958 | 2,986 | 2,880 | 2,946 | 89,700 |
| 2023/05/31 | 3,070 | 3,075 | 2,986 | 2,986 | 104,700 |
| 2023/05/30 | 3,180 | 3,195 | 3,085 | 3,130 | 71,300 |
| 2023/05/29 | 3,250 | 3,265 | 3,200 | 3,225 | 49,500 |
| 2023/05/26 | 3,170 | 3,245 | 3,150 | 3,180 | 66,000 |
| 2023/05/25 | 3,140 | 3,170 | 3,130 | 3,160 | 40,600 |
| 2023/05/24 | 3,120 | 3,165 | 3,110 | 3,145 | 81,200 |
| 2023/05/23 | 3,285 | 3,310 | 3,180 | 3,185 | 68,800 |
| 2023/05/22 | 3,200 | 3,300 | 3,185 | 3,275 | 55,200 |
| 2023/05/19 | 3,260 | 3,270 | 3,210 | 3,225 | 48,600 |
| 2023/05/18 | 3,175 | 3,295 | 3,140 | 3,280 | 112,100 |
| 2023/05/17 | 3,245 | 3,260 | 3,175 | 3,185 | 68,100 |
| 2023/05/16 | 3,400 | 3,400 | 3,220 | 3,245 | 126,400 |
| 2023/05/15 | 3,520 | 3,600 | 3,365 | 3,465 | 156,300 |
| 2023/05/12 | 3,520 | 3,535 | 3,420 | 3,530 | 60,000 |
| 2023/05/11 | 3,545 | 3,560 | 3,505 | 3,535 | 75,700 |
| 2023/05/10 | 3,510 | 3,570 | 3,470 | 3,555 | 73,000 |
| 2023/05/09 | 3,460 | 3,545 | 3,445 | 3,545 | 64,400 |
| 2023/05/08 | 3,375 | 3,430 | 3,355 | 3,420 | 39,600 |
| 2023/05/02 | 3,375 | 3,420 | 3,305 | 3,385 | 65,300 |
| 2023/05/01 | 3,300 | 3,360 | 3,265 | 3,360 | 36,700 |
| 2023/04/28 | 3,200 | 3,260 | 3,180 | 3,260 | 44,400 |
| 2023/04/27 | 3,135 | 3,170 | 3,130 | 3,150 | 31,400 |
| 2023/04/26 | 3,155 | 3,190 | 3,105 | 3,170 | 35,800 |
| 2023/04/25 | 3,215 | 3,250 | 3,185 | 3,200 | 35,700 |
| 2023/04/24 | 3,265 | 3,265 | 3,200 | 3,225 | 23,200 |
| 2023/04/21 | 3,190 | 3,280 | 3,180 | 3,275 | 21,600 |
| 2023/04/20 | 3,175 | 3,265 | 3,170 | 3,235 | 32,900 |
| 2023/04/19 | 3,270 | 3,270 | 3,190 | 3,215 | 43,200 |
| 2023/04/18 | 3,260 | 3,280 | 3,235 | 3,270 | 16,300 |
| 2023/04/17 | 3,285 | 3,285 | 3,210 | 3,245 | 30,700 |
| 2023/04/14 | 3,310 | 3,310 | 3,265 | 3,275 | 23,500 |
| 2023/04/13 | 3,260 | 3,325 | 3,240 | 3,315 | 27,500 |
| 2023/04/12 | 3,285 | 3,335 | 3,235 | 3,285 | 37,300 |
| 2023/04/11 | 3,365 | 3,385 | 3,275 | 3,315 | 55,900 |
| 2023/04/10 | 3,415 | 3,440 | 3,335 | 3,365 | 50,800 |
| 2023/04/07 | 3,355 | 3,445 | 3,350 | 3,405 | 41,200 |
| 2023/04/06 | 3,290 | 3,360 | 3,280 | 3,330 | 30,900 |
| 2023/04/05 | 3,370 | 3,425 | 3,350 | 3,355 | 47,800 |
| 2023/04/04 | 3,450 | 3,545 | 3,365 | 3,370 | 187,200 |
| 2023/04/03 | 3,325 | 3,330 | 3,280 | 3,320 | 33,400 |
| 2023/03/31 | 3,240 | 3,370 | 3,240 | 3,325 | 38,000 |
| 2023/03/30 | 3,210 | 3,305 | 3,205 | 3,235 | 41,500 |
| 2023/03/29 | 3,205 | 3,285 | 3,185 | 3,220 | 45,000 |
| 2023/03/28 | 3,220 | 3,250 | 3,155 | 3,195 | 33,200 |
| 2023/03/27 | 3,185 | 3,215 | 3,150 | 3,200 | 27,500 |
| 2023/03/24 | 3,115 | 3,195 | 3,105 | 3,155 | 33,100 |
| 2023/03/23 | 2,995 | 3,110 | 2,951 | 3,085 | 34,100 |
| 2023/03/22 | 2,950 | 3,010 | 2,950 | 3,010 | 29,700 |
| 2023/03/20 | 2,900 | 2,951 | 2,863 | 2,908 | 25,600 |
| 2023/03/17 | 2,981 | 2,981 | 2,883 | 2,927 | 20,800 |
| 2023/03/16 | 2,834 | 2,922 | 2,834 | 2,909 | 42,300 |
| 2023/03/15 | 2,900 | 3,005 | 2,899 | 2,984 | 24,600 |
| 2023/03/14 | 2,949 | 2,949 | 2,858 | 2,872 | 29,200 |
| 2023/03/13 | 3,040 | 3,050 | 2,926 | 2,999 | 49,000 |
| 2023/03/10 | 3,130 | 3,180 | 3,075 | 3,100 | 44,300 |
| 2023/03/09 | 3,110 | 3,195 | 3,070 | 3,180 | 46,300 |
| 2023/03/08 | 3,085 | 3,100 | 3,020 | 3,090 | 34,800 |
| 2023/03/07 | 3,055 | 3,120 | 3,020 | 3,100 | 43,200 |
| 2023/03/06 | 2,989 | 3,070 | 2,956 | 3,055 | 47,900 |
| 2023/03/03 | 2,912 | 2,956 | 2,900 | 2,941 | 35,300 |
| 2023/03/02 | 2,897 | 2,935 | 2,880 | 2,884 | 44,600 |
| 2023/03/01 | 2,832 | 2,876 | 2,829 | 2,876 | 17,100 |
| 2023/02/28 | 2,879 | 2,879 | 2,812 | 2,832 | 33,000 |
| 2023/02/27 | 2,794 | 2,855 | 2,794 | 2,854 | 40,500 |
| 2023/02/24 | 2,758 | 2,790 | 2,750 | 2,780 | 26,200 |
| 2023/02/22 | 2,729 | 2,765 | 2,721 | 2,749 | 22,700 |
| 2023/02/21 | 2,668 | 2,750 | 2,668 | 2,747 | 17,600 |
| 2023/02/20 | 2,682 | 2,714 | 2,657 | 2,666 | 27,900 |
| 2023/02/17 | 2,638 | 2,677 | 2,628 | 2,665 | 21,000 |
| 2023/02/16 | 2,680 | 2,697 | 2,655 | 2,657 | 18,700 |
| 2023/02/15 | 2,688 | 2,702 | 2,646 | 2,652 | 26,800 |
| 2023/02/14 | 2,707 | 2,715 | 2,683 | 2,701 | 15,900 |
| 2023/02/13 | 2,693 | 2,736 | 2,656 | 2,679 | 63,900 |
| 2023/02/10 | 2,618 | 2,650 | 2,588 | 2,649 | 66,700 |
| 2023/02/09 | 2,563 | 2,622 | 2,562 | 2,606 | 15,900 |
| 2023/02/08 | 2,541 | 2,558 | 2,538 | 2,552 | 7,900 |
| 2023/02/07 | 2,541 | 2,565 | 2,537 | 2,541 | 8,900 |
| 2023/02/06 | 2,600 | 2,609 | 2,540 | 2,548 | 16,900 |
| 2023/02/03 | 2,553 | 2,575 | 2,545 | 2,573 | 11,400 |
| 2023/02/02 | 2,588 | 2,589 | 2,553 | 2,553 | 7,800 |
| 2023/02/01 | 2,589 | 2,619 | 2,577 | 2,585 | 7,500 |
| 2023/01/31 | 2,573 | 2,611 | 2,573 | 2,583 | 11,800 |
| 2023/01/30 | 2,575 | 2,612 | 2,563 | 2,598 | 15,800 |
| 2023/01/27 | 2,596 | 2,596 | 2,562 | 2,581 | 13,100 |
| 2023/01/26 | 2,610 | 2,615 | 2,557 | 2,576 | 26,900 |
| 2023/01/25 | 2,625 | 2,638 | 2,577 | 2,607 | 32,700 |
| 2023/01/24 | 2,610 | 2,640 | 2,601 | 2,627 | 17,700 |
| 2023/01/23 | 2,588 | 2,606 | 2,572 | 2,601 | 21,300 |
| 2023/01/20 | 2,525 | 2,586 | 2,507 | 2,572 | 16,200 |
| 2023/01/19 | 2,537 | 2,537 | 2,499 | 2,524 | 15,200 |
| 2023/01/18 | 2,509 | 2,582 | 2,509 | 2,530 | 25,700 |
| 2023/01/17 | 2,498 | 2,516 | 2,489 | 2,509 | 15,400 |
| 2023/01/16 | 2,498 | 2,498 | 2,462 | 2,475 | 14,600 |
| 2023/01/13 | 2,467 | 2,502 | 2,467 | 2,483 | 18,300 |
| 2023/01/12 | 2,481 | 2,488 | 2,452 | 2,455 | 8,800 |
| 2023/01/11 | 2,429 | 2,459 | 2,429 | 2,459 | 7,700 |
| 2023/01/10 | 2,402 | 2,426 | 2,392 | 2,402 | 12,000 |
| 2023/01/06 | 2,382 | 2,414 | 2,382 | 2,402 | 7,700 |
| 2023/01/05 | 2,391 | 2,422 | 2,381 | 2,382 | 13,100 |
| 2023/01/04 | 2,460 | 2,460 | 2,385 | 2,391 | 15,800 |