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 |
|---|---|---|---|---|---|
| 2024/09/26 | 3,570 | 3,590 | 3,550 | 3,590 | 51,400 |
| 2024/09/25 | 3,575 | 3,590 | 3,540 | 3,550 | 26,800 |
| 2024/09/24 | 3,575 | 3,595 | 3,555 | 3,575 | 16,000 |
| 2024/09/20 | 3,600 | 3,600 | 3,545 | 3,545 | 51,300 |
| 2024/09/19 | 3,500 | 3,560 | 3,480 | 3,530 | 24,400 |
| 2024/09/18 | 3,475 | 3,485 | 3,420 | 3,450 | 26,800 |
| 2024/09/17 | 3,510 | 3,510 | 3,400 | 3,440 | 32,600 |
| 2024/09/13 | 3,475 | 3,495 | 3,465 | 3,470 | 20,100 |
| 2024/09/12 | 3,480 | 3,525 | 3,445 | 3,485 | 28,900 |
| 2024/09/11 | 3,455 | 3,490 | 3,370 | 3,395 | 34,700 |
| 2024/09/10 | 3,520 | 3,545 | 3,455 | 3,455 | 33,500 |
| 2024/09/09 | 3,430 | 3,525 | 3,380 | 3,505 | 38,300 |
| 2024/09/06 | 3,485 | 3,515 | 3,455 | 3,495 | 20,800 |
| 2024/09/05 | 3,480 | 3,585 | 3,440 | 3,485 | 36,300 |
| 2024/09/04 | 3,550 | 3,575 | 3,495 | 3,495 | 50,100 |
| 2024/09/03 | 3,645 | 3,695 | 3,635 | 3,635 | 27,200 |
| 2024/09/02 | 3,620 | 3,645 | 3,605 | 3,640 | 18,000 |
| 2024/08/30 | 3,560 | 3,605 | 3,550 | 3,570 | 44,700 |
| 2024/08/29 | 3,540 | 3,575 | 3,520 | 3,540 | 12,900 |
| 2024/08/28 | 3,580 | 3,580 | 3,500 | 3,540 | 30,900 |
| 2024/08/27 | 3,500 | 3,595 | 3,490 | 3,595 | 21,700 |
| 2024/08/26 | 3,495 | 3,520 | 3,475 | 3,505 | 21,200 |
| 2024/08/23 | 3,495 | 3,515 | 3,475 | 3,495 | 19,000 |
| 2024/08/22 | 3,485 | 3,495 | 3,455 | 3,495 | 17,800 |
| 2024/08/21 | 3,460 | 3,500 | 3,430 | 3,470 | 32,000 |
| 2024/08/20 | 3,405 | 3,500 | 3,405 | 3,495 | 39,400 |
| 2024/08/19 | 3,495 | 3,495 | 3,365 | 3,365 | 67,000 |
| 2024/08/16 | 3,480 | 3,565 | 3,440 | 3,495 | 57,000 |
| 2024/08/15 | 3,400 | 3,440 | 3,365 | 3,415 | 26,400 |
| 2024/08/14 | 3,385 | 3,445 | 3,330 | 3,430 | 28,800 |
| 2024/08/13 | 3,230 | 3,350 | 3,220 | 3,350 | 41,200 |
| 2024/08/09 | 3,325 | 3,355 | 3,090 | 3,230 | 104,000 |
| 2024/08/08 | 3,215 | 3,325 | 3,180 | 3,200 | 31,900 |
| 2024/08/07 | 3,125 | 3,395 | 3,120 | 3,285 | 73,600 |
| 2024/08/06 | 3,045 | 3,280 | 3,045 | 3,195 | 110,400 |
| 2024/08/05 | 3,185 | 3,245 | 2,735 | 2,843 | 186,400 |
| 2024/08/02 | 3,595 | 3,595 | 3,425 | 3,425 | 101,100 |
| 2024/08/01 | 3,825 | 3,830 | 3,685 | 3,735 | 71,300 |
| 2024/07/31 | 3,710 | 3,835 | 3,705 | 3,835 | 47,000 |
| 2024/07/30 | 3,780 | 3,780 | 3,730 | 3,740 | 37,900 |
| 2024/07/29 | 3,755 | 3,825 | 3,745 | 3,790 | 33,500 |
| 2024/07/26 | 3,750 | 3,780 | 3,725 | 3,725 | 41,400 |
| 2024/07/25 | 3,750 | 3,785 | 3,700 | 3,715 | 80,000 |
| 2024/07/24 | 3,865 | 3,885 | 3,800 | 3,805 | 63,300 |
| 2024/07/23 | 3,895 | 3,915 | 3,860 | 3,870 | 36,900 |
| 2024/07/22 | 3,910 | 3,930 | 3,860 | 3,870 | 55,400 |
| 2024/07/19 | 4,000 | 4,000 | 3,910 | 3,925 | 43,000 |
| 2024/07/18 | 4,060 | 4,070 | 4,000 | 4,000 | 24,000 |
| 2024/07/17 | 4,060 | 4,110 | 4,035 | 4,070 | 24,800 |
| 2024/07/16 | 4,045 | 4,105 | 4,045 | 4,060 | 31,400 |
| 2024/07/12 | 3,995 | 4,065 | 3,990 | 3,990 | 36,400 |
| 2024/07/11 | 4,030 | 4,030 | 3,980 | 3,995 | 24,200 |
| 2024/07/10 | 4,055 | 4,055 | 3,985 | 3,985 | 29,400 |
| 2024/07/09 | 4,035 | 4,090 | 4,030 | 4,070 | 25,400 |
| 2024/07/08 | 4,045 | 4,045 | 4,000 | 4,005 | 18,800 |
| 2024/07/05 | 4,100 | 4,125 | 4,030 | 4,035 | 23,200 |
| 2024/07/04 | 4,020 | 4,090 | 4,000 | 4,090 | 39,600 |
| 2024/07/03 | 3,960 | 4,005 | 3,945 | 4,005 | 30,600 |
| 2024/07/02 | 3,995 | 3,995 | 3,940 | 3,960 | 37,500 |
| 2024/07/01 | 3,945 | 3,995 | 3,940 | 3,960 | 29,500 |
| 2024/06/28 | 3,980 | 3,980 | 3,930 | 3,930 | 25,700 |
| 2024/06/27 | 3,940 | 3,970 | 3,925 | 3,955 | 18,900 |
| 2024/06/26 | 3,980 | 3,980 | 3,935 | 3,940 | 25,600 |
| 2024/06/25 | 3,925 | 3,970 | 3,920 | 3,960 | 40,600 |
| 2024/06/24 | 3,985 | 3,985 | 3,910 | 3,925 | 45,700 |
| 2024/06/21 | 4,105 | 4,130 | 4,000 | 4,000 | 45,100 |
| 2024/06/20 | 4,065 | 4,120 | 4,060 | 4,105 | 26,500 |
| 2024/06/19 | 4,075 | 4,160 | 4,065 | 4,110 | 26,100 |
| 2024/06/18 | 4,105 | 4,130 | 4,060 | 4,075 | 24,700 |
| 2024/06/17 | 4,175 | 4,175 | 4,040 | 4,100 | 38,800 |
| 2024/06/14 | 4,090 | 4,215 | 4,025 | 4,205 | 71,400 |
| 2024/06/13 | 4,075 | 4,095 | 4,000 | 4,030 | 30,900 |
| 2024/06/12 | 4,040 | 4,115 | 4,030 | 4,075 | 27,700 |
| 2024/06/11 | 4,030 | 4,055 | 4,025 | 4,040 | 17,700 |
| 2024/06/10 | 3,955 | 4,060 | 3,955 | 4,035 | 29,300 |
| 2024/06/07 | 3,920 | 3,955 | 3,910 | 3,925 | 23,800 |
| 2024/06/06 | 4,030 | 4,030 | 3,920 | 3,930 | 40,600 |
| 2024/06/05 | 3,990 | 4,025 | 3,965 | 3,965 | 25,600 |
| 2024/06/04 | 4,010 | 4,065 | 4,010 | 4,035 | 16,300 |
| 2024/06/03 | 4,050 | 4,095 | 4,020 | 4,040 | 23,700 |
| 2024/05/31 | 3,955 | 4,020 | 3,940 | 4,015 | 33,800 |
| 2024/05/30 | 3,925 | 3,970 | 3,895 | 3,965 | 27,800 |
| 2024/05/29 | 4,040 | 4,040 | 3,945 | 3,945 | 28,000 |
| 2024/05/28 | 4,070 | 4,095 | 4,025 | 4,025 | 32,700 |
| 2024/05/27 | 4,130 | 4,130 | 4,005 | 4,050 | 18,400 |
| 2024/05/24 | 4,060 | 4,135 | 4,050 | 4,105 | 23,800 |
| 2024/05/23 | 4,015 | 4,130 | 3,985 | 4,105 | 53,100 |
| 2024/05/22 | 3,955 | 4,040 | 3,950 | 4,000 | 47,800 |
| 2024/05/21 | 3,990 | 4,020 | 3,955 | 3,955 | 24,800 |
| 2024/05/20 | 3,995 | 4,040 | 3,965 | 3,985 | 33,100 |
| 2024/05/17 | 3,890 | 3,995 | 3,885 | 3,965 | 47,700 |
| 2024/05/16 | 4,070 | 4,070 | 3,915 | 3,915 | 72,000 |
| 2024/05/15 | 4,155 | 4,195 | 4,025 | 4,085 | 79,300 |
| 2024/05/14 | 4,185 | 4,185 | 3,865 | 4,055 | 228,200 |
| 2024/05/13 | 4,240 | 4,255 | 4,150 | 4,175 | 41,900 |
| 2024/05/10 | 4,260 | 4,285 | 4,220 | 4,245 | 41,300 |
| 2024/05/09 | 4,260 | 4,315 | 4,220 | 4,250 | 41,400 |
| 2024/05/08 | 4,285 | 4,310 | 4,260 | 4,265 | 25,600 |
| 2024/05/07 | 4,300 | 4,315 | 4,260 | 4,290 | 25,900 |
| 2024/05/02 | 4,270 | 4,290 | 4,240 | 4,280 | 45,600 |
| 2024/05/01 | 4,300 | 4,350 | 4,275 | 4,280 | 29,100 |
| 2024/04/30 | 4,240 | 4,365 | 4,200 | 4,360 | 92,500 |
| 2024/04/26 | 4,060 | 4,120 | 4,055 | 4,115 | 22,700 |
| 2024/04/25 | 4,090 | 4,110 | 4,060 | 4,060 | 19,000 |
| 2024/04/24 | 4,070 | 4,150 | 4,070 | 4,115 | 38,700 |
| 2024/04/23 | 4,045 | 4,055 | 3,990 | 4,040 | 22,200 |
| 2024/04/22 | 3,945 | 4,020 | 3,945 | 4,020 | 35,000 |
| 2024/04/19 | 4,040 | 4,055 | 3,905 | 3,970 | 56,000 |
| 2024/04/18 | 3,985 | 4,080 | 3,985 | 4,070 | 33,500 |
| 2024/04/17 | 4,025 | 4,055 | 3,975 | 4,015 | 46,300 |
| 2024/04/16 | 4,145 | 4,145 | 4,000 | 4,015 | 82,400 |
| 2024/04/15 | 4,175 | 4,190 | 4,145 | 4,170 | 46,700 |
| 2024/04/12 | 4,240 | 4,275 | 4,225 | 4,240 | 39,100 |
| 2024/04/11 | 4,230 | 4,280 | 4,200 | 4,240 | 43,400 |
| 2024/04/10 | 4,200 | 4,230 | 4,180 | 4,205 | 38,700 |
| 2024/04/09 | 4,230 | 4,245 | 4,190 | 4,220 | 22,300 |
| 2024/04/08 | 4,205 | 4,250 | 4,155 | 4,240 | 40,300 |
| 2024/04/05 | 4,150 | 4,220 | 4,150 | 4,195 | 48,800 |
| 2024/04/04 | 4,190 | 4,250 | 4,180 | 4,220 | 49,900 |
| 2024/04/03 | 4,180 | 4,205 | 4,140 | 4,145 | 71,800 |
| 2024/04/02 | 4,305 | 4,305 | 4,195 | 4,195 | 75,500 |
| 2024/04/01 | 4,490 | 4,490 | 4,300 | 4,300 | 73,400 |
| 2024/03/29 | 4,445 | 4,490 | 4,430 | 4,475 | 26,600 |
| 2024/03/28 | 4,450 | 4,475 | 4,415 | 4,430 | 50,400 |
| 2024/03/27 | 4,555 | 4,555 | 4,490 | 4,490 | 76,300 |
| 2024/03/26 | 4,425 | 4,520 | 4,425 | 4,515 | 42,200 |
| 2024/03/25 | 4,480 | 4,510 | 4,465 | 4,465 | 37,000 |
| 2024/03/22 | 4,510 | 4,525 | 4,425 | 4,460 | 62,300 |
| 2024/03/21 | 4,425 | 4,510 | 4,425 | 4,495 | 56,900 |
| 2024/03/19 | 4,330 | 4,405 | 4,285 | 4,380 | 53,100 |
| 2024/03/18 | 4,345 | 4,370 | 4,315 | 4,325 | 34,700 |
| 2024/03/15 | 4,290 | 4,330 | 4,265 | 4,310 | 72,800 |
| 2024/03/14 | 4,330 | 4,355 | 4,280 | 4,345 | 45,300 |
| 2024/03/13 | 4,450 | 4,455 | 4,295 | 4,325 | 68,500 |
| 2024/03/12 | 4,330 | 4,405 | 4,295 | 4,390 | 74,200 |
| 2024/03/11 | 4,500 | 4,500 | 4,365 | 4,390 | 122,100 |
| 2024/03/08 | 4,565 | 4,640 | 4,555 | 4,600 | 58,000 |
| 2024/03/07 | 4,730 | 4,730 | 4,605 | 4,610 | 53,900 |
| 2024/03/06 | 4,615 | 4,730 | 4,590 | 4,705 | 42,200 |
| 2024/03/05 | 4,685 | 4,690 | 4,610 | 4,660 | 39,000 |
| 2024/03/04 | 4,860 | 4,860 | 4,670 | 4,670 | 79,000 |
| 2024/03/01 | 4,880 | 4,880 | 4,790 | 4,810 | 83,200 |
| 2024/02/29 | 4,760 | 4,885 | 4,710 | 4,870 | 65,200 |
| 2024/02/28 | 4,765 | 4,830 | 4,760 | 4,770 | 47,500 |
| 2024/02/27 | 4,740 | 4,845 | 4,710 | 4,745 | 55,200 |
| 2024/02/26 | 4,830 | 4,880 | 4,745 | 4,745 | 53,000 |
| 2024/02/22 | 4,910 | 4,910 | 4,800 | 4,830 | 48,700 |
| 2024/02/21 | 4,860 | 4,880 | 4,755 | 4,775 | 77,200 |
| 2024/02/20 | 4,885 | 5,040 | 4,855 | 4,930 | 184,600 |
| 2024/02/19 | 4,625 | 4,700 | 4,565 | 4,700 | 113,800 |
| 2024/02/16 | 4,615 | 4,755 | 4,590 | 4,665 | 94,800 |
| 2024/02/15 | 4,690 | 4,710 | 4,550 | 4,575 | 76,500 |
| 2024/02/14 | 4,720 | 4,720 | 4,590 | 4,620 | 118,400 |
| 2024/02/13 | 4,825 | 4,855 | 4,690 | 4,760 | 184,800 |
| 2024/02/09 | 5,200 | 5,250 | 4,685 | 4,755 | 431,900 |
| 2024/02/08 | 5,140 | 5,180 | 5,050 | 5,160 | 60,500 |
| 2024/02/07 | 5,030 | 5,150 | 5,030 | 5,150 | 37,100 |
| 2024/02/06 | 5,050 | 5,070 | 5,020 | 5,060 | 29,500 |
| 2024/02/05 | 5,130 | 5,140 | 5,020 | 5,040 | 59,900 |
| 2024/02/02 | 5,130 | 5,130 | 5,040 | 5,100 | 40,900 |
| 2024/02/01 | 5,070 | 5,110 | 5,060 | 5,080 | 35,500 |
| 2024/01/31 | 5,040 | 5,140 | 5,030 | 5,120 | 30,000 |
| 2024/01/30 | 5,130 | 5,160 | 5,070 | 5,070 | 38,300 |
| 2024/01/29 | 5,040 | 5,170 | 5,030 | 5,130 | 75,000 |
| 2024/01/26 | 5,110 | 5,110 | 4,975 | 4,975 | 60,800 |
| 2024/01/25 | 5,040 | 5,140 | 5,040 | 5,120 | 62,700 |
| 2024/01/24 | 5,130 | 5,130 | 5,020 | 5,060 | 75,600 |
| 2024/01/23 | 5,290 | 5,330 | 5,140 | 5,160 | 78,700 |
| 2024/01/22 | 5,150 | 5,230 | 5,110 | 5,230 | 57,600 |
| 2024/01/19 | 5,170 | 5,170 | 5,050 | 5,110 | 54,600 |
| 2024/01/18 | 5,060 | 5,140 | 5,030 | 5,070 | 70,300 |
| 2024/01/17 | 5,230 | 5,260 | 5,060 | 5,060 | 125,000 |
| 2024/01/16 | 5,180 | 5,200 | 5,040 | 5,130 | 109,500 |
| 2024/01/15 | 4,855 | 5,190 | 4,850 | 5,080 | 291,900 |
| 2024/01/12 | 4,815 | 4,825 | 4,670 | 4,715 | 84,200 |
| 2024/01/11 | 4,845 | 4,895 | 4,770 | 4,795 | 83,700 |
| 2024/01/10 | 4,905 | 4,940 | 4,840 | 4,840 | 45,200 |
| 2024/01/09 | 4,885 | 4,960 | 4,860 | 4,890 | 56,300 |
| 2024/01/05 | 4,880 | 4,890 | 4,810 | 4,815 | 36,200 |
| 2024/01/04 | 4,815 | 4,920 | 4,720 | 4,885 | 57,100 |