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

萬世電機(7565)の株価時系列情報

萬世電機(7565)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
2026/09/11 8,350 8,350 8,310 8,310 300
2026/09/10 8,500 8,500 8,500 8,500 100
2026/09/09 8,500 8,500 8,500 8,500 200
2026/09/08 8,500 8,500 8,500 8,500 200
2026/09/07 8,700 8,720 8,550 8,630 2,300
2026/09/04 8,690 8,700 8,550 8,550 300
2026/09/03 8,500 8,810 8,500 8,540 600
2026/09/02 8,900 9,000 8,300 8,300 3,600
2026/09/01 8,410 8,600 8,410 8,600 1,100
2026/08/31 8,510 8,510 8,360 8,360 1,300
2026/08/28 8,300 8,360 8,300 8,360 200
2026/08/27 8,100 8,100 8,100 8,100 100
2026/08/26 8,100 8,100 8,090 8,090 200
2026/08/25 7,950 7,950 7,950 7,950 100
2026/08/24 7,920 7,920 7,920 7,920 100
2026/08/21 7,850 8,000 7,850 8,000 400
2026/08/20 8,160 8,210 8,120 8,210 300
2026/08/19 8,450 8,600 7,850 8,310 1,800
2026/08/18 7,850 8,000 7,850 7,850 1,400
2026/08/17 8,000 8,000 8,000 8,000 1,000
2026/08/14 7,850 8,000 7,850 8,000 700
2026/08/13 7,700 7,700 7,700 7,700 100
2026/08/10 7,300 7,400 7,300 7,400 1,200
2026/08/07 7,200 7,200 7,150 7,150 300
2026/08/06 7,200 7,200 7,200 7,200 100
2026/08/05 7,200 7,200 7,200 7,200 200
2026/08/04 7,100 7,100 7,100 7,100 700
2026/07/31 7,090 7,090 7,090 7,090 100
2026/07/30 7,010 7,010 7,010 7,010 100
2026/07/29 6,910 6,910 6,910 6,910 400
2026/07/28 6,890 6,910 6,890 6,910 200
2026/07/27 6,810 6,850 6,810 6,850 200
2026/07/24 6,630 6,730 6,630 6,730 300
2026/07/23 6,590 6,590 6,590 6,590 100
2026/07/22 6,490 6,490 6,490 6,490 100
2026/07/21 6,880 6,880 6,490 6,490 700
2026/07/17 7,250 7,250 6,590 6,710 1,100
2026/07/16 8,000 8,000 7,400 7,400 2,800
2026/07/15 6,860 7,600 6,820 7,600 1,200
2026/07/14 6,500 6,700 6,500 6,660 900
2026/07/13 6,400 6,400 6,400 6,400 900
2026/07/10 6,400 6,400 6,400 6,400 200
2026/07/09 6,400 6,400 6,370 6,370 1,000
2026/07/08 6,340 6,340 6,340 6,340 100
2026/07/07 6,260 6,260 6,260 6,260 100
2026/07/03 6,220 6,220 6,200 6,200 700
2026/07/02 6,010 6,160 6,010 6,160 500
2026/06/30 5,990 6,010 5,990 6,010 200
2026/06/29 5,960 5,960 5,960 5,960 300
2026/06/25 5,960 5,960 5,960 5,960 300
2026/06/23 6,000 6,000 6,000 6,000 500
2026/06/22 6,190 6,190 6,100 6,100 700
2026/06/18 6,030 6,130 6,030 6,130 200
2026/06/17 6,200 6,200 6,100 6,100 400
2026/06/16 5,910 6,340 5,910 6,100 2,800
2026/06/12 6,100 6,100 6,100 6,100 500
2026/06/11 6,100 6,100 6,100 6,100 200
2026/06/10 6,100 6,100 6,100 6,100 300
2026/06/09 6,350 6,350 6,100 6,100 700
2026/06/04 6,200 6,200 6,200 6,200 200
2026/05/29 6,040 6,040 6,040 6,040 100
2026/05/28 6,040 6,040 6,040 6,040 100
2026/05/26 6,300 6,400 6,140 6,140 3,200
2026/05/25 6,280 6,280 6,180 6,270 800
2026/05/22 6,100 6,100 6,100 6,100 200
2026/05/21 6,290 6,290 6,290 6,290 100
2026/05/20 6,390 6,390 6,390 6,390 100
2026/05/18 6,390 6,390 6,390 6,390 100
2026/05/13 6,280 6,330 6,280 6,330 200
2026/05/12 6,180 6,480 6,110 6,480 1,100
2026/05/11 6,000 6,080 6,000 6,080 200
2026/05/08 6,200 6,200 6,000 6,000 500
2026/05/01 5,990 6,100 5,990 6,100 1,100
2026/04/24 5,850 5,850 5,850 5,850 100
2026/04/23 5,880 5,880 5,880 5,880 100
2026/04/20 5,920 5,980 5,900 5,980 800
2026/04/17 5,850 6,070 5,850 6,070 400
2026/04/16 5,850 5,850 5,850 5,850 100
2026/04/09 5,950 5,950 5,950 5,950 100
2026/04/07 5,770 5,880 5,770 5,880 300
2026/04/06 5,950 5,950 5,850 5,850 200
2026/04/03 5,950 5,950 5,950 5,950 100
2026/04/02 5,940 5,940 5,850 5,850 500
2026/03/30 5,850 5,850 5,850 5,850 100
2026/03/27 6,180 6,180 6,000 6,000 200
2026/03/26 6,080 6,080 6,000 6,080 1,200
2026/03/25 6,100 6,380 6,050 6,100 3,200
2026/03/24 5,920 6,000 5,920 6,000 300
2026/03/23 5,950 5,950 5,820 5,820 200
2026/03/19 5,930 5,950 5,930 5,950 400
2026/03/18 6,120 6,120 5,910 5,930 700
2026/03/17 6,060 6,150 6,060 6,150 400
2026/03/16 6,050 6,050 6,050 6,050 100
2026/03/11 5,880 5,980 5,880 5,980 200
2026/03/10 5,870 5,880 5,800 5,880 300
2026/03/09 5,860 5,860 5,700 5,800 2,000
2026/03/06 6,190 6,190 6,090 6,090 200
2026/03/05 6,110 6,190 6,110 6,190 400
2026/03/03 6,020 6,200 6,020 6,200 1,000
2026/03/02 6,020 6,020 5,920 6,010 500
2026/02/26 6,000 6,050 6,000 6,050 600
2026/02/25 6,000 6,000 6,000 6,000 300
2026/02/24 6,000 6,000 6,000 6,000 500
2026/02/20 5,940 5,940 5,940 5,940 100
2026/02/19 5,900 5,900 5,900 5,900 100
2026/02/18 5,900 5,900 5,900 5,900 200
2026/02/17 5,900 5,900 5,900 5,900 100
2026/02/16 5,970 5,980 5,900 5,900 800
2026/02/13 6,070 6,070 5,970 5,970 200
2026/02/12 6,070 6,070 6,070 6,070 100
2026/02/10 6,170 6,170 6,170 6,170 100
2026/02/09 6,200 6,200 6,170 6,170 200
2026/02/06 6,260 6,260 6,100 6,100 500
2026/02/04 6,170 6,280 6,130 6,260 1,800
2026/02/03 5,900 6,300 5,900 6,170 2,200
2026/02/02 6,000 6,000 6,000 6,000 500
2026/01/30 6,000 6,000 6,000 6,000 100
2026/01/29 6,000 6,000 6,000 6,000 100
2026/01/27 5,900 5,900 5,900 5,900 100
2026/01/26 5,970 5,970 5,970 5,970 400
2026/01/23 6,290 6,290 5,850 5,970 800
2026/01/16 5,990 5,990 5,990 5,990 100
2026/01/15 5,830 5,830 5,830 5,830 100
2026/01/09 5,820 5,820 5,820 5,820 200
2026/01/08 5,820 5,820 5,820 5,820 100
2026/01/06 6,020 6,020 6,020 6,020 100
2025/12/29 5,950 6,020 5,880 6,020 1,500
2025/12/26 5,850 5,880 5,850 5,880 600
2025/12/25 5,830 5,850 5,830 5,850 400
2025/12/24 5,800 5,800 5,800 5,800 300
2025/12/23 5,750 5,750 5,750 5,750 300
2025/12/22 5,550 5,550 5,550 5,550 100
2025/12/19 5,650 5,650 5,650 5,650 300
2025/12/17 5,580 5,670 5,580 5,650 400
2025/12/16 5,580 5,580 5,580 5,580 1,000
2025/12/15 5,580 5,580 5,580 5,580 100
2025/12/12 5,580 5,580 5,580 5,580 100
2025/12/11 5,480 5,480 5,480 5,480 100
2025/12/09 5,460 5,460 5,460 5,460 100
2025/12/08 5,420 5,420 5,420 5,420 1,100
2025/12/01 5,410 5,410 5,410 5,410 100
2025/11/26 5,300 5,300 5,300 5,300 100
2025/11/25 5,150 5,230 5,150 5,230 600
2025/11/21 5,100 5,100 5,100 5,100 100
2025/11/20 5,100 5,100 5,100 5,100 100
2025/11/19 5,120 5,120 5,120 5,120 100
2025/11/17 5,210 5,210 5,210 5,210 100
2025/11/14 5,100 5,220 5,100 5,210 1,000
2025/11/13 5,090 5,090 5,090 5,090 100
2025/11/12 5,010 5,140 5,010 5,140 400
2025/11/11 4,990 5,040 4,990 5,040 700
2025/11/10 5,070 5,070 4,980 5,000 1,300
2025/11/06 5,160 5,170 5,160 5,170 600
2025/11/05 5,290 5,290 5,000 5,160 2,600
2025/11/04 5,480 6,480 5,290 5,300 10,000
2025/10/31 4,990 5,480 4,990 5,480 1,000
2025/10/30 5,000 5,000 4,980 4,980 200
2025/10/29 4,935 4,935 4,935 4,935 400
2025/10/28 4,935 4,935 4,930 4,930 300
2025/10/27 4,900 4,920 4,900 4,920 600
2025/10/22 4,870 4,885 4,870 4,885 900
2025/10/21 4,960 4,980 4,940 4,940 300
2025/10/20 4,890 4,890 4,890 4,890 200
2025/10/17 4,965 4,995 4,925 4,925 600
2025/10/16 5,000 5,000 4,895 4,895 400
2025/10/09 4,895 5,040 4,895 5,040 700
2025/10/08 4,830 4,830 4,830 4,830 100
2025/10/07 4,880 4,880 4,800 4,850 600
2025/10/06 4,920 4,945 4,910 4,945 700
2025/10/02 5,110 5,110 4,910 4,910 500
2025/10/01 5,150 5,150 5,150 5,150 100
2025/09/30 5,210 5,210 5,210 5,210 200
2025/09/29 5,260 5,260 5,260 5,260 100
2025/09/26 5,260 5,260 5,260 5,260 200
2025/09/25 5,260 5,260 5,260 5,260 300
2025/09/24 5,180 5,230 5,180 5,230 300
2025/09/19 5,150 5,150 5,150 5,150 100
2025/09/18 5,070 5,210 4,955 5,210 700
2025/09/17 5,170 5,170 5,170 5,170 100
2025/09/16 5,280 5,280 5,070 5,070 500
2025/09/12 5,510 5,510 5,510 5,510 200
2025/09/11 5,500 5,500 5,400 5,500 700
2025/09/10 5,900 5,900 5,510 5,510 400
2025/09/09 5,900 5,900 5,900 5,900 100
2025/09/08 5,900 5,900 5,900 5,900 100
2025/09/05 5,850 5,900 5,850 5,900 400
2025/09/04 5,950 5,950 5,950 5,950 300
2025/09/03 5,950 5,950 5,950 5,950 200
2025/09/02 5,980 6,630 5,960 5,960 2,400
2025/08/29 5,950 6,050 5,950 6,050 500
2025/08/28 6,050 6,050 6,050 6,050 100
2025/08/27 6,050 6,050 6,050 6,050 800
2025/08/26 6,150 6,150 6,050 6,050 900
2025/08/25 6,020 6,050 6,020 6,050 4,200
2025/08/22 6,660 6,660 5,880 6,030 6,600
2025/08/21 6,660 6,660 6,560 6,660 5,200
2025/08/20 4,960 5,660 4,960 5,660 2,400
2025/08/19 4,955 4,955 4,955 4,955 200
2025/08/15 4,950 4,955 4,950 4,955 400
2025/08/14 4,900 4,900 4,900 4,900 100

このページの先頭へ