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 |
---|---|---|---|---|---|
2014/12/30 | 655 | 655 | 655 | 655 | 9,000 |
2014/12/29 | 631 | 650 | 631 | 650 | 5,000 |
2014/12/26 | 630 | 630 | 630 | 630 | 7,000 |
2014/12/25 | 630 | 630 | 620 | 620 | 6,000 |
2014/12/24 | 632 | 633 | 630 | 630 | 16,000 |
2014/12/22 | 650 | 650 | 625 | 630 | 13,000 |
2014/12/19 | 617 | 640 | 617 | 630 | 39,000 |
2014/12/18 | 631 | 631 | 616 | 616 | 31,000 |
2014/12/17 | 630 | 630 | 630 | 630 | 6,000 |
2014/12/16 | 633 | 640 | 630 | 630 | 16,000 |
2014/12/15 | 631 | 631 | 631 | 631 | 2,000 |
2014/12/11 | 630 | 630 | 630 | 630 | 4,000 |
2014/12/08 | 630 | 630 | 630 | 630 | 3,000 |
2014/12/05 | 641 | 641 | 640 | 640 | 12,000 |
2014/11/27 | 632 | 632 | 630 | 630 | 2,000 |
2014/11/26 | 640 | 640 | 635 | 635 | 4,000 |
2014/11/25 | 640 | 660 | 640 | 660 | 4,000 |
2014/11/21 | 630 | 630 | 630 | 630 | 1,000 |
2014/11/20 | 616 | 629 | 616 | 622 | 10,000 |
2014/11/17 | 600 | 610 | 600 | 610 | 2,000 |
2014/11/14 | 600 | 600 | 600 | 600 | 1,000 |
2014/11/13 | 600 | 600 | 600 | 600 | 2,000 |
2014/11/11 | 575 | 580 | 575 | 580 | 5,000 |
2014/11/10 | 569 | 569 | 569 | 569 | 1,000 |
2014/11/07 | 557 | 559 | 555 | 559 | 11,000 |
2014/11/06 | 561 | 561 | 555 | 555 | 4,000 |
2014/11/05 | 571 | 571 | 571 | 571 | 1,000 |
2014/11/04 | 590 | 590 | 580 | 580 | 4,000 |
2014/10/29 | 566 | 566 | 566 | 566 | 1,000 |
2014/10/28 | 585 | 585 | 570 | 570 | 4,000 |
2014/10/21 | 585 | 586 | 585 | 585 | 12,000 |
2014/10/20 | 580 | 585 | 580 | 585 | 2,000 |
2014/10/16 | 586 | 586 | 580 | 580 | 4,000 |
2014/10/10 | 586 | 586 | 586 | 586 | 2,000 |
2014/10/09 | 590 | 590 | 590 | 590 | 3,000 |
2014/10/07 | 590 | 590 | 590 | 590 | 2,000 |
2014/10/02 | 583 | 583 | 583 | 583 | 1,000 |
2014/10/01 | 600 | 600 | 600 | 600 | 6,000 |
2014/09/30 | 600 | 605 | 600 | 605 | 7,000 |
2014/09/29 | 583 | 583 | 583 | 583 | 4,000 |
2014/09/26 | 573 | 578 | 573 | 578 | 5,000 |
2014/09/25 | 580 | 580 | 572 | 572 | 9,000 |
2014/09/24 | 580 | 580 | 570 | 577 | 15,000 |
2014/09/22 | 588 | 588 | 575 | 575 | 7,000 |
2014/09/19 | 575 | 580 | 574 | 580 | 6,000 |
2014/09/18 | 580 | 580 | 576 | 576 | 3,000 |
2014/09/17 | 580 | 580 | 570 | 570 | 5,000 |
2014/09/11 | 578 | 578 | 575 | 575 | 6,000 |
2014/09/10 | 585 | 585 | 585 | 585 | 1,000 |
2014/09/09 | 575 | 585 | 575 | 585 | 3,000 |
2014/09/08 | 581 | 581 | 575 | 575 | 3,000 |
2014/09/03 | 584 | 584 | 584 | 584 | 3,000 |
2014/09/02 | 584 | 584 | 584 | 584 | 1,000 |
2014/08/28 | 598 | 598 | 596 | 596 | 4,000 |
2014/08/26 | 599 | 599 | 599 | 599 | 1,000 |
2014/08/22 | 599 | 599 | 599 | 599 | 2,000 |
2014/08/21 | 600 | 600 | 600 | 600 | 2,000 |
2014/08/18 | 590 | 590 | 590 | 590 | 1,000 |
2014/08/15 | 590 | 590 | 590 | 590 | 1,000 |
2014/08/13 | 585 | 585 | 585 | 585 | 5,000 |
2014/08/12 | 580 | 580 | 570 | 570 | 3,000 |
2014/08/11 | 585 | 585 | 577 | 577 | 12,000 |
2014/08/06 | 581 | 581 | 581 | 581 | 4,000 |
2014/08/04 | 585 | 585 | 585 | 585 | 1,000 |
2014/08/01 | 585 | 585 | 585 | 585 | 2,000 |
2014/07/31 | 585 | 585 | 585 | 585 | 4,000 |
2014/07/29 | 581 | 581 | 581 | 581 | 3,000 |
2014/07/28 | 580 | 580 | 580 | 580 | 1,000 |
2014/07/25 | 585 | 585 | 580 | 580 | 5,000 |
2014/07/23 | 585 | 585 | 585 | 585 | 3,000 |
2014/07/17 | 580 | 580 | 580 | 580 | 3,000 |
2014/07/16 | 575 | 578 | 575 | 578 | 4,000 |
2014/07/15 | 570 | 570 | 570 | 570 | 7,000 |
2014/07/14 | 567 | 567 | 565 | 567 | 12,000 |
2014/07/11 | 567 | 567 | 567 | 567 | 6,000 |
2014/07/10 | 567 | 567 | 566 | 566 | 5,000 |
2014/07/09 | 561 | 567 | 561 | 567 | 9,000 |
2014/07/08 | 557 | 560 | 557 | 560 | 8,000 |
2014/07/07 | 555 | 555 | 550 | 554 | 11,000 |
2014/07/04 | 548 | 548 | 548 | 548 | 2,000 |
2014/07/03 | 547 | 547 | 547 | 547 | 4,000 |
2014/07/02 | 547 | 547 | 546 | 547 | 3,000 |
2014/07/01 | 537 | 540 | 534 | 537 | 11,000 |
2014/06/30 | 547 | 547 | 545 | 545 | 3,000 |
2014/06/27 | 531 | 538 | 531 | 538 | 2,000 |
2014/06/26 | 536 | 536 | 536 | 536 | 2,000 |
2014/06/25 | 537 | 538 | 536 | 536 | 6,000 |
2014/06/23 | 544 | 544 | 544 | 544 | 1,000 |
2014/06/20 | 546 | 546 | 546 | 546 | 1,000 |
2014/06/19 | 549 | 549 | 549 | 549 | 2,000 |
2014/06/18 | 546 | 546 | 546 | 546 | 1,000 |
2014/06/17 | 526 | 536 | 526 | 536 | 2,000 |
2014/06/13 | 526 | 526 | 526 | 526 | 1,000 |
2014/06/11 | 524 | 524 | 523 | 523 | 2,000 |
2014/06/10 | 530 | 530 | 523 | 523 | 6,000 |
2014/06/09 | 535 | 535 | 534 | 534 | 4,000 |
2014/06/06 | 523 | 533 | 523 | 533 | 3,000 |
2014/06/04 | 532 | 532 | 532 | 532 | 1,000 |
2014/06/03 | 536 | 536 | 522 | 522 | 7,000 |
2014/06/02 | 521 | 522 | 521 | 521 | 7,000 |
2014/05/30 | 521 | 521 | 521 | 521 | 5,000 |
2014/05/29 | 526 | 526 | 523 | 523 | 5,000 |
2014/05/28 | 526 | 526 | 526 | 526 | 2,000 |
2014/05/26 | 535 | 535 | 529 | 529 | 2,000 |
2014/05/19 | 535 | 535 | 529 | 529 | 2,000 |
2014/05/14 | 546 | 546 | 546 | 546 | 1,000 |
2014/05/12 | 548 | 548 | 548 | 548 | 1,000 |
2014/05/09 | 545 | 545 | 545 | 545 | 1,000 |
2014/05/08 | 555 | 555 | 555 | 555 | 1,000 |
2014/04/28 | 561 | 561 | 561 | 561 | 1,000 |
2014/04/23 | 561 | 561 | 561 | 561 | 2,000 |
2014/04/18 | 555 | 565 | 555 | 565 | 3,000 |
2014/04/17 | 561 | 561 | 561 | 561 | 2,000 |
2014/04/10 | 570 | 570 | 570 | 570 | 3,000 |
2014/04/09 | 567 | 567 | 567 | 567 | 1,000 |
2014/04/08 | 577 | 577 | 577 | 577 | 1,000 |
2014/04/07 | 570 | 570 | 570 | 570 | 1,000 |
2014/03/31 | 570 | 570 | 570 | 570 | 1,000 |
2014/03/28 | 569 | 570 | 569 | 570 | 3,000 |
2014/03/26 | 576 | 576 | 576 | 576 | 1,000 |
2014/03/25 | 576 | 576 | 576 | 576 | 2,000 |
2014/03/20 | 586 | 586 | 576 | 576 | 2,000 |
2014/03/14 | 591 | 591 | 591 | 591 | 1,000 |
2014/03/12 | 605 | 605 | 605 | 605 | 1,000 |
2014/03/11 | 600 | 600 | 600 | 600 | 1,000 |
2014/03/10 | 600 | 600 | 600 | 600 | 2,000 |
2014/03/06 | 597 | 597 | 597 | 597 | 1,000 |
2014/02/28 | 587 | 587 | 587 | 587 | 1,000 |
2014/02/27 | 605 | 605 | 605 | 605 | 1,000 |
2014/02/26 | 605 | 605 | 605 | 605 | 1,000 |
2014/02/25 | 605 | 605 | 605 | 605 | 2,000 |
2014/02/20 | 588 | 588 | 588 | 588 | 2,000 |
2014/02/14 | 590 | 590 | 590 | 590 | 1,000 |
2014/02/12 | 590 | 590 | 590 | 590 | 1,000 |
2014/02/10 | 581 | 581 | 580 | 580 | 3,000 |
2014/02/07 | 575 | 575 | 575 | 575 | 1,000 |
2014/02/05 | 594 | 594 | 594 | 594 | 1,000 |
2014/02/04 | 577 | 587 | 577 | 587 | 3,000 |
2014/01/30 | 580 | 583 | 573 | 583 | 4,000 |
2014/01/27 | 600 | 600 | 600 | 600 | 1,000 |
2014/01/24 | 611 | 611 | 610 | 610 | 4,000 |
2014/01/21 | 610 | 610 | 610 | 610 | 5,000 |
2014/01/09 | 617 | 617 | 617 | 617 | 1,000 |
2014/01/08 | 617 | 617 | 617 | 617 | 1,000 |