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
2019/12/30 2,273 2,273 2,273 2,273 100
2019/12/26 2,273 2,273 2,273 2,273 100
2019/12/25 2,252 2,252 2,252 2,252 100
2019/12/24 2,302 2,302 2,302 2,302 100
2019/12/19 2,302 2,302 2,302 2,302 100
2019/12/18 2,281 2,287 2,275 2,287 500
2019/12/17 2,281 2,281 2,281 2,281 500
2019/12/16 2,281 2,281 2,281 2,281 100
2019/12/13 2,280 2,280 2,280 2,280 100
2019/12/12 2,316 2,316 2,300 2,300 1,700
2019/12/11 2,255 2,315 2,255 2,315 900
2019/12/10 2,239 2,254 2,239 2,254 300
2019/12/09 2,250 2,250 2,211 2,240 1,300
2019/12/06 2,216 2,251 2,216 2,251 600
2019/12/05 2,184 2,216 2,184 2,216 1,400
2019/12/04 2,173 2,219 2,169 2,185 2,500
2019/12/03 2,187 2,218 2,187 2,218 300
2019/12/02 2,200 2,200 2,190 2,190 200
2019/11/29 2,166 2,231 2,166 2,220 3,400
2019/11/28 2,139 2,189 2,139 2,189 500
2019/11/27 2,190 2,209 2,179 2,189 600
2019/11/26 2,157 2,223 2,157 2,210 4,700
2019/11/25 2,200 2,200 2,157 2,157 700
2019/11/22 2,156 2,191 2,141 2,179 4,100
2019/11/21 2,207 2,230 2,184 2,186 1,000
2019/11/20 2,162 2,251 2,154 2,251 1,600
2019/11/19 2,230 2,242 2,212 2,212 800
2019/11/18 2,199 2,216 2,194 2,216 5,000
2019/11/13 2,160 2,170 2,151 2,151 4,500
2019/11/12 2,142 2,160 2,142 2,160 700
2019/11/11 2,142 2,142 2,142 2,142 200
2019/11/07 2,142 2,142 2,142 2,142 200
2019/11/06 2,158 2,158 2,158 2,158 200
2019/11/01 2,170 2,180 2,158 2,158 1,000
2019/10/31 2,155 2,167 2,155 2,167 600
2019/10/30 2,172 2,172 2,172 2,172 100
2019/10/29 2,200 2,250 2,162 2,172 9,600
2019/10/28 2,153 2,196 2,152 2,161 2,400
2019/10/25 2,170 2,182 2,153 2,153 900
2019/10/24 2,200 2,220 2,200 2,220 300
2019/10/23 2,156 2,231 2,155 2,230 27,500
2019/10/18 2,160 2,198 2,159 2,159 1,300
2019/10/17 2,185 2,185 2,146 2,160 800
2019/10/16 2,187 2,210 2,185 2,185 1,400
2019/10/15 2,186 2,186 2,170 2,172 1,300
2019/10/10 2,172 2,172 2,172 2,172 100
2019/10/09 2,168 2,170 2,168 2,170 200
2019/10/08 2,197 2,230 2,049 2,168 3,100
2019/10/04 2,209 2,209 2,198 2,198 300
2019/10/03 2,209 2,209 2,209 2,209 100
2019/10/02 2,200 2,209 2,150 2,209 1,300
2019/10/01 2,200 2,200 2,200 2,200 100
2019/09/30 2,150 2,200 2,100 2,200 8,200
2019/09/27 2,086 2,160 2,086 2,150 3,300
2019/09/26 2,082 2,127 2,032 2,125 29,400
2019/09/25 1,977 2,097 1,950 2,082 8,000
2019/09/24 1,942 1,999 1,940 1,999 3,500
2019/09/20 1,945 1,998 1,945 1,956 1,600
2019/09/19 1,955 1,961 1,954 1,960 1,200
2019/09/18 1,932 1,968 1,932 1,955 1,200
2019/09/17 1,915 2,000 1,915 1,953 2,700
2019/09/13 1,922 2,005 1,922 2,005 2,700
2019/09/12 1,882 1,997 1,882 1,962 10,300
2019/09/11 1,902 1,922 1,902 1,922 300
2019/09/10 1,900 1,950 1,900 1,902 1,700
2019/09/09 1,875 1,911 1,866 1,878 2,700
2019/09/06 1,875 1,875 1,875 1,875 200
2019/09/05 1,875 1,875 1,875 1,875 100
2019/09/04 1,877 1,877 1,877 1,877 100
2019/09/03 1,850 1,877 1,814 1,877 500
2019/09/02 1,877 1,877 1,849 1,850 800
2019/08/30 1,877 1,877 1,877 1,877 500
2019/08/29 1,847 1,847 1,847 1,847 500
2019/08/28 1,847 1,847 1,847 1,847 300
2019/08/27 1,817 1,829 1,817 1,829 800
2019/08/26 1,804 1,804 1,804 1,804 300
2019/08/23 1,803 1,804 1,763 1,804 1,000
2019/08/22 1,817 1,817 1,803 1,803 300
2019/08/21 1,830 1,830 1,830 1,830 100
2019/08/20 1,818 1,830 1,817 1,830 800
2019/08/19 1,875 1,875 1,819 1,819 400
2019/08/15 1,884 1,885 1,884 1,885 200
2019/08/09 1,933 1,933 1,932 1,933 500
2019/08/06 2,008 2,008 2,008 2,008 300
2019/08/05 2,030 2,030 2,010 2,010 200
2019/08/02 2,030 2,030 2,030 2,030 100
2019/08/01 2,030 2,030 2,000 2,030 400
2019/07/31 2,055 2,055 2,030 2,030 200
2019/07/30 2,055 2,055 2,055 2,055 100
2019/07/29 2,095 2,095 2,055 2,055 600
2019/07/26 2,095 2,095 2,095 2,095 1,400
2019/07/22 2,095 2,095 2,095 2,095 500
2019/07/19 2,101 2,101 2,101 2,101 100
2019/07/18 2,101 2,101 2,101 2,101 300
2019/07/17 2,101 2,101 2,101 2,101 200
2019/07/16 2,103 2,103 2,053 2,102 300
2019/07/12 2,014 2,124 2,013 2,103 1,700
2019/07/11 2,020 2,020 2,014 2,014 300
2019/07/10 2,043 2,043 1,975 2,020 800
2019/07/09 2,152 2,152 2,000 2,053 3,500
2019/07/08 2,145 2,145 2,127 2,127 300
2019/07/04 2,155 2,189 2,139 2,145 600
2019/07/03 2,169 2,190 2,169 2,190 200
2019/07/02 2,155 2,169 2,155 2,169 500
2019/07/01 2,161 2,161 2,161 2,161 100
2019/06/28 2,143 2,160 2,143 2,160 300
2019/06/27 2,150 2,190 2,150 2,160 1,300
2019/06/26 2,159 2,160 2,120 2,160 1,700
2019/06/25 2,092 2,160 2,082 2,160 700
2019/06/24 2,050 2,094 2,050 2,094 200
2019/06/21 2,070 2,100 2,070 2,100 1,200
2019/06/19 2,095 2,095 2,070 2,070 700
2019/06/18 2,093 2,095 2,069 2,095 1,500
2019/06/17 2,057 2,090 2,057 2,090 200
2019/06/14 2,099 2,099 2,040 2,094 1,300
2019/06/13 2,045 2,119 2,045 2,119 1,000
2019/06/11 2,059 2,080 2,043 2,043 1,300
2019/06/10 2,001 2,118 2,000 2,059 5,500
2019/06/07 2,024 2,024 1,997 2,000 400
2019/06/06 2,011 2,011 2,008 2,008 300
2019/06/05 2,000 2,030 2,000 2,011 1,200
2019/06/04 1,988 1,999 1,988 1,996 800
2019/06/03 1,996 1,996 1,995 1,996 1,100
2019/05/31 1,975 1,996 1,975 1,996 300
2019/05/30 1,954 1,975 1,954 1,975 400
2019/05/28 1,975 1,975 1,899 1,954 1,100
2019/05/24 1,944 1,944 1,939 1,939 200
2019/05/21 1,944 1,944 1,944 1,944 100
2019/05/20 1,984 1,984 1,944 1,944 400
2019/05/17 1,984 1,996 1,984 1,996 200
2019/05/16 2,000 2,000 1,903 1,984 1,100
2019/05/15 2,032 2,032 2,032 2,032 200
2019/05/14 1,998 2,038 1,997 2,038 1,600
2019/05/13 1,983 1,998 1,983 1,998 500
2019/05/10 1,951 1,983 1,951 1,983 400
2019/05/09 1,911 1,977 1,911 1,977 1,800
2019/05/08 1,961 1,961 1,951 1,951 5,300
2019/05/07 1,965 1,965 1,965 1,965 100
2019/04/19 1,962 1,962 1,961 1,961 300
2019/04/15 1,990 1,990 1,990 1,990 100
2019/04/12 1,990 1,990 1,990 1,990 100
2019/04/11 1,965 1,995 1,965 1,995 300
2019/04/10 1,958 1,958 1,958 1,958 100
2019/04/08 1,958 1,958 1,958 1,958 200
2019/04/05 1,930 1,958 1,919 1,958 1,700
2019/04/04 1,940 1,965 1,939 1,939 600
2019/04/03 1,892 1,922 1,892 1,900 2,800
2019/04/02 1,997 1,997 1,997 1,997 200
2019/03/29 1,961 2,024 1,941 2,002 1,400
2019/03/28 2,000 2,000 1,956 1,956 600
2019/03/27 2,001 2,030 1,999 2,000 1,200
2019/03/26 2,049 2,049 1,947 2,000 5,700
2019/03/25 2,010 2,052 2,010 2,049 2,400
2019/03/22 1,975 2,037 1,975 2,031 2,700
2019/03/20 2,190 2,190 1,956 1,975 3,600
2019/03/19 1,864 2,249 1,864 2,148 4,400
2019/03/18 1,881 1,881 1,864 1,864 200
2019/03/15 1,862 1,862 1,862 1,862 200
2019/03/14 1,868 1,880 1,868 1,880 200
2019/03/13 1,880 1,880 1,880 1,880 100
2019/03/12 1,880 1,918 1,880 1,880 3,600
2019/03/11 1,880 1,880 1,880 1,880 500
2019/03/08 1,890 1,896 1,827 1,827 2,500
2019/03/07 1,862 1,881 1,862 1,881 1,800
2019/03/06 1,880 1,885 1,862 1,862 1,500
2019/03/05 1,879 1,880 1,879 1,880 1,000
2019/03/04 1,900 1,900 1,865 1,885 3,100
2019/03/01 1,860 1,903 1,860 1,900 5,300
2019/02/28 1,847 1,847 1,847 1,847 300
2019/02/26 1,850 1,850 1,850 1,850 600
2019/02/25 1,849 1,850 1,849 1,850 200
2019/02/22 1,810 1,830 1,810 1,830 600
2019/02/21 1,830 1,830 1,810 1,810 400
2019/02/20 1,821 1,822 1,795 1,810 1,700
2019/02/15 1,821 1,821 1,821 1,821 100
2019/02/14 1,811 1,840 1,811 1,821 1,300
2019/02/13 1,840 1,840 1,804 1,804 200
2019/02/12 1,840 1,840 1,840 1,840 500
2019/02/08 1,860 1,860 1,800 1,800 1,200
2019/02/07 1,885 1,900 1,875 1,900 3,400
2019/02/06 1,897 1,897 1,885 1,885 500
2019/02/04 1,911 1,911 1,891 1,897 4,400
2019/02/01 1,838 1,905 1,838 1,905 700
2019/01/31 1,838 1,838 1,838 1,838 100
2019/01/30 1,803 1,838 1,803 1,838 200
2019/01/28 1,745 1,750 1,745 1,750 600
2019/01/25 1,736 1,769 1,736 1,745 2,000
2019/01/23 1,768 1,768 1,745 1,745 700
2019/01/18 1,768 1,768 1,768 1,768 100
2019/01/16 1,768 1,768 1,768 1,768 500
2019/01/15 1,757 1,768 1,757 1,768 300
2019/01/09 1,769 1,769 1,768 1,768 600
2019/01/07 1,870 1,870 1,750 1,760 700
2019/01/04 1,845 1,845 1,823 1,830 400

このページの先頭へ