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
2020/12/30 2,897 2,897 2,897 2,897 200
2020/12/29 2,869 2,897 2,869 2,897 500
2020/12/28 2,850 2,869 2,850 2,869 500
2020/12/25 2,800 2,850 2,800 2,850 16,700
2020/12/24 2,800 2,800 2,800 2,800 200
2020/12/23 2,760 2,800 2,760 2,800 400
2020/12/22 2,810 2,810 2,810 2,810 100
2020/12/21 2,810 2,810 2,810 2,810 100
2020/12/18 2,815 2,860 2,815 2,860 200
2020/12/17 2,800 2,815 2,800 2,815 800
2020/12/16 2,800 2,800 2,800 2,800 100
2020/12/15 2,800 2,800 2,800 2,800 700
2020/12/14 2,750 2,800 2,750 2,800 1,000
2020/12/11 2,743 2,750 2,743 2,750 200
2020/12/10 2,750 2,750 2,743 2,743 1,400
2020/12/07 2,799 2,799 2,799 2,799 400
2020/12/04 2,700 2,799 2,700 2,799 400
2020/12/03 2,700 2,700 2,700 2,700 100
2020/12/02 2,700 2,700 2,700 2,700 100
2020/12/01 2,700 2,700 2,700 2,700 100
2020/11/30 2,750 2,750 2,750 2,750 100
2020/11/26 2,800 2,800 2,750 2,800 1,800
2020/11/25 2,800 2,800 2,701 2,800 1,100
2020/11/24 2,770 2,800 2,770 2,800 600
2020/11/18 2,800 2,800 2,800 2,800 100
2020/11/11 2,768 2,800 2,712 2,800 1,300
2020/11/10 2,920 2,920 2,770 2,868 400
2020/11/09 2,735 2,803 2,735 2,803 1,400
2020/11/06 2,727 2,735 2,727 2,735 200
2020/11/05 2,739 2,739 2,702 2,702 300
2020/11/04 2,710 2,742 2,710 2,742 300
2020/11/02 2,707 2,710 2,707 2,710 500
2020/10/30 2,661 2,661 2,661 2,661 100
2020/10/29 2,661 2,661 2,661 2,661 100
2020/10/28 2,710 2,710 2,611 2,661 800
2020/10/27 2,720 2,720 2,707 2,710 600
2020/10/26 2,700 2,720 2,700 2,720 700
2020/10/23 2,700 2,700 2,700 2,700 300
2020/10/21 2,700 2,700 2,700 2,700 100
2020/10/20 2,700 2,700 2,700 2,700 100
2020/10/19 2,700 2,700 2,700 2,700 100
2020/10/16 2,700 2,700 2,700 2,700 100
2020/10/15 2,760 2,760 2,700 2,700 200
2020/10/14 2,760 2,760 2,760 2,760 100
2020/10/13 2,770 2,770 2,765 2,765 200
2020/10/12 2,768 2,768 2,768 2,768 300
2020/10/08 2,769 2,769 2,768 2,768 200
2020/10/06 2,780 2,780 2,769 2,769 500
2020/10/05 2,784 2,790 2,784 2,790 600
2020/10/02 2,784 2,784 2,784 2,784 400
2020/09/30 2,734 2,834 2,734 2,784 400
2020/09/29 2,784 2,784 2,734 2,734 500
2020/09/28 2,752 2,792 2,752 2,762 700
2020/09/25 2,800 2,800 2,750 2,750 400
2020/09/24 2,750 2,750 2,750 2,750 200
2020/09/18 2,750 2,750 2,750 2,750 100
2020/09/17 2,750 2,750 2,750 2,750 200
2020/09/16 2,713 2,763 2,700 2,700 900
2020/09/15 2,650 2,700 2,650 2,700 200
2020/09/14 2,600 2,600 2,598 2,600 1,100
2020/09/04 2,499 2,500 2,499 2,500 2,800
2020/09/03 2,556 2,556 2,482 2,482 600
2020/09/02 2,556 2,556 2,556 2,556 100
2020/08/31 2,555 2,555 2,555 2,555 100
2020/08/28 2,552 2,580 2,552 2,553 500
2020/08/27 2,575 2,575 2,550 2,550 1,700
2020/08/26 2,517 2,601 2,517 2,550 2,200
2020/08/25 2,655 2,655 2,517 2,517 200
2020/08/24 2,605 2,655 2,605 2,655 200
2020/08/21 2,602 2,605 2,602 2,605 200
2020/08/20 2,605 2,605 2,605 2,605 100
2020/08/19 2,510 2,600 2,510 2,600 500
2020/08/18 2,585 2,610 2,585 2,610 1,000
2020/08/14 2,645 2,645 2,645 2,645 100
2020/08/13 2,600 2,645 2,600 2,645 400
2020/08/12 2,550 2,600 2,550 2,600 3,000
2020/08/06 2,550 2,550 2,550 2,550 100
2020/08/04 2,500 2,550 2,500 2,550 500
2020/08/03 2,500 2,500 2,500 2,500 500
2020/07/31 2,490 2,494 2,490 2,494 600
2020/07/30 2,480 2,480 2,480 2,480 400
2020/07/29 2,480 2,480 2,460 2,460 200
2020/07/27 2,441 2,460 2,441 2,460 200
2020/07/20 2,440 2,440 2,440 2,440 100
2020/07/17 2,450 2,490 2,440 2,440 500
2020/07/15 2,472 2,500 2,471 2,500 600
2020/07/10 2,547 2,547 2,500 2,500 600
2020/07/03 2,547 2,547 2,547 2,547 100
2020/07/02 2,747 2,747 2,647 2,647 400
2020/06/26 2,539 2,571 2,539 2,561 500
2020/06/24 2,492 2,492 2,492 2,492 100
2020/06/23 2,392 2,442 2,392 2,442 200
2020/06/22 2,350 2,390 2,350 2,390 1,700
2020/06/19 2,500 2,500 2,500 2,500 100
2020/06/17 2,500 2,500 2,480 2,480 300
2020/06/15 2,500 2,500 2,499 2,499 300
2020/06/12 2,600 2,600 2,592 2,592 700
2020/06/11 2,591 2,620 2,591 2,600 500
2020/06/10 2,504 2,673 2,423 2,591 1,200
2020/06/09 2,700 2,700 2,606 2,654 700
2020/06/08 2,839 2,839 2,640 2,690 1,700
2020/06/05 2,373 2,844 2,372 2,839 3,700
2020/06/04 2,398 2,409 2,398 2,409 300
2020/06/03 2,250 2,372 2,250 2,372 1,500
2020/06/01 2,200 2,200 2,198 2,200 600
2020/05/28 2,268 2,269 2,268 2,269 4,100
2020/05/27 2,269 2,269 2,269 2,269 600
2020/05/26 2,200 2,270 2,200 2,269 2,700
2020/05/22 2,150 2,177 2,150 2,177 1,700
2020/05/20 2,177 2,177 2,177 2,177 100
2020/05/15 2,155 2,155 2,155 2,155 100
2020/05/12 2,180 2,230 2,150 2,150 2,400
2020/05/11 2,135 2,180 2,135 2,180 2,400
2020/05/08 2,159 2,160 2,150 2,150 1,600
2020/05/07 2,160 2,160 2,120 2,160 3,000
2020/05/01 2,150 2,164 2,150 2,164 400
2020/04/30 2,140 2,150 2,140 2,150 700
2020/04/28 2,140 2,140 2,140 2,140 200
2020/04/27 2,075 2,093 2,075 2,093 600
2020/04/22 2,061 2,075 2,061 2,075 400
2020/04/21 2,061 2,061 2,061 2,061 400
2020/04/15 2,022 2,022 2,022 2,022 100
2020/04/08 1,993 2,022 1,993 2,022 500
2020/04/07 1,940 1,940 1,940 1,940 400
2020/04/06 1,938 1,938 1,938 1,938 100
2020/04/03 1,983 2,000 1,909 1,909 500
2020/04/02 1,998 2,022 1,990 2,000 2,500
2020/04/01 2,039 2,039 1,998 1,998 200
2020/03/31 2,100 2,100 2,050 2,076 1,200
2020/03/30 2,212 2,212 2,150 2,150 200
2020/03/27 2,037 2,100 2,000 2,100 11,100
2020/03/26 2,100 2,100 2,100 2,100 600
2020/03/25 2,000 2,100 2,000 2,100 1,700
2020/03/24 1,923 2,000 1,900 2,000 4,400
2020/03/23 1,963 1,963 1,883 1,963 400
2020/03/19 2,213 2,213 2,213 2,213 100
2020/03/18 2,021 2,218 2,021 2,218 1,600
2020/03/17 2,110 2,121 2,110 2,121 1,900
2020/03/16 2,121 2,122 2,121 2,121 1,800
2020/03/13 2,106 2,165 2,000 2,165 5,400
2020/03/12 2,193 2,193 2,193 2,193 100
2020/03/11 2,200 2,225 2,198 2,201 800
2020/03/10 2,206 2,225 2,205 2,205 1,800
2020/03/09 2,200 2,230 2,150 2,228 5,500
2020/03/06 2,220 2,230 2,219 2,230 500
2020/03/05 2,219 2,220 2,218 2,220 900
2020/03/04 2,215 2,215 2,215 2,215 100
2020/03/02 2,218 2,218 2,217 2,217 900
2020/02/28 2,250 2,250 2,250 2,250 100
2020/02/27 2,250 2,255 2,249 2,250 4,100
2020/02/26 2,250 2,250 2,250 2,250 700
2020/02/25 2,238 2,250 2,238 2,250 900
2020/02/21 2,244 2,244 2,244 2,244 100
2020/02/20 2,220 2,220 2,220 2,220 500
2020/02/19 2,220 2,220 2,220 2,220 500
2020/02/18 2,245 2,245 2,245 2,245 100
2020/02/17 2,250 2,250 2,232 2,232 900
2020/02/10 2,269 2,269 2,230 2,230 400
2020/02/07 2,275 2,275 2,270 2,270 500
2020/02/06 2,277 2,277 2,260 2,260 300
2020/02/04 2,230 2,230 2,230 2,230 200
2020/02/03 2,223 2,230 2,219 2,230 600
2020/01/29 2,248 2,285 2,248 2,248 1,200
2020/01/28 2,230 2,249 2,230 2,248 900
2020/01/27 2,230 2,230 2,230 2,230 400
2020/01/24 2,230 2,230 2,230 2,230 1,000
2020/01/23 2,245 2,245 2,211 2,219 1,200
2020/01/21 2,245 2,245 2,245 2,245 500
2020/01/20 2,279 2,279 2,279 2,279 200
2020/01/15 2,230 2,236 2,229 2,229 1,000
2020/01/14 2,223 2,223 2,223 2,223 100
2020/01/09 2,217 2,217 2,217 2,217 100
2020/01/08 2,211 2,217 2,211 2,217 500
2020/01/07 2,241 2,241 2,232 2,232 200
2020/01/06 2,273 2,273 2,231 2,231 1,400

このページの先頭へ