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
2021/12/30 3,435 3,435 3,435 3,435 100
2021/12/29 3,375 3,375 3,375 3,375 100
2021/12/28 3,375 3,375 3,305 3,370 1,800
2021/12/27 3,375 3,375 3,375 3,375 600
2021/12/24 3,350 3,375 3,340 3,375 300
2021/12/23 3,270 3,340 3,270 3,340 400
2021/12/22 3,340 3,340 3,340 3,340 200
2021/12/21 3,270 3,270 3,270 3,270 100
2021/12/20 3,230 3,270 3,230 3,270 500
2021/12/17 3,230 3,300 3,230 3,230 800
2021/12/16 3,300 3,300 3,300 3,300 400
2021/12/14 3,300 3,300 3,300 3,300 1,200
2021/12/13 3,310 3,310 3,310 3,310 4,000
2021/12/07 3,300 3,300 3,300 3,300 1,700
2021/12/06 3,300 3,300 3,300 3,300 100
2021/12/01 3,300 3,300 3,300 3,300 4,500
2021/11/30 3,300 3,300 3,300 3,300 2,000
2021/11/26 3,320 3,320 3,300 3,300 1,000
2021/11/25 3,300 3,300 3,300 3,300 500
2021/11/17 3,110 3,280 3,110 3,280 700
2021/11/11 3,240 3,240 3,240 3,240 200
2021/11/10 3,240 3,240 3,240 3,240 600
2021/11/08 3,170 3,205 3,170 3,205 600
2021/10/20 2,999 3,170 2,999 3,170 3,200
2021/10/18 2,950 2,950 2,950 2,950 500
2021/10/14 3,120 3,120 3,120 3,120 100
2021/10/01 3,240 3,240 3,240 3,240 600
2021/09/28 3,250 3,250 3,250 3,250 200
2021/09/27 3,250 3,250 3,250 3,250 400
2021/09/24 3,250 3,250 3,250 3,250 1,700
2021/09/22 3,150 3,250 3,150 3,250 8,100
2021/09/16 3,175 3,175 3,175 3,175 300
2021/09/15 3,180 3,180 3,180 3,180 1,000
2021/09/13 3,110 3,200 3,110 3,190 2,700
2021/09/10 2,930 3,110 2,796 3,110 1,700
2021/09/09 2,931 2,931 2,931 2,931 100
2021/09/07 3,000 3,000 2,930 2,930 900
2021/09/06 3,000 3,070 3,000 3,000 1,900
2021/09/03 3,000 3,000 2,999 3,000 2,700
2021/09/02 3,000 3,000 3,000 3,000 800
2021/09/01 3,030 3,030 3,000 3,000 1,100
2021/08/31 3,000 3,000 3,000 3,000 1,000
2021/08/30 2,950 3,000 2,950 3,000 1,500
2021/08/27 2,940 2,940 2,940 2,940 600
2021/08/26 2,940 2,940 2,940 2,940 1,600
2021/08/23 2,940 2,940 2,940 2,940 100
2021/08/20 2,950 2,950 2,950 2,950 700
2021/08/19 2,890 2,950 2,890 2,950 2,300
2021/08/18 2,940 2,940 2,890 2,890 1,500
2021/08/17 2,940 2,940 2,940 2,940 900
2021/08/16 2,940 2,940 2,940 2,940 400
2021/08/12 2,950 2,950 2,901 2,901 700
2021/08/11 2,950 2,950 2,950 2,950 500
2021/08/10 2,950 2,950 2,950 2,950 200
2021/08/06 2,900 2,900 2,900 2,900 100
2021/08/05 2,866 2,900 2,866 2,900 800
2021/08/04 3,025 3,035 2,865 2,865 2,300
2021/08/03 2,990 2,990 2,990 2,990 500
2021/07/28 2,940 2,990 2,940 2,990 700
2021/07/27 2,940 2,940 2,940 2,940 400
2021/07/26 2,903 2,941 2,903 2,940 600
2021/07/20 2,900 2,900 2,900 2,900 500
2021/07/15 2,924 2,950 2,924 2,950 600
2021/07/14 2,913 2,913 2,913 2,913 100
2021/07/13 2,930 2,930 2,911 2,911 300
2021/07/12 2,930 2,930 2,930 2,930 100
2021/07/07 2,980 3,000 2,935 3,000 5,000
2021/07/06 3,120 3,120 2,980 2,980 300
2021/07/02 3,235 3,300 3,165 3,190 700
2021/07/01 3,200 3,235 3,200 3,235 200
2021/06/16 3,080 3,150 3,080 3,150 200
2021/06/15 3,145 3,150 3,145 3,150 800
2021/06/14 3,145 3,145 3,145 3,145 100
2021/06/11 3,145 3,145 3,145 3,145 600
2021/06/08 3,080 3,220 3,010 3,145 1,100
2021/06/07 3,240 3,445 3,010 3,360 2,300
2021/06/04 3,030 3,030 3,030 3,030 100
2021/06/03 2,980 3,000 2,980 3,000 800
2021/06/01 2,980 2,980 2,980 2,980 100
2021/05/31 2,980 2,980 2,980 2,980 100
2021/05/28 2,930 2,980 2,930 2,980 300
2021/05/27 2,930 2,930 2,930 2,930 1,000
2021/05/26 2,930 2,931 2,930 2,930 1,200
2021/05/25 2,930 2,930 2,930 2,930 500
2021/05/20 2,950 2,950 2,950 2,950 300
2021/05/19 2,950 2,950 2,950 2,950 200
2021/05/18 2,900 2,900 2,900 2,900 500
2021/05/14 2,809 2,856 2,809 2,856 200
2021/05/07 2,892 2,892 2,809 2,809 300
2021/04/30 2,892 2,892 2,892 2,892 200
2021/04/07 2,892 2,892 2,892 2,892 100
2021/03/26 2,920 2,920 2,920 2,920 100
2021/03/23 2,920 2,920 2,920 2,920 100
2021/03/11 2,900 2,900 2,900 2,900 200
2021/03/09 2,900 2,900 2,900 2,900 700
2021/03/08 2,895 2,895 2,895 2,895 100
2021/03/04 2,860 2,860 2,860 2,860 300
2021/03/01 2,860 2,860 2,860 2,860 700
2021/02/26 2,860 2,860 2,860 2,860 400
2021/02/24 2,815 2,860 2,815 2,860 1,100
2021/02/17 2,820 2,820 2,820 2,820 100
2021/02/15 2,848 2,850 2,800 2,800 600
2021/02/12 2,850 2,850 2,850 2,850 1,300
2021/02/10 2,700 2,800 2,700 2,800 1,500
2021/02/09 2,800 2,800 2,800 2,800 100
2021/02/08 2,800 2,800 2,800 2,800 100
2021/02/02 2,656 2,700 2,656 2,700 200
2021/02/01 2,702 2,752 2,702 2,706 400
2021/01/29 2,799 2,799 2,752 2,752 400
2021/01/28 2,764 2,799 2,750 2,799 900
2021/01/27 2,814 2,814 2,814 2,814 500
2021/01/26 2,814 2,814 2,814 2,814 700
2021/01/25 2,714 2,814 2,714 2,814 200
2021/01/22 2,714 2,714 2,714 2,714 100
2021/01/21 2,750 2,750 2,750 2,750 100
2021/01/20 2,712 2,800 2,712 2,800 800
2021/01/19 2,712 2,712 2,712 2,712 100
2021/01/18 2,711 2,711 2,711 2,711 200
2021/01/13 2,705 2,755 2,705 2,755 200
2021/01/12 2,750 2,750 2,700 2,705 1,200
2021/01/08 2,763 2,794 2,763 2,765 800
2021/01/07 2,799 2,813 2,792 2,813 500
2021/01/06 2,807 2,899 2,807 2,899 300
2021/01/05 2,807 2,807 2,807 2,807 100
2021/01/04 2,897 2,897 2,856 2,857 900

このページの先頭へ