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

幸和製作所(7807)の株価時系列情報

幸和製作所(7807)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 1,434 1,439 1,429 1,430 2,900
2019/12/27 1,425 1,450 1,425 1,433 6,400
2019/12/26 1,408 1,430 1,397 1,425 9,300
2019/12/25 1,432 1,432 1,406 1,410 11,300
2019/12/24 1,446 1,446 1,431 1,440 5,000
2019/12/23 1,457 1,457 1,440 1,446 4,900
2019/12/20 1,452 1,457 1,445 1,453 3,300
2019/12/19 1,445 1,458 1,444 1,457 1,300
2019/12/18 1,463 1,463 1,441 1,458 1,900
2019/12/17 1,433 1,460 1,433 1,451 7,100
2019/12/16 1,449 1,460 1,444 1,458 4,100
2019/12/13 1,480 1,480 1,456 1,456 3,300
2019/12/12 1,460 1,470 1,457 1,457 4,500
2019/12/11 1,470 1,475 1,439 1,456 8,300
2019/12/10 1,446 1,463 1,446 1,462 3,300
2019/12/09 1,475 1,580 1,429 1,443 32,300
2019/12/06 1,455 1,470 1,451 1,470 1,500
2019/12/05 1,485 1,485 1,455 1,455 4,600
2019/12/04 1,470 1,480 1,467 1,475 3,700
2019/12/03 1,484 1,486 1,459 1,470 4,900
2019/12/02 1,455 1,490 1,455 1,490 6,000
2019/11/29 1,453 1,479 1,453 1,464 3,900
2019/11/28 1,438 1,480 1,438 1,469 8,500
2019/11/27 1,455 1,484 1,438 1,438 7,900
2019/11/26 1,447 1,450 1,432 1,449 9,000
2019/11/25 1,443 1,443 1,421 1,421 3,600
2019/11/22 1,406 1,421 1,406 1,413 2,400
2019/11/21 1,422 1,441 1,417 1,421 2,000
2019/11/20 1,424 1,436 1,424 1,424 2,400
2019/11/19 1,443 1,443 1,427 1,427 1,900
2019/11/18 1,435 1,439 1,431 1,431 2,900
2019/11/15 1,430 1,435 1,426 1,435 2,300
2019/11/14 1,429 1,447 1,429 1,429 3,500
2019/11/13 1,448 1,448 1,431 1,444 1,400
2019/11/12 1,433 1,460 1,433 1,460 1,900
2019/11/11 1,428 1,445 1,415 1,428 2,000
2019/11/08 1,461 1,461 1,426 1,428 3,000
2019/11/07 1,427 1,442 1,418 1,431 2,400
2019/11/06 1,435 1,446 1,427 1,427 3,000
2019/11/05 1,447 1,466 1,432 1,435 5,100
2019/11/01 1,432 1,455 1,432 1,441 3,700
2019/10/31 1,421 1,431 1,418 1,430 2,600
2019/10/30 1,426 1,426 1,406 1,410 4,200
2019/10/29 1,440 1,440 1,401 1,426 9,600
2019/10/28 1,477 1,477 1,445 1,446 5,900
2019/10/25 1,514 1,515 1,470 1,482 8,300
2019/10/24 1,404 1,485 1,381 1,484 14,400
2019/10/23 1,430 1,430 1,404 1,404 7,800
2019/10/21 1,457 1,460 1,420 1,429 4,800
2019/10/18 1,502 1,503 1,420 1,451 24,900
2019/10/17 1,486 1,538 1,486 1,509 11,700
2019/10/16 1,500 1,533 1,460 1,491 56,100
2019/10/15 1,597 1,700 1,591 1,700 23,500
2019/10/11 1,598 1,605 1,552 1,557 6,300
2019/10/10 1,640 1,640 1,589 1,600 6,200
2019/10/09 1,623 1,640 1,580 1,640 8,700
2019/10/08 1,636 1,650 1,617 1,627 10,400
2019/10/07 1,702 1,709 1,661 1,664 10,800
2019/10/04 1,680 1,725 1,670 1,718 18,600
2019/10/03 1,560 1,678 1,553 1,678 24,000
2019/10/02 1,577 1,599 1,499 1,587 12,000
2019/10/01 1,505 1,599 1,475 1,599 16,200
2019/09/30 1,458 1,500 1,455 1,499 6,400
2019/09/27 1,447 1,477 1,445 1,461 4,800
2019/09/26 1,420 1,490 1,405 1,449 9,700
2019/09/25 1,434 1,434 1,410 1,414 1,700
2019/09/24 1,432 1,432 1,402 1,415 2,500
2019/09/20 1,432 1,465 1,415 1,433 5,100
2019/09/19 1,451 1,470 1,432 1,432 4,900
2019/09/18 1,374 1,395 1,370 1,394 4,300
2019/09/17 1,383 1,389 1,351 1,374 2,100
2019/09/13 1,387 1,387 1,360 1,371 3,900
2019/09/12 1,388 1,397 1,363 1,377 4,100
2019/09/11 1,385 1,385 1,346 1,358 2,500
2019/09/10 1,368 1,374 1,355 1,355 2,100
2019/09/09 1,371 1,379 1,342 1,374 3,700
2019/09/06 1,399 1,399 1,370 1,371 2,700
2019/09/05 1,392 1,395 1,365 1,392 3,000
2019/09/04 1,368 1,387 1,360 1,370 2,900
2019/09/03 1,363 1,400 1,337 1,380 3,300
2019/09/02 1,391 1,396 1,356 1,374 2,700
2019/08/30 1,351 1,372 1,342 1,372 2,700
2019/08/29 1,379 1,379 1,340 1,350 4,800
2019/08/28 1,337 1,340 1,314 1,340 1,700
2019/08/27 1,319 1,320 1,319 1,320 500
2019/08/26 1,315 1,319 1,306 1,311 1,700
2019/08/23 1,325 1,345 1,324 1,345 2,900
2019/08/22 1,309 1,332 1,304 1,319 800
2019/08/21 1,353 1,353 1,312 1,324 2,200
2019/08/20 1,313 1,355 1,313 1,336 1,800
2019/08/19 1,344 1,344 1,276 1,310 2,800
2019/08/16 1,335 1,367 1,305 1,305 6,100
2019/08/15 1,350 1,351 1,279 1,335 6,400
2019/08/14 1,372 1,374 1,355 1,360 2,600
2019/08/13 1,384 1,384 1,350 1,350 5,000
2019/08/09 1,389 1,390 1,375 1,384 2,200
2019/08/08 1,348 1,395 1,344 1,381 2,600
2019/08/07 1,409 1,413 1,333 1,370 8,900
2019/08/06 1,227 1,373 1,226 1,356 14,400
2019/08/05 1,399 1,410 1,353 1,376 10,000
2019/08/02 1,488 1,507 1,435 1,441 15,300
2019/08/01 1,501 1,501 1,486 1,490 3,500
2019/07/31 1,490 1,509 1,486 1,509 2,200
2019/07/30 1,485 1,509 1,485 1,491 4,100
2019/07/29 1,514 1,517 1,506 1,514 4,500
2019/07/26 1,486 1,520 1,486 1,520 5,800
2019/07/25 1,517 1,517 1,479 1,491 20,300
2019/07/24 1,524 1,526 1,500 1,503 7,900
2019/07/23 1,508 1,534 1,485 1,524 8,400
2019/07/22 1,490 1,516 1,472 1,503 22,500
2019/07/19 1,591 1,593 1,500 1,500 40,800
2019/07/18 1,662 1,674 1,552 1,588 29,500
2019/07/17 1,760 1,760 1,654 1,670 20,900
2019/07/16 1,903 1,928 1,702 1,744 70,900
2019/07/12 1,676 1,688 1,659 1,663 11,900
2019/07/11 1,651 1,682 1,651 1,667 5,300
2019/07/10 1,640 1,678 1,633 1,678 6,800
2019/07/09 1,660 1,684 1,639 1,640 4,900
2019/07/08 1,653 1,701 1,636 1,660 9,700
2019/07/05 1,632 1,648 1,608 1,608 4,500
2019/07/04 1,646 1,655 1,629 1,632 2,700
2019/07/03 1,613 1,649 1,613 1,649 4,900
2019/07/02 1,648 1,648 1,628 1,635 4,700
2019/07/01 1,609 1,671 1,588 1,648 13,400
2019/06/28 1,628 1,628 1,582 1,605 9,700
2019/06/27 1,649 1,650 1,620 1,628 4,300
2019/06/26 1,635 1,650 1,635 1,649 1,800
2019/06/25 1,642 1,650 1,640 1,645 5,300
2019/06/24 1,683 1,683 1,623 1,638 6,900
2019/06/21 1,683 1,684 1,639 1,662 10,100
2019/06/20 1,650 1,690 1,646 1,682 6,900
2019/06/19 1,675 1,675 1,642 1,643 2,800
2019/06/18 1,689 1,689 1,624 1,633 9,100
2019/06/17 1,685 1,700 1,651 1,689 5,700
2019/06/14 1,625 1,702 1,625 1,640 8,100
2019/06/13 1,645 1,645 1,613 1,625 4,200
2019/06/12 1,635 1,635 1,604 1,627 5,900
2019/06/11 1,631 1,646 1,610 1,632 7,100
2019/06/10 1,681 1,681 1,620 1,640 6,100
2019/06/07 1,671 1,709 1,615 1,641 24,200
2019/06/06 1,735 1,788 1,649 1,687 38,300
2019/06/05 1,850 1,955 1,731 1,775 162,700
2019/06/04 1,609 1,620 1,549 1,605 5,300
2019/06/03 1,552 1,604 1,540 1,594 7,600
2019/05/31 1,679 1,769 1,582 1,582 53,300
2019/05/30 1,586 1,600 1,571 1,589 6,200
2019/05/29 1,659 1,659 1,480 1,619 11,200
2019/05/28 1,685 1,720 1,660 1,660 12,000
2019/05/27 1,700 1,720 1,681 1,685 8,100
2019/05/24 1,717 1,744 1,656 1,680 26,100
2019/05/23 1,629 1,730 1,613 1,705 28,800
2019/05/22 1,682 1,695 1,615 1,615 32,900
2019/05/21 1,519 1,750 1,460 1,750 93,300
2019/05/20 1,472 1,490 1,450 1,450 4,300
2019/05/17 1,440 1,469 1,435 1,449 3,000
2019/05/16 1,480 1,480 1,424 1,430 6,000
2019/05/15 1,460 1,479 1,450 1,479 3,200
2019/05/14 1,455 1,480 1,399 1,465 8,700
2019/05/13 1,461 1,538 1,461 1,477 5,800
2019/05/10 1,520 1,524 1,442 1,490 6,600
2019/05/09 1,575 1,575 1,520 1,520 13,200
2019/05/08 1,526 1,637 1,524 1,580 12,700
2019/05/07 1,524 1,578 1,520 1,557 5,200
2019/04/26 1,534 1,625 1,515 1,545 12,400
2019/04/25 1,576 1,595 1,534 1,574 13,500
2019/04/24 1,598 1,604 1,577 1,577 10,700
2019/04/23 1,595 1,632 1,561 1,601 15,700
2019/04/22 1,657 1,657 1,549 1,555 20,700
2019/04/19 1,681 1,720 1,635 1,697 27,900
2019/04/18 1,830 1,850 1,688 1,721 71,100
2019/04/17 1,667 1,900 1,643 1,764 154,100
2019/04/16 1,682 1,990 1,571 1,627 472,700
2019/04/15 1,395 1,605 1,311 1,605 164,800
2019/04/12 1,277 1,305 1,230 1,305 18,900
2019/04/11 1,246 1,273 1,238 1,265 9,100
2019/04/10 1,276 1,289 1,258 1,258 5,800
2019/04/09 1,303 1,305 1,252 1,291 17,400
2019/04/08 1,291 1,303 1,273 1,299 17,700
2019/04/05 1,244 1,294 1,230 1,289 19,900
2019/04/04 1,267 1,303 1,229 1,229 39,600
2019/04/03 1,180 1,301 1,180 1,264 75,900
2019/04/02 1,203 1,230 1,111 1,154 30,600
2019/04/01 1,180 1,203 1,165 1,193 24,500
2019/03/29 1,158 1,170 1,148 1,167 9,000
2019/03/28 1,136 1,163 1,136 1,158 5,600
2019/03/27 1,130 1,170 1,122 1,142 7,300
2019/03/26 1,175 1,175 1,115 1,130 6,500
2019/03/25 1,150 1,198 1,113 1,155 18,500
2019/03/22 1,098 1,156 1,098 1,152 10,700
2019/03/20 1,080 1,096 1,070 1,096 6,900
2019/03/19 1,077 1,082 1,070 1,075 2,000
2019/03/18 1,041 1,086 1,018 1,077 10,800
2019/03/15 1,034 1,039 1,010 1,037 10,700
2019/03/14 1,015 1,015 996 1,004 4,800
2019/03/13 1,030 1,059 1,012 1,013 10,600
2019/03/12 1,067 1,067 1,037 1,060 5,300
2019/03/11 1,100 1,100 1,012 1,040 4,800
2019/03/08 1,020 1,076 998 1,040 8,600
2019/03/07 1,131 1,131 1,050 1,050 6,600
2019/03/06 1,125 1,137 1,063 1,074 7,400
2019/03/05 1,155 1,155 1,125 1,125 7,900
2019/03/04 1,140 1,168 1,122 1,145 12,900
2019/03/01 1,136 1,166 1,125 1,138 5,100
2019/02/28 1,170 1,220 1,135 1,135 10,600
2019/02/27 1,162 1,181 1,116 1,181 10,100
2019/02/26 1,129 1,165 1,120 1,125 5,000
2019/02/25 1,187 1,199 1,152 1,158 12,600
2019/02/22 1,185 1,213 1,185 1,207 7,000
2019/02/21 1,218 1,228 1,180 1,191 8,600
2019/02/20 1,244 1,245 1,172 1,202 12,000
2019/02/19 1,169 1,242 1,120 1,218 24,000
2019/02/18 1,104 1,165 1,100 1,133 5,300
2019/02/15 1,165 1,165 1,108 1,110 6,300
2019/02/14 1,149 1,174 1,143 1,160 9,100
2019/02/13 1,202 1,202 1,115 1,126 27,300
2019/02/12 1,194 1,225 1,194 1,210 7,500
2019/02/08 1,240 1,250 1,201 1,201 15,700
2019/02/07 1,273 1,274 1,245 1,259 17,500
2019/02/06 1,223 1,268 1,212 1,268 21,900
2019/02/05 1,254 1,300 1,230 1,235 48,700
2019/02/04 1,250 1,268 1,152 1,240 51,100
2019/02/01 1,062 1,324 1,062 1,230 139,300
2019/01/31 1,022 1,140 984 1,065 35,900
2019/01/30 1,078 1,094 1,012 1,080 22,500
2019/01/29 1,136 1,190 1,029 1,079 115,700
2019/01/28 1,103 1,148 1,049 1,148 44,500
2019/01/25 928 1,033 901 998 105,800
2019/01/24 890 930 861 883 11,200
2019/01/23 851 877 851 874 3,900
2019/01/22 873 884 853 874 9,900
2019/01/21 884 930 884 899 38,100
2019/01/18 791 941 791 935 58,100
2019/01/17 755 815 752 791 12,500
2019/01/16 713 757 713 752 10,900
2019/01/15 701 713 700 713 6,300
2019/01/11 735 742 716 716 2,800
2019/01/10 711 734 710 734 5,400
2019/01/09 731 744 723 723 13,100
2019/01/08 761 761 736 743 8,800
2019/01/07 711 866 697 761 54,700
2019/01/04 642 750 642 750 37,000

このページの先頭へ