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
2020/12/30 862 862 830 856 3,200
2020/12/29 839 839 830 835 1,500
2020/12/28 835 835 816 825 16,800
2020/12/25 858 860 844 844 11,600
2020/12/24 867 873 851 853 4,100
2020/12/23 870 871 855 858 9,400
2020/12/22 883 883 872 875 1,300
2020/12/21 883 898 878 898 1,700
2020/12/18 900 900 883 883 2,100
2020/12/17 903 903 884 885 7,400
2020/12/16 904 905 903 903 2,800
2020/12/15 920 920 910 914 1,900
2020/12/14 929 929 899 919 5,100
2020/12/11 921 921 903 914 3,500
2020/12/10 927 931 915 921 1,300
2020/12/09 950 950 925 925 2,100
2020/12/08 958 958 929 944 9,800
2020/12/07 925 980 906 958 13,200
2020/12/04 919 925 912 920 1,200
2020/12/03 911 920 905 919 2,200
2020/12/02 927 927 912 915 700
2020/12/01 911 915 907 912 2,500
2020/11/30 897 938 897 907 7,100
2020/11/27 901 904 895 895 1,000
2020/11/26 893 905 893 904 3,900
2020/11/25 891 907 891 905 3,100
2020/11/24 893 900 890 893 2,200
2020/11/20 915 915 905 908 600
2020/11/19 923 923 904 915 1,400
2020/11/18 916 942 901 923 5,000
2020/11/17 935 935 886 909 3,900
2020/11/16 880 900 872 892 2,800
2020/11/13 876 902 866 866 1,100
2020/11/12 897 897 870 870 4,300
2020/11/11 852 897 852 897 6,900
2020/11/10 879 879 854 854 1,300
2020/11/09 850 865 850 851 1,500
2020/11/06 856 865 846 865 1,200
2020/11/05 852 881 845 860 2,200
2020/11/04 853 857 853 853 2,100
2020/11/02 853 875 851 852 2,800
2020/10/30 880 889 857 857 4,000
2020/10/29 879 888 861 886 6,600
2020/10/28 938 962 900 900 6,000
2020/10/27 935 954 935 938 4,900
2020/10/26 965 967 937 965 2,800
2020/10/23 953 970 949 965 3,800
2020/10/22 969 973 952 952 9,200
2020/10/21 980 980 950 956 12,300
2020/10/20 932 946 916 920 2,400
2020/10/19 934 953 888 932 15,400
2020/10/16 990 1,058 924 932 103,900
2020/10/15 875 1,030 869 1,030 22,900
2020/10/14 904 904 880 880 3,000
2020/10/13 912 912 889 892 1,100
2020/10/12 930 930 886 917 4,600
2020/10/09 914 920 862 901 21,600
2020/10/08 818 968 818 944 32,400
2020/10/07 825 835 818 818 1,500
2020/10/06 830 830 825 825 1,600
2020/10/05 818 828 818 819 900
2020/10/02 840 840 817 817 3,900
2020/09/30 824 832 824 832 1,800
2020/09/29 821 821 815 817 1,100
2020/09/28 845 845 820 820 900
2020/09/25 835 835 819 830 700
2020/09/24 825 839 820 820 2,400
2020/09/23 819 860 819 825 2,200
2020/09/18 815 828 815 828 2,000
2020/09/17 805 805 803 805 1,200
2020/09/16 809 812 806 811 4,800
2020/09/15 810 810 805 809 500
2020/09/14 812 812 800 802 2,500
2020/09/11 811 811 800 805 600
2020/09/10 795 800 795 800 200
2020/09/09 795 800 790 790 2,700
2020/09/08 834 834 800 800 1,400
2020/09/07 824 830 800 806 4,900
2020/09/04 805 832 802 825 1,600
2020/09/03 807 823 807 809 600
2020/09/02 827 834 813 814 1,400
2020/09/01 820 835 805 834 1,500
2020/08/31 828 858 825 837 3,300
2020/08/28 854 864 828 828 6,700
2020/08/27 826 850 826 841 2,400
2020/08/26 827 836 822 826 1,800
2020/08/25 829 830 811 812 3,100
2020/08/24 815 815 799 804 2,300
2020/08/21 785 804 785 798 2,400
2020/08/20 803 803 786 786 2,300
2020/08/19 760 800 760 797 7,800
2020/08/18 785 785 763 763 3,100
2020/08/17 794 794 781 781 600
2020/08/14 789 791 775 780 900
2020/08/13 770 782 770 782 1,300
2020/08/12 776 776 754 775 1,100
2020/08/11 777 777 741 769 2,300
2020/08/07 741 758 741 758 200
2020/08/06 738 761 738 761 1,300
2020/08/05 756 756 741 752 1,500
2020/08/04 726 732 725 730 700
2020/08/03 725 732 725 730 1,600
2020/07/31 765 765 735 740 2,500
2020/07/30 775 775 757 761 900
2020/07/29 750 766 740 766 2,600
2020/07/28 785 785 760 774 1,300
2020/07/27 735 753 731 740 600
2020/07/22 729 750 726 750 6,300
2020/07/21 730 730 726 729 1,200
2020/07/20 766 787 721 742 8,900
2020/07/17 768 777 766 766 1,200
2020/07/16 777 800 755 780 1,300
2020/07/15 777 794 770 780 2,200
2020/07/14 773 773 770 770 500
2020/07/13 770 793 770 781 2,700
2020/07/10 782 793 770 770 2,300
2020/07/09 783 783 777 780 1,500
2020/07/08 785 802 783 783 2,800
2020/07/07 788 810 788 810 500
2020/07/06 780 800 780 800 5,600
2020/07/03 786 786 780 780 800
2020/07/02 815 815 781 791 3,700
2020/07/01 841 841 815 828 4,300
2020/06/30 841 841 826 826 1,900
2020/06/29 830 847 830 834 900
2020/06/26 858 858 831 835 3,300
2020/06/25 876 879 855 858 5,100
2020/06/24 842 850 829 831 3,900
2020/06/23 870 870 840 851 5,600
2020/06/22 877 877 862 869 1,900
2020/06/19 869 884 862 862 1,000
2020/06/18 839 853 833 853 800
2020/06/17 834 854 834 854 1,100
2020/06/16 839 869 837 843 2,700
2020/06/15 887 887 836 836 2,000
2020/06/12 851 893 833 893 3,600
2020/06/11 898 907 875 876 4,400
2020/06/10 910 924 890 901 2,600
2020/06/09 895 937 895 903 4,000
2020/06/08 890 892 865 888 6,400
2020/06/05 904 904 882 892 4,800
2020/06/04 941 942 885 910 5,200
2020/06/03 969 969 957 957 1,700
2020/06/02 950 954 935 954 4,300
2020/06/01 993 993 950 953 5,800
2020/05/29 983 983 954 954 1,600
2020/05/28 979 1,001 948 960 11,500
2020/05/27 975 1,025 975 979 10,000
2020/05/26 971 1,025 955 1,000 34,900
2020/05/25 990 1,026 912 941 22,500
2020/05/22 890 1,032 890 991 47,200
2020/05/21 783 885 783 882 23,700
2020/05/20 694 804 694 773 15,100
2020/05/19 715 715 705 709 2,400
2020/05/18 700 715 699 708 5,100
2020/05/15 694 704 685 685 2,900
2020/05/14 710 728 689 690 6,000
2020/05/13 685 709 685 709 5,800
2020/05/12 675 711 668 680 11,400
2020/05/11 648 672 648 665 4,600
2020/05/08 666 666 620 643 11,100
2020/05/07 675 675 643 672 13,700
2020/05/01 656 657 640 655 2,600
2020/04/30 642 666 642 666 8,300
2020/04/28 644 654 640 642 4,000
2020/04/27 671 684 638 642 2,200
2020/04/24 663 665 621 631 7,100
2020/04/23 670 670 668 670 1,100
2020/04/22 679 679 655 660 3,900
2020/04/21 685 692 677 677 7,500
2020/04/20 712 717 680 692 11,900
2020/04/17 724 725 712 719 2,900
2020/04/16 691 718 691 718 1,600
2020/04/15 677 699 677 691 1,500
2020/04/14 696 696 673 683 2,600
2020/04/13 700 703 680 680 2,300
2020/04/10 670 697 670 690 3,000
2020/04/09 690 690 665 677 3,900
2020/04/08 669 681 661 681 1,000
2020/04/07 693 700 681 681 2,700
2020/04/06 680 693 671 693 2,600
2020/04/03 690 698 690 690 1,000
2020/04/02 690 700 690 690 1,300
2020/04/01 698 705 698 700 1,000
2020/03/31 741 741 705 705 600
2020/03/30 728 728 668 706 2,300
2020/03/27 739 739 711 714 1,400
2020/03/26 735 735 708 708 2,800
2020/03/25 733 740 733 739 1,000
2020/03/24 688 716 685 714 8,700
2020/03/23 631 671 631 652 1,600
2020/03/19 685 685 669 671 15,800
2020/03/18 617 677 600 665 15,900
2020/03/17 591 617 589 617 4,900
2020/03/16 629 629 600 600 7,000
2020/03/13 535 589 535 579 11,600
2020/03/12 683 685 615 615 8,200
2020/03/11 745 745 684 693 4,000
2020/03/10 615 751 574 730 18,900
2020/03/09 758 761 671 671 5,100
2020/03/06 805 805 788 788 3,100
2020/03/05 824 825 810 811 1,400
2020/03/04 783 826 783 825 2,500
2020/03/03 839 840 803 806 5,900
2020/03/02 800 838 780 832 12,900
2020/02/28 829 841 798 798 11,500
2020/02/27 950 950 875 904 4,600
2020/02/26 1,000 1,000 962 973 6,800
2020/02/25 1,088 1,088 1,020 1,020 8,800
2020/02/21 1,085 1,095 1,075 1,088 3,300
2020/02/20 1,098 1,098 1,098 1,098 100
2020/02/19 1,099 1,099 1,075 1,085 1,100
2020/02/18 1,098 1,098 1,078 1,078 7,100
2020/02/17 1,102 1,119 1,100 1,100 3,700
2020/02/14 1,119 1,119 1,102 1,102 2,000
2020/02/13 1,138 1,138 1,114 1,119 1,800
2020/02/12 1,114 1,118 1,111 1,114 1,600
2020/02/10 1,115 1,130 1,114 1,114 2,900
2020/02/07 1,121 1,129 1,115 1,115 2,000
2020/02/06 1,147 1,147 1,112 1,117 1,600
2020/02/05 1,133 1,136 1,112 1,128 2,500
2020/02/04 1,105 1,136 1,105 1,116 2,300
2020/02/03 1,119 1,119 1,085 1,105 6,100
2020/01/31 1,138 1,141 1,130 1,135 4,000
2020/01/30 1,174 1,174 1,123 1,138 7,500
2020/01/29 1,158 1,180 1,158 1,172 2,100
2020/01/28 1,164 1,164 1,150 1,157 1,900
2020/01/27 1,179 1,179 1,140 1,141 7,500
2020/01/24 1,198 1,203 1,189 1,191 2,900
2020/01/23 1,192 1,198 1,188 1,190 3,100
2020/01/22 1,195 1,206 1,187 1,191 7,700
2020/01/21 1,195 1,209 1,184 1,195 9,700
2020/01/20 1,238 1,238 1,182 1,202 15,100
2020/01/17 1,165 1,458 1,165 1,210 142,400
2020/01/16 1,161 1,175 1,160 1,162 8,300
2020/01/15 1,200 1,209 1,152 1,178 23,300
2020/01/14 1,123 1,232 1,111 1,200 167,300
2020/01/10 1,444 1,541 1,433 1,500 34,800
2020/01/09 1,429 1,438 1,421 1,421 6,100
2020/01/08 1,430 1,430 1,375 1,414 7,800
2020/01/07 1,429 1,431 1,419 1,429 2,000
2020/01/06 1,397 1,429 1,397 1,419 9,500

このページの先頭へ