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
2021/12/30 969 990 969 972 7,000
2021/12/29 990 993 963 970 17,600
2021/12/28 972 993 968 990 26,300
2021/12/27 944 966 939 966 20,000
2021/12/24 918 939 915 939 15,200
2021/12/23 901 945 901 911 15,100
2021/12/22 906 917 891 909 19,900
2021/12/21 911 913 905 909 6,100
2021/12/20 929 930 908 911 8,600
2021/12/17 908 915 886 914 22,000
2021/12/16 921 923 906 910 13,700
2021/12/15 911 920 906 909 9,800
2021/12/14 907 917 893 909 12,300
2021/12/13 928 931 912 917 13,100
2021/12/10 934 944 929 931 12,800
2021/12/09 952 952 933 942 7,800
2021/12/08 958 960 935 948 9,200
2021/12/07 937 947 931 946 7,200
2021/12/06 934 937 931 936 6,800
2021/12/03 916 935 916 932 11,900
2021/12/02 937 942 907 931 14,600
2021/12/01 924 953 914 947 23,900
2021/11/30 944 958 927 927 21,800
2021/11/29 943 958 928 943 17,700
2021/11/26 1,008 1,008 968 973 21,800
2021/11/25 1,009 1,009 998 1,008 4,300
2021/11/24 991 1,009 990 1,009 15,800
2021/11/22 1,010 1,010 999 1,004 13,100
2021/11/19 1,008 1,010 999 1,004 10,300
2021/11/18 1,011 1,011 997 1,008 14,600
2021/11/17 1,012 1,016 1,003 1,004 8,100
2021/11/16 1,012 1,030 1,003 1,007 50,200
2021/11/15 1,021 1,039 1,002 1,020 32,700
2021/11/12 1,011 1,033 1,011 1,033 18,400
2021/11/11 1,043 1,074 1,022 1,033 8,500
2021/11/10 1,085 1,137 1,041 1,041 20,600
2021/11/09 1,050 1,064 1,042 1,055 10,200
2021/11/08 1,091 1,096 1,075 1,090 7,900
2021/11/05 1,110 1,110 1,084 1,099 8,100
2021/11/04 1,078 1,090 1,050 1,090 11,400
2021/11/02 1,010 1,069 1,010 1,048 12,700
2021/11/01 1,000 1,030 1,000 1,014 28,400
2021/10/29 1,070 1,089 1,058 1,076 6,300
2021/10/28 1,098 1,098 1,037 1,062 22,700
2021/10/27 1,113 1,115 1,100 1,114 5,300
2021/10/26 1,132 1,140 1,113 1,113 9,500
2021/10/25 1,132 1,150 1,131 1,131 6,900
2021/10/22 1,132 1,151 1,112 1,132 18,100
2021/10/21 1,175 1,176 1,133 1,145 13,900
2021/10/20 1,150 1,196 1,150 1,175 25,300
2021/10/19 1,175 1,175 1,134 1,163 39,000
2021/10/18 1,294 1,297 1,155 1,174 217,900
2021/10/15 1,250 1,286 1,216 1,234 74,500
2021/10/14 1,249 1,250 1,209 1,250 18,100
2021/10/13 1,250 1,250 1,200 1,222 11,000
2021/10/12 1,250 1,257 1,235 1,250 5,500
2021/10/11 1,202 1,254 1,202 1,250 13,200
2021/10/08 1,178 1,208 1,169 1,208 7,600
2021/10/07 1,152 1,190 1,140 1,160 12,900
2021/10/06 1,204 1,220 1,131 1,161 26,100
2021/10/05 1,200 1,244 1,200 1,203 6,900
2021/10/04 1,286 1,294 1,199 1,230 28,600
2021/10/01 1,297 1,303 1,251 1,279 29,300
2021/09/30 1,333 1,341 1,299 1,300 10,600
2021/09/29 1,332 1,338 1,304 1,316 23,900
2021/09/28 1,322 1,385 1,303 1,368 24,400
2021/09/27 1,265 1,396 1,245 1,349 66,800
2021/09/24 1,238 1,247 1,201 1,227 10,000
2021/09/22 1,203 1,236 1,156 1,215 29,000
2021/09/21 1,201 1,236 1,178 1,205 33,700
2021/09/17 1,277 1,299 1,253 1,276 19,200
2021/09/16 1,293 1,294 1,218 1,230 17,800
2021/09/15 1,260 1,296 1,252 1,293 17,700
2021/09/14 1,220 1,286 1,208 1,283 16,900
2021/09/13 1,203 1,230 1,202 1,216 4,600
2021/09/10 1,208 1,238 1,191 1,210 13,800
2021/09/09 1,219 1,239 1,201 1,203 2,700
2021/09/08 1,224 1,229 1,203 1,229 9,200
2021/09/07 1,236 1,236 1,176 1,231 11,400
2021/09/06 1,224 1,245 1,220 1,244 7,500
2021/09/03 1,200 1,220 1,200 1,210 4,100
2021/09/02 1,190 1,201 1,190 1,201 2,900
2021/09/01 1,182 1,200 1,180 1,192 5,300
2021/08/31 1,200 1,200 1,177 1,179 6,400
2021/08/30 1,259 1,259 1,193 1,193 24,000
2021/08/27 1,259 1,259 1,191 1,196 5,500
2021/08/26 1,204 1,232 1,191 1,232 9,000
2021/08/25 1,170 1,200 1,153 1,200 15,200
2021/08/24 1,153 1,171 1,153 1,162 2,300
2021/08/23 1,151 1,161 1,151 1,153 2,300
2021/08/20 1,170 1,171 1,150 1,151 4,000
2021/08/19 1,160 1,185 1,160 1,171 4,400
2021/08/18 1,170 1,188 1,161 1,161 3,100
2021/08/17 1,199 1,213 1,163 1,200 10,200
2021/08/16 1,238 1,238 1,170 1,190 16,900
2021/08/13 1,230 1,233 1,196 1,220 7,600
2021/08/12 1,224 1,238 1,144 1,225 19,800
2021/08/11 1,167 1,208 1,153 1,208 8,500
2021/08/10 1,158 1,190 1,150 1,160 9,800
2021/08/06 1,126 1,176 1,121 1,131 7,900
2021/08/05 1,113 1,155 1,108 1,148 14,200
2021/08/04 1,179 1,179 1,110 1,111 17,600
2021/08/03 1,205 1,205 1,148 1,149 6,400
2021/08/02 1,168 1,187 1,155 1,175 10,400
2021/07/30 1,160 1,179 1,111 1,130 5,500
2021/07/29 1,180 1,180 1,157 1,160 6,000
2021/07/28 1,207 1,207 1,155 1,156 12,000
2021/07/27 1,160 1,207 1,149 1,207 33,300
2021/07/26 1,146 1,230 1,100 1,215 81,200
2021/07/21 1,278 1,278 1,161 1,176 102,400
2021/07/20 1,183 1,290 1,155 1,284 157,200
2021/07/19 1,190 1,346 1,152 1,213 542,800
2021/07/16 1,070 1,070 1,070 1,070 15,800
2021/07/15 908 922 900 920 10,500
2021/07/14 896 911 896 901 2,900
2021/07/13 900 904 887 893 2,700
2021/07/12 900 902 885 890 2,300
2021/07/09 882 889 880 880 1,900
2021/07/08 891 895 881 882 700
2021/07/07 880 889 880 889 600
2021/07/06 878 879 873 875 1,100
2021/07/05 879 879 866 878 1,500
2021/07/02 885 885 879 879 200
2021/07/01 876 886 876 879 800
2021/06/30 894 896 873 879 2,600
2021/06/29 890 910 884 894 2,300
2021/06/28 873 911 873 881 5,300
2021/06/25 880 887 869 873 2,200
2021/06/24 885 885 880 880 800
2021/06/23 885 885 885 885 200
2021/06/22 880 890 880 889 700
2021/06/21 874 885 873 873 1,900
2021/06/18 891 891 885 885 1,600
2021/06/17 900 900 888 891 500
2021/06/16 874 887 874 885 6,100
2021/06/15 891 891 875 875 1,400
2021/06/14 900 900 883 883 2,500
2021/06/11 900 901 900 901 700
2021/06/10 902 910 895 900 1,800
2021/06/09 907 907 907 907 100
2021/06/08 900 912 898 898 900
2021/06/07 910 915 900 902 800
2021/06/04 895 902 895 902 500
2021/06/03 893 902 888 902 500
2021/06/02 892 910 881 904 2,300
2021/06/01 885 887 885 887 300
2021/05/31 891 891 883 885 400
2021/05/28 880 880 877 878 700
2021/05/27 885 890 875 884 1,800
2021/05/26 879 888 879 884 1,700
2021/05/25 880 880 873 873 800
2021/05/24 860 870 860 870 400
2021/05/21 885 885 852 856 7,300
2021/05/20 887 887 877 881 1,000
2021/05/19 869 880 868 872 10,700
2021/05/18 895 900 868 868 10,900
2021/05/17 914 915 899 900 3,800
2021/05/14 933 940 901 910 4,400
2021/05/13 947 947 919 930 2,500
2021/05/12 974 974 944 947 2,400
2021/05/11 968 970 953 964 2,200
2021/05/10 969 969 943 958 1,400
2021/05/07 928 990 922 954 9,900
2021/05/06 963 963 917 924 15,700
2021/04/30 952 958 950 950 7,700
2021/04/28 980 980 958 958 4,300
2021/04/27 976 976 973 974 600
2021/04/26 994 994 977 977 2,600
2021/04/23 983 983 979 979 900
2021/04/22 987 994 978 983 8,400
2021/04/21 991 991 981 985 18,600
2021/04/20 1,030 1,036 981 988 22,100
2021/04/19 1,028 1,028 1,011 1,011 3,400
2021/04/16 1,022 1,028 1,005 1,016 9,200
2021/04/15 1,065 1,070 1,001 1,030 67,800
2021/04/14 1,140 1,232 1,140 1,215 32,800
2021/04/13 1,120 1,125 1,100 1,122 4,900
2021/04/12 1,140 1,140 1,120 1,125 1,900
2021/04/09 1,140 1,143 1,114 1,127 5,300
2021/04/08 1,195 1,207 1,160 1,160 7,700
2021/04/07 1,152 1,189 1,152 1,189 9,900
2021/04/06 1,135 1,158 1,135 1,158 6,300
2021/04/05 1,131 1,150 1,125 1,130 5,000
2021/04/02 1,120 1,132 1,115 1,126 1,700
2021/04/01 1,130 1,135 1,126 1,126 2,200
2021/03/31 1,116 1,126 1,113 1,121 1,900
2021/03/30 1,118 1,129 1,100 1,126 2,400
2021/03/29 1,125 1,125 1,080 1,118 3,000
2021/03/26 1,148 1,148 1,114 1,125 1,500
2021/03/25 1,118 1,124 1,106 1,120 1,300
2021/03/24 1,162 1,162 1,080 1,112 7,900
2021/03/23 1,168 1,180 1,139 1,139 8,200
2021/03/22 1,138 1,188 1,138 1,168 10,100
2021/03/19 1,152 1,245 1,133 1,138 41,500
2021/03/18 1,068 1,102 1,045 1,102 13,400
2021/03/17 1,045 1,070 1,038 1,068 7,600
2021/03/16 1,027 1,039 1,027 1,031 2,700
2021/03/15 1,019 1,049 1,015 1,035 2,900
2021/03/12 1,010 1,032 1,010 1,021 7,200
2021/03/11 1,026 1,044 1,009 1,009 4,400
2021/03/10 1,021 1,036 1,021 1,032 1,900
2021/03/09 1,008 1,053 1,008 1,029 3,400
2021/03/08 1,017 1,033 1,017 1,026 2,200
2021/03/05 1,022 1,022 1,003 1,003 4,100
2021/03/04 1,022 1,035 1,022 1,032 1,200
2021/03/03 1,016 1,035 1,016 1,032 3,100
2021/03/02 1,021 1,023 1,013 1,013 2,300
2021/03/01 1,003 1,035 1,001 1,020 6,100
2021/02/26 1,009 1,009 980 1,002 7,400
2021/02/25 1,078 1,078 980 1,009 12,200
2021/02/24 1,085 1,100 1,075 1,078 5,400
2021/02/22 1,097 1,097 1,051 1,075 5,300
2021/02/19 1,075 1,090 1,062 1,067 3,100
2021/02/18 1,106 1,106 1,074 1,074 6,200
2021/02/17 1,056 1,099 1,056 1,076 4,400
2021/02/16 1,122 1,128 1,053 1,075 13,400
2021/02/15 1,069 1,127 1,069 1,122 17,400
2021/02/12 1,111 1,118 1,099 1,099 4,600
2021/02/10 1,116 1,125 1,098 1,111 11,400
2021/02/09 1,170 1,170 1,117 1,135 14,700
2021/02/08 1,184 1,184 1,097 1,140 27,400
2021/02/05 1,090 1,111 1,078 1,094 12,300
2021/02/04 1,088 1,093 1,068 1,077 9,900
2021/02/03 1,068 1,101 1,054 1,094 10,100
2021/02/02 1,038 1,057 1,023 1,057 6,000
2021/02/01 1,011 1,030 1,011 1,020 7,000
2021/01/29 1,053 1,055 1,005 1,011 9,200
2021/01/28 992 1,030 991 1,023 16,800
2021/01/27 1,021 1,040 1,016 1,016 5,200
2021/01/26 1,058 1,058 1,020 1,020 6,400
2021/01/25 1,026 1,041 1,016 1,017 14,000
2021/01/22 1,055 1,065 1,025 1,040 11,100
2021/01/21 1,049 1,078 1,049 1,052 20,300
2021/01/20 1,091 1,122 1,021 1,035 37,600
2021/01/19 1,138 1,140 1,091 1,091 21,900
2021/01/18 1,103 1,148 1,021 1,138 105,600
2021/01/15 1,252 1,313 1,045 1,103 701,900
2021/01/14 875 1,016 870 1,016 18,700
2021/01/13 864 874 855 866 6,400
2021/01/12 848 880 848 856 2,600
2021/01/08 855 855 839 848 3,200
2021/01/07 869 870 855 855 1,300
2021/01/06 865 866 852 864 3,100
2021/01/05 852 860 849 851 2,500
2021/01/04 845 853 840 853 800

このページの先頭へ