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
2023/12/29 1,511 1,620 1,493 1,613 59,100
2023/12/28 1,492 1,513 1,490 1,509 9,400
2023/12/27 1,519 1,532 1,492 1,521 22,300
2023/12/26 1,450 1,520 1,450 1,492 14,600
2023/12/25 1,512 1,512 1,450 1,463 14,300
2023/12/22 1,496 1,510 1,455 1,502 17,900
2023/12/21 1,530 1,579 1,490 1,495 31,500
2023/12/20 1,563 1,588 1,518 1,570 58,200
2023/12/19 1,450 1,584 1,440 1,540 128,600
2023/12/18 1,334 1,437 1,325 1,421 44,000
2023/12/15 1,344 1,360 1,291 1,304 21,900
2023/12/14 1,390 1,391 1,340 1,362 7,200
2023/12/13 1,370 1,394 1,354 1,391 8,800
2023/12/12 1,409 1,409 1,361 1,369 6,200
2023/12/11 1,400 1,407 1,380 1,400 12,900
2023/12/08 1,422 1,422 1,360 1,374 33,100
2023/12/07 1,448 1,448 1,418 1,428 8,900
2023/12/06 1,381 1,470 1,381 1,458 31,700
2023/12/05 1,415 1,415 1,380 1,392 7,600
2023/12/04 1,406 1,429 1,399 1,415 20,000
2023/12/01 1,322 1,418 1,317 1,406 43,800
2023/11/30 1,331 1,345 1,300 1,315 20,000
2023/11/29 1,322 1,338 1,312 1,320 10,200
2023/11/28 1,327 1,340 1,310 1,340 12,500
2023/11/27 1,350 1,379 1,320 1,345 10,500
2023/11/24 1,365 1,370 1,322 1,339 15,200
2023/11/22 1,352 1,394 1,338 1,365 31,500
2023/11/21 1,353 1,373 1,322 1,322 20,700
2023/11/20 1,292 1,359 1,292 1,359 31,800
2023/11/17 1,281 1,309 1,281 1,297 16,100
2023/11/16 1,300 1,300 1,272 1,278 8,800
2023/11/15 1,246 1,290 1,241 1,290 19,600
2023/11/14 1,242 1,276 1,237 1,276 10,300
2023/11/13 1,266 1,283 1,235 1,240 13,200
2023/11/10 1,266 1,298 1,265 1,265 13,200
2023/11/09 1,298 1,325 1,268 1,272 15,100
2023/11/08 1,320 1,360 1,268 1,293 29,000
2023/11/07 1,261 1,315 1,261 1,310 13,800
2023/11/06 1,249 1,276 1,241 1,261 17,800
2023/11/02 1,246 1,276 1,225 1,232 13,900
2023/11/01 1,250 1,296 1,225 1,226 29,600
2023/10/31 1,229 1,245 1,210 1,221 21,600
2023/10/30 1,311 1,312 1,222 1,239 54,800
2023/10/27 1,237 1,335 1,237 1,331 72,900
2023/10/26 1,175 1,264 1,173 1,243 50,600
2023/10/25 1,245 1,271 1,175 1,175 37,900
2023/10/24 1,150 1,235 1,124 1,227 78,200
2023/10/23 1,175 1,220 1,153 1,154 65,300
2023/10/20 1,233 1,236 1,151 1,200 131,900
2023/10/19 1,279 1,299 1,204 1,246 80,700
2023/10/18 1,312 1,331 1,247 1,309 155,200
2023/10/17 1,363 1,401 1,317 1,333 128,300
2023/10/16 1,310 1,447 1,308 1,362 595,500
2023/10/13 1,364 1,424 1,306 1,340 1,107,600
2023/10/12 1,124 1,124 1,124 1,124 14,400
2023/10/11 996 1,005 964 974 49,300
2023/10/10 975 992 960 992 7,800
2023/10/06 945 967 945 960 2,200
2023/10/05 944 980 944 955 4,200
2023/10/04 946 971 946 955 4,700
2023/10/03 992 995 972 976 2,600
2023/10/02 984 1,007 982 991 12,600
2023/09/29 971 990 956 977 1,900
2023/09/28 991 991 984 984 1,000
2023/09/27 965 985 965 977 2,600
2023/09/26 980 997 975 980 2,800
2023/09/25 970 1,006 952 984 11,100
2023/09/22 949 968 946 968 2,700
2023/09/21 934 964 934 964 4,800
2023/09/20 950 966 947 955 5,400
2023/09/19 922 949 922 949 3,800
2023/09/15 924 935 918 935 8,300
2023/09/14 926 926 904 920 1,500
2023/09/13 924 927 921 924 9,200
2023/09/12 917 924 914 924 2,400
2023/09/11 921 921 898 911 4,500
2023/09/08 913 926 913 921 2,000
2023/09/07 913 922 912 915 1,400
2023/09/06 923 924 922 923 1,200
2023/09/05 921 927 910 926 2,300
2023/09/04 938 938 922 929 1,500
2023/09/01 934 940 912 928 4,200
2023/08/31 946 949 907 943 4,900
2023/08/30 933 945 929 945 3,400
2023/08/29 946 950 935 948 1,400
2023/08/25 958 962 950 950 1,500
2023/08/24 958 958 955 956 500
2023/08/23 951 956 945 956 3,500
2023/08/22 924 954 913 951 3,700
2023/08/21 920 928 903 928 2,900
2023/08/18 940 940 909 925 6,800
2023/08/17 947 956 944 955 1,300
2023/08/16 962 962 946 947 500
2023/08/15 977 977 946 961 3,300
2023/08/14 969 975 955 971 4,500
2023/08/10 964 969 945 969 5,300
2023/08/09 963 963 963 963 600
2023/08/08 963 963 953 953 800
2023/08/07 958 959 955 959 700
2023/08/04 967 979 967 970 700
2023/08/03 979 980 957 978 2,000
2023/08/02 982 987 971 987 2,600
2023/08/01 916 995 916 982 13,600
2023/07/31 937 942 916 916 11,200
2023/07/28 956 956 933 942 5,600
2023/07/27 951 963 950 961 2,800
2023/07/26 964 967 951 951 9,500
2023/07/25 972 972 963 964 5,300
2023/07/24 995 995 963 980 6,600
2023/07/21 1,004 1,004 968 990 9,800
2023/07/20 993 1,008 990 990 10,100
2023/07/19 975 1,014 973 1,012 27,500
2023/07/18 1,051 1,055 951 966 71,300
2023/07/14 1,002 1,038 972 1,037 41,500
2023/07/13 974 1,030 974 1,015 28,900
2023/07/12 950 983 945 983 7,700
2023/07/11 936 955 936 950 3,100
2023/07/10 950 966 940 940 11,000
2023/07/07 929 932 911 932 2,600
2023/07/06 925 936 925 928 1,800
2023/07/05 926 943 911 936 4,600
2023/07/04 951 951 926 928 3,200
2023/07/03 908 944 908 936 10,400
2023/06/30 900 905 880 900 3,800
2023/06/29 909 909 900 901 2,500
2023/06/28 899 909 890 909 1,800
2023/06/27 894 899 880 899 3,000
2023/06/26 885 899 880 894 4,800
2023/06/23 900 900 886 887 3,800
2023/06/22 908 910 900 900 3,600
2023/06/21 909 930 900 908 7,800
2023/06/20 906 920 906 918 1,700
2023/06/19 912 930 896 921 4,100
2023/06/16 887 912 887 912 2,500
2023/06/15 887 900 880 888 5,800
2023/06/14 901 905 887 887 3,500
2023/06/13 895 928 895 905 6,700
2023/06/12 901 914 895 895 7,500
2023/06/09 895 909 881 909 11,700
2023/06/08 880 902 875 881 11,500
2023/06/07 903 903 881 881 6,900
2023/06/06 899 906 886 900 5,300
2023/06/05 882 919 863 900 13,200
2023/06/02 866 900 863 882 8,800
2023/06/01 869 878 841 866 13,500
2023/05/31 851 884 840 884 11,500
2023/05/30 857 880 842 880 3,100
2023/05/29 839 854 839 842 3,400
2023/05/26 870 871 828 839 6,300
2023/05/25 883 883 839 870 5,500
2023/05/24 884 918 883 883 4,600
2023/05/23 838 915 838 914 33,400
2023/05/22 832 855 832 843 4,600
2023/05/19 846 857 830 847 5,600
2023/05/18 867 867 835 846 1,500
2023/05/17 865 865 850 855 2,400
2023/05/16 859 871 844 871 2,100
2023/05/15 868 870 846 859 8,800
2023/05/12 898 898 868 868 1,000
2023/05/11 879 880 873 878 1,000
2023/05/10 882 885 879 879 1,100
2023/05/09 903 903 861 880 13,400
2023/05/08 838 928 832 903 29,400
2023/05/02 840 840 830 831 700
2023/05/01 850 858 831 840 11,400
2023/04/28 816 860 803 847 21,400
2023/04/27 804 817 804 816 1,400
2023/04/26 796 826 795 823 12,200
2023/04/25 786 795 785 795 2,700
2023/04/24 793 793 777 791 5,600
2023/04/21 802 802 792 793 2,600
2023/04/20 810 810 794 799 2,200
2023/04/19 814 814 800 810 8,100
2023/04/18 830 831 806 820 12,700
2023/04/17 847 847 799 836 41,600
2023/04/14 780 811 780 805 24,100
2023/04/13 761 780 750 780 7,400
2023/04/12 759 763 743 761 4,000
2023/04/11 748 758 746 749 2,200
2023/04/10 752 753 748 748 900
2023/04/07 756 756 745 750 800
2023/04/06 756 762 740 762 1,200
2023/04/05 758 758 742 743 1,000
2023/04/04 764 770 754 760 1,500
2023/04/03 757 768 755 768 2,100
2023/03/31 755 763 755 762 2,100
2023/03/30 739 765 739 765 2,200
2023/03/29 760 760 753 754 3,200
2023/03/27 746 760 746 757 700
2023/03/24 746 752 737 746 5,400
2023/03/23 739 751 737 746 2,500
2023/03/22 748 753 740 742 3,100
2023/03/20 755 759 742 747 2,100
2023/03/17 765 765 747 755 9,000
2023/03/16 761 763 755 755 1,600
2023/03/15 763 763 760 761 1,200
2023/03/14 762 763 760 763 1,900
2023/03/13 767 771 760 769 3,000
2023/03/10 773 774 759 767 900
2023/03/09 770 774 760 773 3,800
2023/03/08 760 777 760 772 5,400
2023/03/07 765 774 765 765 3,000
2023/03/06 786 787 762 766 4,700
2023/03/03 790 795 779 780 7,300
2023/03/02 762 793 759 782 13,900
2023/03/01 764 769 761 769 2,800
2023/02/28 766 770 760 764 4,000
2023/02/27 776 776 761 766 1,600
2023/02/24 767 777 767 777 3,300
2023/02/22 781 782 772 772 1,100
2023/02/21 790 790 778 782 3,000
2023/02/20 789 792 771 792 7,200
2023/02/17 797 797 781 790 11,200
2023/02/16 812 836 788 797 43,800
2023/02/15 755 764 752 752 4,500
2023/02/14 748 756 748 755 1,500
2023/02/13 755 755 742 747 5,100
2023/02/10 762 762 755 755 4,100
2023/02/09 761 764 761 762 1,200
2023/02/08 760 762 759 760 2,900
2023/02/07 772 776 750 759 7,000
2023/02/06 780 780 770 772 4,400
2023/02/03 771 780 770 780 3,200
2023/02/02 783 784 770 771 4,500
2023/02/01 783 795 782 782 2,900
2023/01/31 792 792 779 783 7,500
2023/01/30 799 799 780 786 4,300
2023/01/27 784 790 770 790 13,100
2023/01/26 783 783 769 782 3,400
2023/01/25 774 785 766 775 10,300
2023/01/24 781 781 771 773 9,000
2023/01/23 780 800 780 781 7,200
2023/01/20 795 800 774 784 18,500
2023/01/19 797 830 795 795 18,600
2023/01/18 813 841 782 827 40,600
2023/01/17 773 846 751 838 140,600
2023/01/16 772 772 772 772 13,700
2023/01/13 680 699 672 672 9,200
2023/01/12 661 690 658 688 7,300
2023/01/11 688 688 666 668 7,300
2023/01/10 714 714 670 672 8,900
2023/01/06 702 710 698 700 10,500
2023/01/05 662 701 661 692 14,500
2023/01/04 683 683 656 678 10,800

このページの先頭へ