萩原工業(7856)の株価時系列情報
萩原工業(7856)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,531 | 1,585 | 1,528 | 1,566 | 64,800 |
| 2024/07/25 | 1,540 | 1,541 | 1,526 | 1,531 | 30,400 |
| 2024/07/24 | 1,572 | 1,572 | 1,553 | 1,553 | 17,300 |
| 2024/07/23 | 1,573 | 1,575 | 1,560 | 1,564 | 23,000 |
| 2024/07/22 | 1,565 | 1,572 | 1,551 | 1,551 | 24,700 |
| 2024/07/19 | 1,562 | 1,573 | 1,555 | 1,568 | 20,900 |
| 2024/07/18 | 1,560 | 1,572 | 1,560 | 1,562 | 18,800 |
| 2024/07/17 | 1,563 | 1,574 | 1,563 | 1,565 | 14,700 |
| 2024/07/16 | 1,575 | 1,592 | 1,561 | 1,561 | 45,300 |
| 2024/07/12 | 1,550 | 1,568 | 1,550 | 1,568 | 29,800 |
| 2024/07/11 | 1,549 | 1,552 | 1,541 | 1,551 | 21,000 |
| 2024/07/10 | 1,542 | 1,542 | 1,530 | 1,533 | 20,400 |
| 2024/07/09 | 1,534 | 1,543 | 1,528 | 1,535 | 23,700 |
| 2024/07/08 | 1,557 | 1,557 | 1,537 | 1,537 | 22,000 |
| 2024/07/05 | 1,559 | 1,566 | 1,548 | 1,551 | 24,400 |
| 2024/07/04 | 1,558 | 1,563 | 1,552 | 1,559 | 18,300 |
| 2024/07/03 | 1,568 | 1,568 | 1,553 | 1,553 | 25,100 |
| 2024/07/02 | 1,579 | 1,579 | 1,567 | 1,568 | 21,100 |
| 2024/07/01 | 1,570 | 1,578 | 1,568 | 1,578 | 21,400 |
| 2024/06/28 | 1,579 | 1,579 | 1,562 | 1,568 | 21,100 |
| 2024/06/27 | 1,573 | 1,579 | 1,572 | 1,577 | 27,600 |
| 2024/06/26 | 1,559 | 1,573 | 1,559 | 1,573 | 42,200 |
| 2024/06/25 | 1,543 | 1,564 | 1,543 | 1,558 | 45,200 |
| 2024/06/24 | 1,544 | 1,548 | 1,536 | 1,548 | 43,100 |
| 2024/06/21 | 1,521 | 1,533 | 1,520 | 1,520 | 37,500 |
| 2024/06/20 | 1,519 | 1,528 | 1,510 | 1,521 | 21,000 |
| 2024/06/19 | 1,517 | 1,530 | 1,517 | 1,519 | 24,500 |
| 2024/06/18 | 1,515 | 1,526 | 1,513 | 1,518 | 37,500 |
| 2024/06/17 | 1,517 | 1,517 | 1,492 | 1,502 | 46,000 |
| 2024/06/14 | 1,493 | 1,515 | 1,493 | 1,515 | 39,300 |
| 2024/06/13 | 1,510 | 1,516 | 1,493 | 1,493 | 40,800 |
| 2024/06/12 | 1,513 | 1,518 | 1,510 | 1,511 | 29,500 |
| 2024/06/11 | 1,500 | 1,520 | 1,495 | 1,519 | 133,400 |
| 2024/06/10 | 1,533 | 1,560 | 1,529 | 1,557 | 62,000 |
| 2024/06/07 | 1,528 | 1,540 | 1,527 | 1,534 | 21,600 |
| 2024/06/06 | 1,551 | 1,551 | 1,530 | 1,530 | 17,300 |
| 2024/06/05 | 1,561 | 1,561 | 1,540 | 1,545 | 32,600 |
| 2024/06/04 | 1,560 | 1,563 | 1,555 | 1,562 | 19,900 |
| 2024/06/03 | 1,550 | 1,562 | 1,545 | 1,562 | 29,200 |
| 2024/05/31 | 1,525 | 1,549 | 1,525 | 1,548 | 29,200 |
| 2024/05/30 | 1,480 | 1,518 | 1,480 | 1,515 | 21,900 |
| 2024/05/29 | 1,517 | 1,519 | 1,493 | 1,497 | 31,900 |
| 2024/05/28 | 1,527 | 1,536 | 1,522 | 1,522 | 21,200 |
| 2024/05/27 | 1,524 | 1,530 | 1,516 | 1,527 | 17,600 |
| 2024/05/24 | 1,513 | 1,531 | 1,507 | 1,518 | 15,800 |
| 2024/05/23 | 1,540 | 1,540 | 1,521 | 1,521 | 14,100 |
| 2024/05/22 | 1,545 | 1,553 | 1,531 | 1,534 | 19,800 |
| 2024/05/21 | 1,555 | 1,562 | 1,549 | 1,557 | 30,600 |
| 2024/05/20 | 1,528 | 1,563 | 1,528 | 1,551 | 41,100 |
| 2024/05/17 | 1,525 | 1,544 | 1,515 | 1,535 | 22,000 |
| 2024/05/16 | 1,556 | 1,556 | 1,523 | 1,525 | 28,500 |
| 2024/05/15 | 1,563 | 1,563 | 1,550 | 1,550 | 19,200 |
| 2024/05/14 | 1,562 | 1,562 | 1,550 | 1,560 | 21,400 |
| 2024/05/13 | 1,536 | 1,561 | 1,535 | 1,560 | 37,300 |
| 2024/05/10 | 1,548 | 1,549 | 1,532 | 1,537 | 25,800 |
| 2024/05/09 | 1,555 | 1,555 | 1,540 | 1,548 | 19,900 |
| 2024/05/08 | 1,556 | 1,563 | 1,540 | 1,540 | 32,600 |
| 2024/05/07 | 1,558 | 1,567 | 1,549 | 1,554 | 56,000 |
| 2024/05/02 | 1,552 | 1,553 | 1,544 | 1,550 | 16,400 |
| 2024/05/01 | 1,555 | 1,556 | 1,543 | 1,552 | 34,500 |
| 2024/04/30 | 1,535 | 1,558 | 1,522 | 1,557 | 65,700 |
| 2024/04/26 | 1,530 | 1,533 | 1,501 | 1,531 | 170,200 |
| 2024/04/25 | 1,574 | 1,584 | 1,554 | 1,555 | 287,300 |
| 2024/04/24 | 1,594 | 1,605 | 1,591 | 1,597 | 63,900 |
| 2024/04/23 | 1,601 | 1,605 | 1,591 | 1,599 | 54,800 |
| 2024/04/22 | 1,587 | 1,599 | 1,582 | 1,598 | 62,400 |
| 2024/04/19 | 1,590 | 1,592 | 1,538 | 1,563 | 129,300 |
| 2024/04/18 | 1,571 | 1,605 | 1,571 | 1,593 | 34,100 |
| 2024/04/17 | 1,595 | 1,605 | 1,570 | 1,576 | 52,700 |
| 2024/04/16 | 1,631 | 1,631 | 1,590 | 1,595 | 111,400 |
| 2024/04/15 | 1,637 | 1,647 | 1,630 | 1,638 | 42,100 |
| 2024/04/12 | 1,657 | 1,662 | 1,646 | 1,648 | 48,300 |
| 2024/04/11 | 1,642 | 1,657 | 1,637 | 1,651 | 40,500 |
| 2024/04/10 | 1,650 | 1,651 | 1,644 | 1,647 | 38,100 |
| 2024/04/09 | 1,643 | 1,650 | 1,633 | 1,650 | 46,000 |
| 2024/04/08 | 1,622 | 1,638 | 1,622 | 1,634 | 50,400 |
| 2024/04/05 | 1,611 | 1,622 | 1,603 | 1,621 | 50,500 |
| 2024/04/04 | 1,622 | 1,630 | 1,612 | 1,617 | 63,700 |
| 2024/04/03 | 1,613 | 1,637 | 1,599 | 1,615 | 92,100 |
| 2024/04/02 | 1,642 | 1,649 | 1,619 | 1,621 | 88,800 |
| 2024/04/01 | 1,669 | 1,669 | 1,636 | 1,641 | 107,700 |
| 2024/03/29 | 1,640 | 1,666 | 1,640 | 1,662 | 103,200 |
| 2024/03/28 | 1,616 | 1,639 | 1,609 | 1,632 | 84,700 |
| 2024/03/27 | 1,586 | 1,604 | 1,585 | 1,603 | 87,800 |
| 2024/03/26 | 1,578 | 1,592 | 1,578 | 1,585 | 52,600 |
| 2024/03/25 | 1,583 | 1,598 | 1,576 | 1,585 | 68,100 |
| 2024/03/22 | 1,580 | 1,588 | 1,570 | 1,585 | 68,700 |
| 2024/03/21 | 1,576 | 1,582 | 1,569 | 1,569 | 50,200 |
| 2024/03/19 | 1,540 | 1,564 | 1,537 | 1,562 | 50,000 |
| 2024/03/18 | 1,543 | 1,559 | 1,539 | 1,547 | 66,100 |
| 2024/03/15 | 1,532 | 1,546 | 1,517 | 1,542 | 60,200 |
| 2024/03/14 | 1,539 | 1,542 | 1,505 | 1,535 | 106,400 |
| 2024/03/13 | 1,579 | 1,591 | 1,525 | 1,541 | 135,000 |
| 2024/03/12 | 1,509 | 1,556 | 1,495 | 1,551 | 382,300 |
| 2024/03/11 | 1,520 | 1,521 | 1,473 | 1,479 | 175,100 |
| 2024/03/08 | 1,494 | 1,521 | 1,491 | 1,520 | 82,600 |
| 2024/03/07 | 1,515 | 1,516 | 1,496 | 1,499 | 40,000 |
| 2024/03/06 | 1,489 | 1,511 | 1,484 | 1,504 | 50,700 |
| 2024/03/05 | 1,498 | 1,498 | 1,475 | 1,489 | 31,000 |
| 2024/03/04 | 1,508 | 1,511 | 1,489 | 1,489 | 56,500 |
| 2024/03/01 | 1,505 | 1,514 | 1,498 | 1,507 | 53,000 |
| 2024/02/29 | 1,517 | 1,518 | 1,502 | 1,505 | 30,500 |
| 2024/02/28 | 1,518 | 1,531 | 1,508 | 1,518 | 49,500 |
| 2024/02/27 | 1,516 | 1,520 | 1,511 | 1,518 | 37,800 |
| 2024/02/26 | 1,510 | 1,531 | 1,507 | 1,527 | 78,100 |
| 2024/02/22 | 1,504 | 1,507 | 1,497 | 1,507 | 38,500 |
| 2024/02/21 | 1,495 | 1,502 | 1,492 | 1,501 | 23,400 |
| 2024/02/20 | 1,500 | 1,503 | 1,495 | 1,500 | 37,700 |
| 2024/02/19 | 1,494 | 1,500 | 1,485 | 1,500 | 27,800 |
| 2024/02/16 | 1,478 | 1,497 | 1,478 | 1,494 | 42,700 |
| 2024/02/15 | 1,491 | 1,491 | 1,466 | 1,471 | 62,300 |
| 2024/02/14 | 1,497 | 1,497 | 1,475 | 1,482 | 53,100 |
| 2024/02/13 | 1,503 | 1,506 | 1,490 | 1,499 | 60,900 |
| 2024/02/09 | 1,485 | 1,503 | 1,479 | 1,491 | 52,400 |
| 2024/02/08 | 1,488 | 1,498 | 1,471 | 1,487 | 55,900 |
| 2024/02/07 | 1,490 | 1,501 | 1,488 | 1,489 | 49,500 |
| 2024/02/06 | 1,516 | 1,518 | 1,500 | 1,500 | 56,600 |
| 2024/02/05 | 1,520 | 1,520 | 1,513 | 1,518 | 38,300 |
| 2024/02/02 | 1,523 | 1,523 | 1,503 | 1,520 | 59,900 |
| 2024/02/01 | 1,531 | 1,538 | 1,524 | 1,527 | 34,600 |
| 2024/01/31 | 1,518 | 1,538 | 1,509 | 1,538 | 54,800 |
| 2024/01/30 | 1,528 | 1,531 | 1,514 | 1,519 | 53,200 |
| 2024/01/29 | 1,501 | 1,524 | 1,499 | 1,524 | 95,600 |
| 2024/01/26 | 1,490 | 1,494 | 1,480 | 1,480 | 40,300 |
| 2024/01/25 | 1,495 | 1,495 | 1,483 | 1,488 | 36,300 |
| 2024/01/24 | 1,504 | 1,506 | 1,486 | 1,491 | 74,200 |
| 2024/01/23 | 1,516 | 1,524 | 1,501 | 1,504 | 60,500 |
| 2024/01/22 | 1,515 | 1,518 | 1,510 | 1,516 | 49,300 |
| 2024/01/19 | 1,517 | 1,520 | 1,507 | 1,509 | 36,400 |
| 2024/01/18 | 1,520 | 1,532 | 1,516 | 1,520 | 32,000 |
| 2024/01/17 | 1,528 | 1,539 | 1,522 | 1,522 | 69,400 |
| 2024/01/16 | 1,536 | 1,538 | 1,527 | 1,528 | 57,600 |
| 2024/01/15 | 1,510 | 1,536 | 1,508 | 1,536 | 93,700 |
| 2024/01/12 | 1,514 | 1,519 | 1,502 | 1,508 | 72,100 |
| 2024/01/11 | 1,509 | 1,515 | 1,502 | 1,507 | 66,500 |
| 2024/01/10 | 1,523 | 1,523 | 1,505 | 1,506 | 69,300 |
| 2024/01/09 | 1,525 | 1,532 | 1,510 | 1,517 | 90,600 |
| 2024/01/05 | 1,540 | 1,544 | 1,501 | 1,502 | 150,700 |
| 2024/01/04 | 1,530 | 1,533 | 1,491 | 1,512 | 237,300 |
| 2023/12/29 | 1,445 | 1,451 | 1,431 | 1,444 | 58,000 |
| 2023/12/28 | 1,423 | 1,442 | 1,421 | 1,441 | 67,000 |
| 2023/12/27 | 1,403 | 1,421 | 1,403 | 1,421 | 95,900 |
| 2023/12/26 | 1,406 | 1,419 | 1,400 | 1,407 | 79,300 |
| 2023/12/25 | 1,409 | 1,414 | 1,397 | 1,400 | 57,800 |
| 2023/12/22 | 1,396 | 1,409 | 1,396 | 1,404 | 57,600 |
| 2023/12/21 | 1,416 | 1,421 | 1,398 | 1,400 | 71,300 |
| 2023/12/20 | 1,417 | 1,433 | 1,416 | 1,428 | 58,000 |
| 2023/12/19 | 1,410 | 1,423 | 1,403 | 1,416 | 71,600 |
| 2023/12/18 | 1,404 | 1,424 | 1,382 | 1,418 | 83,400 |
| 2023/12/15 | 1,410 | 1,432 | 1,404 | 1,421 | 91,100 |
| 2023/12/14 | 1,452 | 1,460 | 1,416 | 1,428 | 120,800 |
| 2023/12/13 | 1,485 | 1,491 | 1,452 | 1,452 | 141,800 |
| 2023/12/12 | 1,475 | 1,500 | 1,431 | 1,491 | 411,300 |
| 2023/12/11 | 1,593 | 1,596 | 1,553 | 1,595 | 290,100 |
| 2023/12/08 | 1,520 | 1,537 | 1,507 | 1,520 | 94,100 |
| 2023/12/07 | 1,560 | 1,560 | 1,527 | 1,530 | 57,700 |
| 2023/12/06 | 1,541 | 1,568 | 1,541 | 1,565 | 58,300 |
| 2023/12/05 | 1,577 | 1,585 | 1,540 | 1,540 | 71,700 |
| 2023/12/04 | 1,598 | 1,605 | 1,585 | 1,585 | 38,500 |
| 2023/12/01 | 1,600 | 1,605 | 1,590 | 1,590 | 37,500 |
| 2023/11/30 | 1,601 | 1,602 | 1,574 | 1,591 | 40,200 |
| 2023/11/29 | 1,600 | 1,607 | 1,590 | 1,596 | 41,900 |
| 2023/11/28 | 1,598 | 1,609 | 1,590 | 1,609 | 57,300 |
| 2023/11/27 | 1,620 | 1,625 | 1,598 | 1,598 | 38,500 |
| 2023/11/24 | 1,617 | 1,622 | 1,610 | 1,617 | 32,700 |
| 2023/11/22 | 1,616 | 1,625 | 1,610 | 1,617 | 34,600 |
| 2023/11/21 | 1,617 | 1,624 | 1,604 | 1,616 | 46,700 |
| 2023/11/20 | 1,641 | 1,645 | 1,607 | 1,611 | 72,100 |
| 2023/11/17 | 1,615 | 1,634 | 1,615 | 1,631 | 84,600 |
| 2023/11/16 | 1,605 | 1,622 | 1,601 | 1,612 | 58,500 |
| 2023/11/15 | 1,608 | 1,624 | 1,597 | 1,600 | 73,600 |
| 2023/11/14 | 1,578 | 1,603 | 1,577 | 1,591 | 65,000 |
| 2023/11/13 | 1,585 | 1,598 | 1,569 | 1,575 | 57,900 |
| 2023/11/10 | 1,570 | 1,585 | 1,557 | 1,584 | 48,200 |
| 2023/11/09 | 1,541 | 1,583 | 1,541 | 1,583 | 76,800 |
| 2023/11/08 | 1,581 | 1,590 | 1,538 | 1,549 | 97,400 |
| 2023/11/07 | 1,597 | 1,617 | 1,583 | 1,590 | 84,800 |
| 2023/11/06 | 1,590 | 1,601 | 1,581 | 1,594 | 104,100 |
| 2023/11/02 | 1,640 | 1,645 | 1,577 | 1,582 | 141,100 |
| 2023/11/01 | 1,622 | 1,641 | 1,609 | 1,641 | 136,900 |
| 2023/10/31 | 1,569 | 1,605 | 1,562 | 1,605 | 176,000 |
| 2023/10/30 | 1,659 | 1,668 | 1,608 | 1,609 | 521,200 |
| 2023/10/27 | 1,675 | 1,703 | 1,675 | 1,690 | 601,000 |
| 2023/10/26 | 1,685 | 1,705 | 1,684 | 1,689 | 171,200 |
| 2023/10/25 | 1,695 | 1,717 | 1,693 | 1,706 | 116,300 |
| 2023/10/24 | 1,700 | 1,702 | 1,660 | 1,695 | 145,700 |
| 2023/10/23 | 1,713 | 1,722 | 1,701 | 1,701 | 137,900 |
| 2023/10/20 | 1,737 | 1,745 | 1,716 | 1,721 | 98,900 |
| 2023/10/19 | 1,720 | 1,735 | 1,707 | 1,725 | 83,700 |
| 2023/10/18 | 1,685 | 1,728 | 1,685 | 1,725 | 96,900 |
| 2023/10/17 | 1,697 | 1,700 | 1,678 | 1,683 | 100,000 |
| 2023/10/16 | 1,687 | 1,698 | 1,655 | 1,663 | 189,800 |
| 2023/10/13 | 1,737 | 1,749 | 1,701 | 1,702 | 178,400 |
| 2023/10/12 | 1,778 | 1,783 | 1,743 | 1,753 | 176,000 |
| 2023/10/11 | 1,820 | 1,823 | 1,774 | 1,774 | 181,600 |
| 2023/10/10 | 1,810 | 1,832 | 1,810 | 1,820 | 154,600 |
| 2023/10/06 | 1,771 | 1,799 | 1,768 | 1,795 | 226,700 |
| 2023/10/05 | 1,733 | 1,791 | 1,733 | 1,784 | 164,200 |
| 2023/10/04 | 1,788 | 1,788 | 1,709 | 1,721 | 300,800 |
| 2023/10/03 | 1,845 | 1,854 | 1,810 | 1,810 | 199,400 |