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

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
2026/10/23 2,030 2,035 2,009 2,015 98,500
2026/10/22 2,034 2,045 2,025 2,028 83,800
2026/10/21 2,059 2,060 2,031 2,038 130,400
2026/10/20 2,073 2,080 2,038 2,038 157,700
2026/10/19 2,060 2,073 2,048 2,070 78,500
2026/10/16 2,036 2,067 2,032 2,065 89,100
2026/10/15 2,051 2,063 2,036 2,036 89,700
2026/10/14 2,045 2,064 2,038 2,062 76,300
2026/10/13 2,046 2,060 2,032 2,040 113,600
2026/10/09 1,986 2,027 1,986 2,026 95,600
2026/10/08 2,023 2,023 1,985 1,992 169,800
2026/10/07 2,042 2,046 2,013 2,023 102,500
2026/10/06 2,021 2,049 2,021 2,037 90,400
2026/10/05 2,049 2,052 2,017 2,021 151,300
2026/10/02 2,059 2,090 2,044 2,045 134,300
2026/10/01 2,065 2,074 2,050 2,060 133,000
2026/09/30 2,057 2,082 2,047 2,079 108,000
2026/09/29 2,081 2,081 2,051 2,058 152,100
2026/09/28 2,060 2,095 2,060 2,086 105,200
2026/09/25 2,008 2,050 2,008 2,050 70,200
2026/09/24 2,035 2,035 2,000 2,002 110,800
2026/09/18 2,047 2,057 2,036 2,038 43,500
2026/09/17 2,015 2,056 2,010 2,053 68,200
2026/09/16 2,023 2,040 2,022 2,022 51,600
2026/09/15 2,026 2,027 2,009 2,018 51,500
2026/09/14 1,996 2,034 1,996 2,015 69,000
2026/09/11 1,980 2,017 1,980 1,995 94,400
2026/09/10 1,947 2,016 1,945 1,997 206,500
2026/09/09 1,990 2,025 1,935 1,948 231,000
2026/09/08 2,071 2,110 1,950 1,998 743,400
2026/09/07 1,885 1,903 1,876 1,901 213,800
2026/09/04 1,882 1,892 1,874 1,878 47,200
2026/09/03 1,888 1,898 1,876 1,885 48,200
2026/09/02 1,885 1,897 1,872 1,876 56,100
2026/09/01 1,890 1,908 1,882 1,899 47,400
2026/08/31 1,910 1,913 1,880 1,885 69,800
2026/08/28 1,890 1,909 1,888 1,905 39,100
2026/08/27 1,897 1,897 1,882 1,890 32,400
2026/08/26 1,895 1,900 1,873 1,881 41,200
2026/08/25 1,926 1,931 1,886 1,892 52,700
2026/08/24 1,861 1,925 1,858 1,916 86,600
2026/08/21 1,860 1,877 1,860 1,860 41,900
2026/08/20 1,870 1,885 1,842 1,875 56,900
2026/08/19 1,879 1,889 1,835 1,869 86,100
2026/08/18 1,864 1,895 1,854 1,885 52,400
2026/08/17 1,867 1,880 1,854 1,864 69,400
2026/08/14 1,830 1,877 1,829 1,870 97,700
2026/08/13 1,817 1,832 1,813 1,830 45,800
2026/08/12 1,823 1,825 1,804 1,813 32,500
2026/08/10 1,825 1,832 1,808 1,823 29,800
2026/08/07 1,800 1,828 1,800 1,828 34,600
2026/08/06 1,771 1,800 1,770 1,798 33,500
2026/08/05 1,751 1,774 1,751 1,771 28,100
2026/08/04 1,750 1,763 1,743 1,753 30,600
2026/08/03 1,775 1,775 1,748 1,755 45,600
2026/07/31 1,795 1,805 1,779 1,781 51,700
2026/07/30 1,831 1,832 1,794 1,794 115,400
2026/07/29 1,866 1,870 1,821 1,835 124,400
2026/07/28 1,820 1,829 1,796 1,802 45,400
2026/07/27 1,788 1,825 1,788 1,824 61,200
2026/07/24 1,799 1,799 1,775 1,778 33,600
2026/07/23 1,787 1,796 1,787 1,792 19,600
2026/07/22 1,793 1,797 1,783 1,787 37,400
2026/07/21 1,777 1,799 1,777 1,793 53,200
2026/07/17 1,784 1,794 1,767 1,777 47,900
2026/07/16 1,785 1,805 1,785 1,789 35,800
2026/07/15 1,795 1,796 1,780 1,787 40,800
2026/07/14 1,766 1,798 1,766 1,787 74,200
2026/07/13 1,765 1,788 1,760 1,764 43,200
2026/07/10 1,768 1,774 1,760 1,761 41,600
2026/07/09 1,763 1,767 1,755 1,758 29,900
2026/07/08 1,762 1,771 1,756 1,760 27,600
2026/07/07 1,757 1,773 1,747 1,766 51,100
2026/07/06 1,738 1,757 1,738 1,745 33,200
2026/07/03 1,740 1,746 1,728 1,734 30,800
2026/07/02 1,730 1,743 1,724 1,740 38,500
2026/07/01 1,721 1,729 1,711 1,714 22,600
2026/06/30 1,740 1,740 1,720 1,720 29,200
2026/06/29 1,754 1,756 1,728 1,731 30,900
2026/06/26 1,762 1,777 1,746 1,754 71,500
2026/06/25 1,737 1,777 1,732 1,761 149,700
2026/06/24 1,701 1,729 1,701 1,728 64,200
2026/06/23 1,711 1,722 1,701 1,701 28,800
2026/06/22 1,733 1,733 1,708 1,724 35,700
2026/06/19 1,720 1,731 1,711 1,729 69,400
2026/06/18 1,704 1,728 1,700 1,717 61,100
2026/06/17 1,689 1,713 1,689 1,700 35,500
2026/06/16 1,715 1,715 1,680 1,689 40,500
2026/06/15 1,699 1,718 1,692 1,715 66,500
2026/06/12 1,672 1,698 1,671 1,698 56,200
2026/06/11 1,663 1,671 1,646 1,671 29,500
2026/06/10 1,663 1,680 1,654 1,658 53,100
2026/06/09 1,650 1,664 1,637 1,644 107,800
2026/06/08 1,651 1,674 1,634 1,674 78,600
2026/06/05 1,645 1,675 1,645 1,670 35,500
2026/06/04 1,654 1,654 1,635 1,650 32,900
2026/06/03 1,647 1,658 1,634 1,656 33,400
2026/06/02 1,630 1,639 1,600 1,628 67,000
2026/06/01 1,652 1,656 1,614 1,623 80,100
2026/05/29 1,660 1,680 1,652 1,652 64,900
2026/05/28 1,657 1,664 1,642 1,664 42,600
2026/05/27 1,657 1,674 1,655 1,664 30,200
2026/05/26 1,649 1,665 1,645 1,657 35,900
2026/05/25 1,675 1,680 1,649 1,663 44,200
2026/05/22 1,670 1,676 1,665 1,672 24,800
2026/05/21 1,665 1,681 1,665 1,675 35,700
2026/05/20 1,696 1,696 1,651 1,665 47,700
2026/05/19 1,704 1,713 1,695 1,696 27,900
2026/05/18 1,719 1,719 1,696 1,701 56,700
2026/05/15 1,690 1,723 1,690 1,717 133,300
2026/05/14 1,684 1,684 1,671 1,679 35,400
2026/05/13 1,663 1,684 1,662 1,678 35,900
2026/05/12 1,670 1,679 1,652 1,662 31,100
2026/05/11 1,648 1,676 1,648 1,665 50,500
2026/05/08 1,676 1,676 1,643 1,652 67,000
2026/05/07 1,653 1,677 1,641 1,672 91,100
2026/05/01 1,642 1,646 1,635 1,643 57,200
2026/04/30 1,656 1,656 1,622 1,641 98,700
2026/04/28 1,641 1,670 1,639 1,667 257,000
2026/04/27 1,688 1,706 1,683 1,683 281,300
2026/04/24 1,700 1,704 1,682 1,687 105,800
2026/04/23 1,710 1,710 1,685 1,691 121,600
2026/04/22 1,753 1,754 1,710 1,710 169,800
2026/04/21 1,745 1,758 1,745 1,751 68,500
2026/04/20 1,745 1,748 1,735 1,740 51,300
2026/04/17 1,747 1,753 1,738 1,741 54,700
2026/04/16 1,754 1,759 1,745 1,747 53,100
2026/04/15 1,742 1,755 1,740 1,741 68,300
2026/04/14 1,736 1,747 1,727 1,729 72,900
2026/04/13 1,744 1,747 1,724 1,726 88,800
2026/04/10 1,753 1,763 1,741 1,742 83,600
2026/04/09 1,767 1,769 1,750 1,750 90,400
2026/04/08 1,770 1,773 1,755 1,765 125,600
2026/04/07 1,778 1,778 1,745 1,758 98,400
2026/04/06 1,770 1,776 1,759 1,760 80,000
2026/04/03 1,789 1,789 1,756 1,766 93,900
2026/03/27 1,733 1,739 1,722 1,739 71,000
2026/03/26 1,740 1,740 1,715 1,730 34,300
2026/03/25 1,740 1,749 1,733 1,736 44,800
2026/03/24 1,696 1,720 1,686 1,720 88,600
2026/03/23 1,700 1,700 1,661 1,662 95,500
2026/03/19 1,731 1,742 1,705 1,708 61,700
2026/03/18 1,744 1,759 1,738 1,759 33,900
2026/03/17 1,720 1,739 1,716 1,724 51,000
2026/03/16 1,711 1,727 1,704 1,708 46,000
2026/03/13 1,712 1,723 1,705 1,708 53,600
2026/03/12 1,752 1,752 1,716 1,720 59,100
2026/03/11 1,760 1,778 1,754 1,757 46,900
2026/03/10 1,722 1,763 1,708 1,743 150,200
2026/03/09 1,740 1,750 1,721 1,742 150,000
2026/03/06 1,790 1,790 1,775 1,790 74,800
2026/03/05 1,800 1,821 1,795 1,803 60,500
2026/03/04 1,779 1,793 1,740 1,764 125,600
2026/03/03 1,832 1,832 1,794 1,802 85,600
2026/03/02 1,841 1,842 1,815 1,833 97,100
2026/02/27 1,814 1,855 1,814 1,855 70,500
2026/02/26 1,826 1,830 1,817 1,818 59,700
2026/02/25 1,824 1,833 1,818 1,825 52,400
2026/02/24 1,780 1,837 1,773 1,828 96,400
2026/02/20 1,808 1,808 1,780 1,780 45,000
2026/02/19 1,808 1,810 1,791 1,808 59,100
2026/02/18 1,790 1,800 1,786 1,798 56,000
2026/02/17 1,780 1,789 1,771 1,786 50,800
2026/02/16 1,778 1,786 1,766 1,780 80,100
2026/02/13 1,763 1,770 1,745 1,770 45,700
2026/02/12 1,746 1,765 1,739 1,763 63,100
2026/02/10 1,732 1,742 1,731 1,737 35,900
2026/02/09 1,737 1,740 1,722 1,729 64,700
2026/02/06 1,723 1,724 1,711 1,724 39,500
2026/02/05 1,720 1,729 1,718 1,727 39,900
2026/02/04 1,703 1,720 1,695 1,714 61,600
2026/02/03 1,690 1,706 1,684 1,703 43,100
2026/02/02 1,711 1,714 1,679 1,682 62,600
2026/01/30 1,686 1,705 1,677 1,701 42,900
2026/01/29 1,683 1,683 1,664 1,681 37,400
2026/01/28 1,685 1,686 1,672 1,681 35,200
2026/01/27 1,690 1,702 1,685 1,685 39,200
2026/01/26 1,713 1,713 1,692 1,692 46,900
2026/01/23 1,721 1,727 1,713 1,716 25,300
2026/01/22 1,698 1,726 1,692 1,721 30,700
2026/01/21 1,692 1,696 1,678 1,692 38,100
2026/01/20 1,715 1,719 1,694 1,698 57,700
2026/01/19 1,731 1,733 1,708 1,720 47,300
2026/01/16 1,727 1,732 1,722 1,731 35,800
2026/01/15 1,712 1,727 1,711 1,727 45,600
2026/01/14 1,713 1,724 1,711 1,713 38,000
2026/01/13 1,717 1,723 1,706 1,713 56,200
2026/01/09 1,702 1,715 1,700 1,713 40,900
2026/01/08 1,711 1,715 1,704 1,704 27,200
2026/01/07 1,711 1,717 1,704 1,711 46,000
2026/01/06 1,696 1,714 1,695 1,712 47,300
2026/01/05 1,702 1,711 1,695 1,696 66,400
2025/12/30 1,702 1,713 1,689 1,692 42,400
2025/12/29 1,692 1,704 1,690 1,702 78,700
2025/12/26 1,679 1,690 1,676 1,690 41,900
2025/12/25 1,666 1,683 1,666 1,676 43,400
2025/12/24 1,669 1,672 1,665 1,666 35,000
2025/12/23 1,656 1,679 1,655 1,669 38,200
2025/12/22 1,668 1,672 1,657 1,657 47,800
2025/12/19 1,647 1,653 1,639 1,653 50,700

このページの先頭へ