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 |
|---|---|---|---|---|---|
| 2026/06/12 | 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 |
| 2025/12/18 | 1,637 | 1,649 | 1,636 | 1,642 | 29,700 |
| 2025/12/17 | 1,658 | 1,658 | 1,639 | 1,639 | 34,000 |
| 2025/12/16 | 1,669 | 1,675 | 1,640 | 1,650 | 60,500 |
| 2025/12/15 | 1,644 | 1,670 | 1,640 | 1,666 | 52,900 |
| 2025/12/12 | 1,660 | 1,663 | 1,638 | 1,644 | 67,800 |
| 2025/12/11 | 1,700 | 1,700 | 1,636 | 1,639 | 139,600 |
| 2025/12/10 | 1,708 | 1,742 | 1,696 | 1,696 | 244,200 |
| 2025/12/09 | 1,718 | 1,743 | 1,679 | 1,695 | 613,400 |
| 2025/12/08 | 1,606 | 1,618 | 1,596 | 1,598 | 105,800 |
| 2025/12/05 | 1,614 | 1,618 | 1,606 | 1,606 | 43,100 |
| 2025/12/04 | 1,595 | 1,614 | 1,594 | 1,614 | 43,300 |
| 2025/12/03 | 1,593 | 1,603 | 1,591 | 1,595 | 43,700 |
| 2025/12/02 | 1,600 | 1,604 | 1,592 | 1,596 | 35,300 |
| 2025/12/01 | 1,600 | 1,601 | 1,591 | 1,593 | 54,700 |
| 2025/11/28 | 1,593 | 1,604 | 1,593 | 1,597 | 51,900 |
| 2025/11/27 | 1,577 | 1,598 | 1,575 | 1,597 | 60,300 |
| 2025/11/26 | 1,593 | 1,603 | 1,576 | 1,577 | 56,800 |
| 2025/11/25 | 1,592 | 1,602 | 1,585 | 1,593 | 57,200 |
| 2025/11/21 | 1,553 | 1,587 | 1,553 | 1,586 | 69,200 |
| 2025/11/20 | 1,555 | 1,565 | 1,550 | 1,558 | 48,000 |
| 2025/11/19 | 1,555 | 1,558 | 1,546 | 1,546 | 47,700 |
| 2025/11/18 | 1,562 | 1,578 | 1,550 | 1,551 | 79,900 |
| 2025/11/17 | 1,581 | 1,581 | 1,564 | 1,564 | 60,500 |
| 2025/11/14 | 1,589 | 1,595 | 1,583 | 1,585 | 40,700 |
| 2025/11/13 | 1,583 | 1,594 | 1,583 | 1,591 | 35,600 |
| 2025/11/12 | 1,578 | 1,592 | 1,578 | 1,582 | 78,500 |
| 2025/11/11 | 1,577 | 1,579 | 1,561 | 1,578 | 54,400 |
| 2025/11/10 | 1,570 | 1,580 | 1,565 | 1,576 | 53,800 |
| 2025/11/07 | 1,550 | 1,569 | 1,549 | 1,569 | 78,000 |
| 2025/11/06 | 1,560 | 1,574 | 1,543 | 1,557 | 121,700 |
| 2025/11/05 | 1,566 | 1,573 | 1,555 | 1,557 | 127,700 |
| 2025/11/04 | 1,600 | 1,604 | 1,571 | 1,571 | 156,000 |
| 2025/10/31 | 1,596 | 1,611 | 1,555 | 1,611 | 273,800 |
| 2025/10/30 | 1,616 | 1,648 | 1,596 | 1,596 | 603,000 |
| 2025/10/29 | 1,722 | 1,725 | 1,689 | 1,689 | 569,900 |
| 2025/10/28 | 1,725 | 1,728 | 1,721 | 1,721 | 170,500 |
| 2025/10/27 | 1,722 | 1,729 | 1,721 | 1,724 | 209,600 |
| 2025/10/24 | 1,722 | 1,725 | 1,716 | 1,722 | 112,700 |
| 2025/10/23 | 1,705 | 1,718 | 1,704 | 1,716 | 118,300 |
| 2025/10/22 | 1,698 | 1,703 | 1,696 | 1,703 | 98,800 |
| 2025/10/21 | 1,699 | 1,702 | 1,690 | 1,690 | 94,900 |
| 2025/10/20 | 1,699 | 1,700 | 1,694 | 1,698 | 96,900 |
| 2025/10/17 | 1,685 | 1,692 | 1,684 | 1,686 | 58,700 |
| 2025/10/16 | 1,675 | 1,686 | 1,675 | 1,685 | 88,400 |
| 2025/10/15 | 1,669 | 1,677 | 1,667 | 1,673 | 62,900 |
| 2025/10/14 | 1,663 | 1,666 | 1,654 | 1,659 | 116,100 |
| 2025/10/10 | 1,680 | 1,680 | 1,667 | 1,668 | 119,100 |
| 2025/10/09 | 1,694 | 1,695 | 1,681 | 1,681 | 105,800 |
| 2025/10/08 | 1,675 | 1,695 | 1,675 | 1,694 | 101,300 |
| 2025/10/07 | 1,680 | 1,686 | 1,663 | 1,675 | 267,800 |
| 2025/10/06 | 1,702 | 1,705 | 1,687 | 1,699 | 133,900 |
| 2025/10/03 | 1,664 | 1,680 | 1,664 | 1,671 | 101,900 |
| 2025/10/02 | 1,684 | 1,684 | 1,661 | 1,664 | 123,900 |
| 2025/10/01 | 1,704 | 1,704 | 1,668 | 1,675 | 243,700 |
| 2025/09/30 | 1,734 | 1,737 | 1,707 | 1,708 | 184,400 |
| 2025/09/29 | 1,737 | 1,743 | 1,715 | 1,718 | 186,100 |
| 2025/09/26 | 1,710 | 1,716 | 1,707 | 1,716 | 120,500 |
| 2025/09/25 | 1,696 | 1,700 | 1,685 | 1,698 | 122,300 |
| 2025/09/24 | 1,707 | 1,710 | 1,686 | 1,692 | 105,700 |
| 2025/09/22 | 1,722 | 1,727 | 1,696 | 1,696 | 152,600 |
| 2025/09/19 | 1,704 | 1,716 | 1,691 | 1,714 | 163,100 |
| 2025/09/18 | 1,689 | 1,693 | 1,673 | 1,685 | 107,700 |
| 2025/09/17 | 1,713 | 1,713 | 1,678 | 1,680 | 87,100 |
| 2025/09/16 | 1,708 | 1,718 | 1,689 | 1,712 | 128,200 |
| 2025/09/12 | 1,685 | 1,700 | 1,676 | 1,697 | 73,000 |
| 2025/09/11 | 1,689 | 1,696 | 1,674 | 1,679 | 65,600 |
| 2025/09/10 | 1,693 | 1,698 | 1,675 | 1,685 | 68,800 |
| 2025/09/09 | 1,660 | 1,700 | 1,659 | 1,688 | 233,600 |
| 2025/09/08 | 1,676 | 1,698 | 1,666 | 1,681 | 226,200 |
| 2025/09/05 | 1,648 | 1,671 | 1,647 | 1,671 | 62,900 |
| 2025/09/04 | 1,658 | 1,659 | 1,643 | 1,646 | 37,800 |
| 2025/09/03 | 1,651 | 1,661 | 1,649 | 1,656 | 44,600 |
| 2025/09/02 | 1,642 | 1,657 | 1,641 | 1,655 | 39,100 |
| 2025/09/01 | 1,655 | 1,655 | 1,626 | 1,634 | 56,300 |
| 2025/08/29 | 1,639 | 1,640 | 1,628 | 1,640 | 32,500 |
| 2025/08/28 | 1,641 | 1,645 | 1,632 | 1,637 | 36,400 |
| 2025/08/27 | 1,640 | 1,644 | 1,635 | 1,642 | 37,800 |
| 2025/08/26 | 1,660 | 1,660 | 1,641 | 1,647 | 27,400 |
| 2025/08/25 | 1,660 | 1,663 | 1,650 | 1,658 | 38,900 |
| 2025/08/22 | 1,654 | 1,654 | 1,635 | 1,654 | 37,800 |
| 2025/08/21 | 1,638 | 1,655 | 1,628 | 1,651 | 48,600 |
| 2025/08/20 | 1,632 | 1,648 | 1,627 | 1,638 | 42,800 |
| 2025/08/19 | 1,615 | 1,631 | 1,612 | 1,630 | 52,300 |
| 2025/08/18 | 1,606 | 1,614 | 1,604 | 1,609 | 36,300 |
| 2025/08/15 | 1,615 | 1,619 | 1,596 | 1,605 | 34,100 |
| 2025/08/14 | 1,600 | 1,618 | 1,588 | 1,611 | 38,500 |
| 2025/08/13 | 1,610 | 1,620 | 1,604 | 1,605 | 35,100 |
| 2025/08/12 | 1,602 | 1,613 | 1,591 | 1,611 | 66,100 |
| 2025/08/08 | 1,606 | 1,614 | 1,600 | 1,602 | 38,500 |