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
2005/12/26 1,232 1,232 1,230 1,231 4,000
2005/12/22 1,240 1,240 1,230 1,230 3,000
2005/12/21 1,220 1,220 1,220 1,220 5,000
2005/12/20 1,258 1,258 1,220 1,220 5,000
2005/12/19 1,420 1,420 1,242 1,257 21,000
2005/12/16 1,400 1,400 1,400 1,400 1,000
2005/12/15 1,419 1,422 1,407 1,407 3,000
2005/12/14 1,450 1,460 1,450 1,460 2,000
2005/12/12 1,461 1,470 1,439 1,439 5,000
2005/12/08 1,370 1,370 1,330 1,330 3,000
2005/12/07 1,370 1,395 1,370 1,395 3,000
2005/12/06 1,400 1,400 1,350 1,350 7,000
2005/12/05 1,461 1,482 1,454 1,458 7,000
2005/12/02 1,561 1,561 1,435 1,450 14,000
2005/12/01 1,361 1,361 1,361 1,361 1,000
2005/11/30 1,194 1,194 1,190 1,190 4,000
2005/11/25 1,100 1,100 1,100 1,100 3,000
2005/11/24 1,061 1,147 1,061 1,145 9,000
2005/11/22 1,021 1,021 1,021 1,021 1,000
2005/11/21 980 990 980 980 3,000
2005/11/16 980 980 980 980 1,000
2005/11/10 956 956 956 956 1,000
2005/11/07 964 964 964 964 1,000
2005/11/02 965 965 965 965 1,000
2005/10/31 945 945 945 945 2,000
2005/10/27 947 947 947 947 1,000
2005/10/26 960 960 960 960 1,000
2005/10/25 955 955 955 955 1,000
2005/10/20 975 975 975 975 1,000
2005/10/19 971 971 969 969 6,000
2005/10/18 1,030 1,030 1,030 1,030 1,000
2005/10/17 1,010 1,030 1,010 1,030 8,000
2005/10/14 981 981 981 981 2,000
2005/10/13 941 950 941 950 2,000
2005/10/12 940 941 940 941 2,000
2005/10/07 949 949 940 940 5,000
2005/10/06 935 945 935 945 5,000
2005/10/05 917 925 915 925 5,000
2005/10/04 920 920 920 920 4,000
2005/10/03 930 930 920 920 3,000
2005/09/30 923 923 923 923 2,000
2005/09/29 893 893 893 893 2,000
2005/09/27 920 920 912 912 4,000
2005/09/26 935 945 935 945 2,000
2005/09/22 940 940 940 940 2,000
2005/09/21 955 955 945 945 2,000
2005/09/20 950 955 950 955 6,000
2005/09/16 950 950 950 950 2,000
2005/09/15 915 938 915 938 2,000
2005/09/14 910 910 910 910 1,000
2005/09/13 940 940 910 915 13,000
2005/09/09 850 850 850 850 1,000
2005/09/06 860 860 860 860 2,000
2005/09/01 772 789 772 789 3,000
2005/08/30 787 787 780 780 3,000
2005/08/29 767 777 767 775 4,000
2005/08/25 760 760 760 760 1,000
2005/08/23 774 774 774 774 1,000
2005/08/22 761 770 761 770 3,000
2005/08/19 731 731 731 731 1,000
2005/08/15 711 711 711 711 1,000
2005/07/14 710 710 709 709 2,000
2005/07/06 714 714 714 714 2,000
2005/06/30 720 720 720 720 2,000
2005/06/24 739 750 739 750 3,000
2005/06/22 739 739 739 739 1,000
2005/06/21 735 745 735 745 3,000
2005/06/20 773 773 773 773 7,000
2005/06/16 670 670 661 665 4,000
2005/06/15 680 680 680 680 4,000
2005/06/09 680 680 680 680 2,000
2005/06/08 699 699 680 680 5,000
2005/06/02 568 568 568 568 2,000
2005/05/31 539 539 539 539 1,000
2005/05/23 549 549 549 549 1,000
2005/04/22 577 577 577 577 1,000
2005/04/18 587 587 587 587 1,000
2005/04/14 577 577 577 577 1,000
2005/04/08 630 630 587 587 2,000
2005/03/22 629 629 629 629 2,000
2005/03/15 614 614 614 614 1,000
2005/03/07 512 512 512 512 1,000
2005/03/03 520 520 520 520 1,000
2005/03/02 524 524 524 524 1,000
2005/02/28 500 500 499 499 3,000
2005/02/21 530 530 530 530 1,000
2005/02/18 515 515 515 515 1,000
2005/01/25 510 510 510 510 3,000
2005/01/18 509 509 509 509 1,000
2005/01/17 503 503 502 502 4,000
2005/01/05 500 500 500 500 3,000

このページの先頭へ