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
2007/12/28 1,078 1,088 1,078 1,088 300
2007/12/27 1,101 1,104 1,061 1,099 3,000
2007/12/26 1,083 1,105 1,083 1,100 5,400
2007/12/25 1,091 1,096 1,080 1,082 3,700
2007/12/21 1,085 1,095 1,075 1,089 12,100
2007/12/20 1,100 1,100 1,080 1,085 33,900
2007/12/19 1,100 1,100 1,040 1,095 9,600
2007/12/18 1,080 1,090 1,080 1,084 4,700
2007/12/17 1,083 1,083 1,080 1,080 4,800
2007/12/14 1,121 1,121 1,060 1,083 10,400
2007/12/13 1,131 1,135 1,125 1,125 5,800
2007/12/12 1,160 1,160 1,125 1,125 12,300
2007/12/11 1,200 1,220 1,166 1,169 19,800
2007/12/10 1,150 1,198 1,147 1,190 10,900
2007/12/07 1,140 1,146 1,140 1,143 1,900
2007/12/06 1,142 1,149 1,141 1,149 1,700
2007/12/05 1,165 1,165 1,142 1,142 600
2007/12/04 1,150 1,150 1,140 1,145 1,100
2007/12/03 1,150 1,150 1,140 1,140 1,600
2007/11/30 1,155 1,155 1,140 1,140 300
2007/11/29 1,177 1,177 1,160 1,160 1,300
2007/11/27 1,150 1,160 1,150 1,160 200
2007/11/26 1,145 1,145 1,145 1,145 100
2007/11/22 1,148 1,148 1,147 1,147 1,000
2007/11/21 1,121 1,150 1,121 1,148 600
2007/11/20 1,199 1,199 1,199 1,199 700
2007/11/16 1,200 1,200 1,200 1,200 1,200
2007/11/15 1,222 1,222 1,182 1,222 1,000
2007/11/14 1,180 1,180 1,180 1,180 100
2007/11/13 1,220 1,220 1,220 1,220 200
2007/11/12 1,180 1,180 1,150 1,180 1,200
2007/11/09 1,150 1,180 1,150 1,180 1,200
2007/11/08 1,211 1,211 1,180 1,180 900
2007/11/07 1,240 1,240 1,240 1,240 100
2007/11/06 1,240 1,240 1,239 1,240 2,500
2007/11/05 1,250 1,250 1,235 1,235 200
2007/11/02 1,265 1,265 1,250 1,250 600
2007/10/31 1,237 1,237 1,175 1,221 1,200
2007/10/30 1,225 1,226 1,216 1,216 2,200
2007/10/29 1,259 1,259 1,230 1,239 9,000
2007/10/26 1,262 1,299 1,262 1,299 400
2007/10/25 1,320 1,320 1,320 1,320 300
2007/10/24 1,320 1,320 1,319 1,320 800
2007/10/23 1,309 1,320 1,300 1,320 500
2007/10/22 1,285 1,305 1,285 1,305 1,200
2007/10/19 1,309 1,329 1,306 1,306 300
2007/10/18 1,330 1,330 1,330 1,330 600
2007/10/16 1,300 1,330 1,300 1,330 1,200
2007/10/15 1,340 1,358 1,340 1,358 1,800
2007/10/12 1,310 1,330 1,310 1,330 1,100
2007/10/11 1,320 1,340 1,320 1,340 3,100
2007/10/09 1,312 1,340 1,311 1,340 900
2007/10/05 1,300 1,320 1,290 1,300 2,200
2007/10/04 1,290 1,290 1,290 1,290 100
2007/10/03 1,290 1,300 1,280 1,300 500
2007/10/02 1,300 1,300 1,300 1,300 800
2007/10/01 1,300 1,301 1,300 1,300 1,000
2007/09/28 1,300 1,300 1,300 1,300 800
2007/09/27 1,310 1,310 1,300 1,300 1,100
2007/09/26 1,270 1,300 1,270 1,300 2,500
2007/09/25 1,270 1,270 1,270 1,270 800
2007/09/20 1,270 1,270 1,270 1,270 400
2007/09/19 1,260 1,280 1,258 1,280 6,800
2007/09/18 1,320 1,320 1,240 1,250 2,700
2007/09/14 1,310 1,320 1,310 1,320 400
2007/09/13 1,348 1,348 1,308 1,310 1,700
2007/09/12 1,351 1,360 1,349 1,350 5,400
2007/09/11 1,346 1,350 1,310 1,350 12,000
2007/09/10 1,320 1,349 1,320 1,349 2,400
2007/09/07 1,325 1,340 1,325 1,340 900
2007/09/05 1,340 1,340 1,320 1,320 600
2007/09/04 1,360 1,360 1,340 1,340 1,500
2007/08/31 1,340 1,340 1,340 1,340 500
2007/08/30 1,349 1,349 1,349 1,349 100
2007/08/29 1,320 1,350 1,320 1,350 1,000
2007/08/28 1,331 1,350 1,331 1,350 900
2007/08/24 1,370 1,370 1,370 1,370 100
2007/08/23 1,380 1,380 1,380 1,380 400
2007/08/21 1,393 1,393 1,393 1,393 100
2007/08/20 1,431 1,431 1,375 1,415 1,100
2007/08/17 1,360 1,360 1,291 1,291 1,400
2007/08/16 1,360 1,400 1,360 1,400 1,200
2007/08/15 1,478 1,478 1,370 1,420 2,200
2007/08/14 1,449 1,449 1,449 1,449 200
2007/08/10 1,479 1,479 1,479 1,479 100
2007/08/09 1,476 1,479 1,476 1,479 300
2007/08/08 1,480 1,480 1,462 1,462 1,300
2007/08/07 1,480 1,480 1,480 1,480 4,000
2007/08/06 1,460 1,485 1,460 1,485 3,000
2007/08/03 1,481 1,481 1,481 1,481 100
2007/08/02 1,495 1,495 1,490 1,490 1,200
2007/08/01 1,481 1,481 1,481 1,481 100
2007/07/27 1,500 1,500 1,500 1,500 900
2007/07/26 1,500 1,500 1,500 1,500 100
2007/07/25 1,501 1,523 1,500 1,523 1,200
2007/07/24 1,530 1,530 1,520 1,530 4,800
2007/07/23 1,525 1,530 1,520 1,530 2,300
2007/07/20 1,500 1,525 1,500 1,525 1,300
2007/07/19 1,530 1,530 1,525 1,530 3,000
2007/07/18 1,560 1,570 1,530 1,530 1,000
2007/07/17 1,545 1,545 1,511 1,530 2,900
2007/07/13 1,530 1,530 1,530 1,530 300
2007/07/12 1,530 1,535 1,530 1,535 1,500
2007/07/11 1,510 1,525 1,500 1,525 6,300
2007/07/10 1,510 1,511 1,510 1,511 900
2007/07/09 1,510 1,510 1,510 1,510 1,400
2007/07/06 1,500 1,510 1,470 1,510 9,100
2007/07/05 1,500 1,500 1,500 1,500 3,300
2007/07/04 1,500 1,500 1,500 1,500 1,000
2007/07/03 1,525 1,525 1,490 1,500 5,200
2007/07/02 1,500 1,500 1,480 1,500 10,400
2007/06/29 1,480 1,480 1,480 1,480 1,200
2007/06/28 1,500 1,500 1,480 1,480 300
2007/06/27 1,450 1,480 1,450 1,480 2,800
2007/06/26 1,446 1,450 1,422 1,450 4,900
2007/06/25 1,455 1,466 1,455 1,466 1,200
2007/06/22 1,469 1,480 1,440 1,480 4,800
2007/06/21 1,440 1,470 1,423 1,470 6,700
2007/06/20 1,450 1,450 1,440 1,450 9,700
2007/06/19 1,470 1,470 1,430 1,450 9,300
2007/06/18 1,410 1,460 1,410 1,450 5,900
2007/06/15 1,451 1,451 1,430 1,450 5,500
2007/06/14 1,381 1,450 1,380 1,450 9,600
2007/06/13 1,430 1,430 1,380 1,380 2,200
2007/06/12 1,348 1,450 1,325 1,430 19,200
2007/06/11 1,389 1,389 1,354 1,388 3,400
2007/06/08 1,340 1,350 1,320 1,350 5,400
2007/06/07 1,350 1,350 1,330 1,350 2,700
2007/06/06 1,342 1,350 1,330 1,350 4,800
2007/06/05 1,353 1,388 1,353 1,388 800
2007/06/04 1,344 1,344 1,318 1,333 1,500
2007/06/01 1,344 1,345 1,344 1,344 1,300
2007/05/31 1,345 1,345 1,300 1,300 2,000
2007/05/30 1,300 1,349 1,300 1,349 3,700
2007/05/29 1,280 1,292 1,270 1,290 2,100
2007/05/28 1,284 1,290 1,260 1,266 4,000
2007/05/25 1,300 1,300 1,260 1,260 2,500
2007/05/24 1,310 1,315 1,310 1,315 300
2007/05/23 1,310 1,310 1,308 1,310 2,500
2007/05/21 1,258 1,334 1,258 1,300 5,400
2007/05/17 1,370 1,370 1,360 1,370 1,200
2007/05/16 1,350 1,369 1,350 1,369 900
2007/05/15 1,398 1,398 1,398 1,398 800
2007/05/10 1,379 1,379 1,379 1,379 300
2007/05/01 1,364 1,364 1,364 1,364 100
2007/04/27 1,358 1,358 1,358 1,358 300
2007/04/24 1,378 1,378 1,378 1,378 100
2007/04/20 1,400 1,400 1,398 1,398 500
2007/04/17 1,510 1,510 1,496 1,496 600
2007/04/16 1,519 1,519 1,519 1,519 800
2007/04/13 1,494 1,494 1,494 1,494 200
2007/04/03 1,495 1,495 1,495 1,495 300
2007/03/29 1,472 1,472 1,471 1,471 300
2007/03/27 1,500 1,500 1,432 1,461 300
2007/03/26 1,530 1,530 1,530 1,530 200
2007/03/23 1,500 1,500 1,500 1,500 100
2007/03/22 1,501 1,501 1,500 1,500 500
2007/03/20 1,525 1,525 1,520 1,520 300
2007/03/19 1,547 1,550 1,530 1,549 1,100
2007/03/16 1,543 1,543 1,510 1,510 400
2007/03/15 1,528 1,550 1,400 1,525 2,900
2007/03/14 1,517 1,517 1,500 1,500 1,300
2007/03/13 1,499 1,500 1,499 1,499 2,100
2007/03/01 1,409 1,409 1,409 1,409 100
2007/02/28 1,389 1,389 1,389 1,389 100
2007/02/27 1,438 1,438 1,438 1,438 100
2007/02/19 1,418 1,418 1,418 1,418 300
2007/02/16 1,400 1,418 1,400 1,418 2,200
2007/02/15 1,479 1,479 1,479 1,479 7,700
2007/01/29 1,369 1,420 1,369 1,420 3,800
2007/01/26 1,389 1,429 1,389 1,429 500
2007/01/23 1,389 1,389 1,389 1,389 100
2007/01/15 1,419 1,419 1,419 1,419 900
2007/01/12 1,400 1,400 1,400 1,400 100
2007/01/10 1,359 1,359 1,349 1,349 2,100

このページの先頭へ