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
2008/12/29 890 895 885 895 300
2008/12/22 880 880 850 850 600
2008/12/19 900 900 890 890 300
2008/12/18 900 900 900 900 900
2008/12/17 889 889 829 850 2,200
2008/12/15 899 899 889 889 1,800
2008/12/12 830 830 801 801 2,800
2008/12/09 817 817 805 805 3,500
2008/12/08 791 800 782 800 2,800
2008/12/05 779 779 779 779 100
2008/12/04 730 739 720 739 900
2008/12/03 738 738 718 730 3,800
2008/12/02 799 799 798 798 1,200
2008/12/01 799 799 786 799 1,100
2008/11/26 799 799 799 799 100
2008/11/25 800 800 799 799 200
2008/11/21 770 770 770 770 100
2008/11/20 780 790 770 770 2,100
2008/11/19 799 799 799 799 100
2008/11/18 800 800 800 800 1,200
2008/11/17 810 810 808 809 2,500
2008/11/14 790 800 790 800 500
2008/11/12 786 786 781 786 1,100
2008/11/11 800 800 785 785 300
2008/11/10 790 800 780 785 2,200
2008/11/07 790 790 790 790 100
2008/11/06 780 780 780 780 100
2008/11/05 810 810 801 801 1,300
2008/11/04 747 755 747 750 500
2008/10/31 739 743 739 739 4,700
2008/10/30 729 739 728 739 12,000
2008/10/29 740 740 730 730 1,700
2008/10/28 743 743 740 740 400
2008/10/27 759 759 755 755 400
2008/10/24 758 760 757 760 17,400
2008/10/23 770 770 760 760 800
2008/10/22 780 780 780 780 1,400
2008/10/21 800 810 800 800 4,600
2008/10/20 806 806 800 800 1,200
2008/10/16 819 819 760 809 2,700
2008/10/15 828 828 820 820 3,500
2008/10/14 830 830 820 830 2,600
2008/10/10 810 810 800 800 500
2008/10/09 834 845 820 820 2,100
2008/10/08 860 860 850 860 500
2008/10/07 850 920 839 890 3,600
2008/10/06 939 939 939 939 600
2008/10/03 960 960 920 940 9,500
2008/10/02 1,040 1,040 1,040 1,040 700
2008/10/01 980 1,000 980 990 600
2008/09/30 1,000 1,000 1,000 1,000 300
2008/09/29 1,000 1,000 1,000 1,000 700
2008/09/19 1,010 1,010 990 990 300
2008/09/18 1,040 1,040 1,040 1,040 700
2008/09/17 1,049 1,049 1,049 1,049 300
2008/09/16 989 1,039 989 1,039 1,600
2008/09/12 1,039 1,040 1,039 1,039 1,300
2008/09/11 1,001 1,040 990 1,040 1,400
2008/09/09 1,050 1,070 991 1,061 1,800
2008/09/05 920 980 920 980 1,500
2008/09/04 971 990 970 980 500
2008/09/02 1,010 1,030 1,010 1,030 900
2008/09/01 980 980 970 970 500
2008/08/29 980 980 980 980 300
2008/08/27 992 992 991 991 500
2008/08/26 1,007 1,028 998 1,028 500
2008/08/22 1,047 1,047 1,047 1,047 100
2008/08/21 1,079 1,079 1,019 1,048 1,700
2008/08/20 1,020 1,060 1,020 1,060 300
2008/08/19 1,040 1,049 1,020 1,049 1,400
2008/08/18 1,080 1,080 1,080 1,080 100
2008/08/15 1,070 1,080 1,020 1,080 8,300
2008/08/14 1,051 1,051 1,010 1,050 1,800
2008/08/13 1,099 1,099 1,060 1,060 2,000
2008/08/12 1,114 1,114 1,110 1,110 200
2008/08/08 1,120 1,120 1,120 1,120 100
2008/08/07 1,108 1,110 1,108 1,110 700
2008/08/06 1,104 1,115 1,075 1,094 900
2008/08/05 1,129 1,129 1,129 1,129 100
2008/08/04 1,139 1,139 1,130 1,130 800
2008/08/01 1,140 1,140 1,140 1,140 100
2008/07/31 1,110 1,140 1,100 1,140 1,100
2008/07/30 1,160 1,160 1,093 1,150 3,000
2008/07/29 1,150 1,150 1,130 1,150 1,400
2008/07/28 1,169 1,169 1,169 1,169 200
2008/07/25 1,140 1,140 1,140 1,140 700
2008/07/24 1,150 1,150 1,150 1,150 400
2008/07/23 1,150 1,150 1,150 1,150 100
2008/07/22 1,175 1,175 1,101 1,111 3,100
2008/07/18 1,170 1,170 1,170 1,170 900
2008/07/17 1,130 1,130 1,130 1,130 2,400
2008/07/16 1,150 1,150 1,150 1,150 2,200
2008/07/15 1,150 1,154 1,135 1,154 5,100
2008/07/14 1,149 1,149 1,140 1,144 2,500
2008/07/11 1,100 1,111 1,090 1,111 3,300
2008/07/10 1,085 1,100 1,080 1,100 3,500
2008/07/09 1,104 1,120 1,100 1,105 9,300
2008/07/08 1,120 1,125 1,100 1,103 4,500
2008/07/07 1,070 1,100 1,060 1,100 3,900
2008/07/04 1,050 1,070 1,050 1,070 2,600
2008/07/03 1,013 1,013 1,010 1,010 5,900
2008/07/02 1,085 1,085 1,033 1,033 1,400
2008/07/01 1,031 1,033 1,031 1,033 400
2008/06/30 1,018 1,030 990 1,030 16,400
2008/06/27 1,015 1,020 1,014 1,018 3,900
2008/06/26 1,000 1,015 1,000 1,015 300
2008/06/25 991 1,000 990 990 5,000
2008/06/24 990 991 990 991 1,100
2008/06/23 1,001 1,010 1,001 1,005 5,400
2008/06/20 1,003 1,021 1,003 1,021 4,900
2008/06/19 1,021 1,022 1,020 1,021 5,200
2008/06/18 1,026 1,026 1,015 1,025 5,000
2008/06/17 972 988 972 986 4,800
2008/06/16 990 990 960 980 2,300
2008/06/13 973 973 952 960 1,200
2008/06/12 950 963 950 963 1,400
2008/06/11 970 980 960 980 2,500
2008/06/10 961 1,000 950 990 5,000
2008/06/09 911 911 911 911 1,200
2008/06/06 947 950 940 945 1,600
2008/06/05 940 940 940 940 500
2008/06/04 925 925 920 920 900
2008/06/03 930 930 918 920 1,600
2008/06/02 918 920 918 920 700
2008/05/30 888 888 888 888 100
2008/05/28 881 881 880 880 200
2008/05/27 880 880 880 880 600
2008/05/26 870 880 866 880 2,700
2008/05/23 910 910 910 910 100
2008/05/22 920 920 910 920 1,700
2008/05/21 910 912 910 910 1,400
2008/05/20 911 928 911 928 2,800
2008/05/19 960 960 911 912 9,700
2008/05/16 900 950 900 950 1,200
2008/05/15 913 913 909 910 2,500
2008/05/14 891 919 891 919 1,300
2008/05/13 882 890 882 890 500
2008/05/09 880 880 880 880 100
2008/05/08 851 860 850 860 500
2008/05/07 845 850 845 850 300
2008/05/02 855 855 845 845 1,000
2008/05/01 845 845 845 845 100
2008/04/30 835 845 835 845 1,200
2008/04/28 850 850 835 841 1,800
2008/04/25 815 840 790 830 6,900
2008/04/24 791 795 781 795 400
2008/04/23 795 795 795 795 900
2008/04/22 795 805 795 795 3,200
2008/04/21 795 805 795 805 1,200
2008/04/18 805 805 795 795 2,000
2008/04/17 795 795 795 795 1,000
2008/04/16 794 794 794 794 200
2008/04/15 810 810 800 800 2,500
2008/04/14 785 800 785 800 3,900
2008/04/11 782 785 782 785 700
2008/04/10 785 785 782 782 200
2008/04/09 785 785 785 785 100
2008/04/08 790 790 787 790 2,000
2008/04/07 800 800 790 790 800
2008/04/04 800 800 790 790 2,300
2008/04/03 787 795 787 790 2,700
2008/04/02 790 790 790 790 3,400
2008/04/01 790 790 790 790 3,100
2008/03/31 790 790 790 790 1,000
2008/03/28 787 790 787 790 1,800
2008/03/27 790 794 787 787 13,400
2008/03/26 830 830 790 790 19,600
2008/03/25 790 790 782 790 14,900
2008/03/24 755 775 755 775 3,500
2008/03/21 760 760 750 755 3,000
2008/03/19 730 790 730 756 6,300
2008/03/18 759 760 740 745 5,700
2008/03/17 784 784 760 770 3,600
2008/03/14 790 795 785 790 3,900
2008/03/13 837 837 791 800 2,800
2008/03/12 860 860 841 841 1,800
2008/03/11 845 860 845 860 1,000
2008/03/07 919 919 915 915 200
2008/03/06 925 925 905 909 900
2008/03/05 970 970 955 955 1,000
2008/03/04 979 979 979 979 600
2008/03/03 919 919 919 919 100
2008/02/29 930 955 930 955 1,200
2008/02/27 975 975 955 955 2,000
2008/02/26 955 955 947 955 1,100
2008/02/25 955 960 945 945 1,600
2008/02/19 951 955 951 955 1,600
2008/02/18 1,096 1,096 990 1,000 19,000
2008/02/15 996 996 996 996 1,500
2008/02/14 890 896 890 896 3,400
2008/02/13 900 900 900 900 100
2008/02/12 920 920 896 896 1,000
2008/02/08 889 900 889 900 1,500
2008/02/07 870 880 870 880 1,800
2008/02/06 870 870 840 870 1,500
2008/02/05 890 892 860 891 4,000
2008/02/04 920 920 920 920 700
2008/02/01 910 910 910 910 3,200
2008/01/29 915 915 915 915 400
2008/01/28 910 910 910 910 500
2008/01/25 910 910 910 910 2,500
2008/01/24 900 914 900 910 5,100
2008/01/23 890 900 890 890 300
2008/01/22 898 898 881 881 1,800
2008/01/21 928 930 927 928 18,000
2008/01/18 935 935 920 928 10,400
2008/01/17 936 936 926 929 5,600
2008/01/16 953 953 935 936 3,300
2008/01/15 994 994 947 953 7,500
2008/01/11 985 986 960 964 3,300
2008/01/10 1,008 1,010 983 986 7,500
2008/01/09 1,021 1,021 1,017 1,017 800
2008/01/08 1,047 1,050 1,040 1,050 400
2008/01/07 1,080 1,080 1,001 1,067 5,800
2008/01/04 1,086 1,086 1,086 1,086 600

このページの先頭へ