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
2010/12/30 883 890 863 880 5,200
2010/12/29 880 888 870 871 7,700
2010/12/28 877 890 877 880 5,100
2010/12/27 909 909 885 892 14,000
2010/12/24 900 904 890 903 10,600
2010/12/22 900 903 890 903 5,000
2010/12/21 909 910 890 900 9,500
2010/12/20 902 905 900 901 3,600
2010/12/17 926 926 900 905 7,200
2010/12/16 923 926 920 926 2,500
2010/12/15 930 930 909 909 1,700
2010/12/14 935 935 892 917 8,700
2010/12/13 900 915 893 912 4,300
2010/12/10 890 915 890 914 5,800
2010/12/09 905 910 898 900 9,300
2010/12/08 904 940 899 905 21,500
2010/12/07 892 908 886 899 22,700
2010/12/06 860 882 860 877 5,300
2010/12/03 850 858 850 858 800
2010/12/02 856 856 845 845 8,000
2010/12/01 855 866 841 847 5,700
2010/11/30 867 870 865 870 4,000
2010/11/29 885 885 870 880 2,200
2010/11/26 866 885 849 885 1,700
2010/11/25 865 875 860 875 3,600
2010/11/24 850 860 846 860 300
2010/11/22 861 864 850 850 2,000
2010/11/19 852 860 852 860 1,800
2010/11/18 845 855 840 850 3,300
2010/11/17 840 840 830 830 1,200
2010/11/16 865 865 850 855 2,000
2010/11/15 865 865 850 850 2,200
2010/11/12 831 835 831 835 200
2010/11/11 826 836 826 835 2,100
2010/11/10 814 826 814 826 2,400
2010/11/09 800 800 800 800 1,000
2010/11/08 809 810 796 796 3,000
2010/11/05 782 805 782 805 7,000
2010/11/04 775 775 750 775 6,800
2010/11/02 798 798 750 760 13,800
2010/11/01 804 805 799 800 1,600
2010/10/29 830 830 800 816 1,900
2010/10/28 850 851 801 830 13,400
2010/10/27 855 860 854 860 5,000
2010/10/26 894 895 880 885 2,400
2010/10/25 908 908 900 900 2,300
2010/10/22 915 915 890 900 8,300
2010/10/21 915 915 890 900 6,600
2010/10/20 925 925 924 925 2,800
2010/10/19 945 945 930 930 1,400
2010/10/18 945 948 930 930 1,100
2010/10/15 950 950 930 945 8,600
2010/10/14 939 950 891 950 35,900
2010/10/13 950 953 950 953 600
2010/10/12 960 962 950 950 1,600
2010/10/08 970 970 960 960 500
2010/10/07 970 970 970 970 1,000
2010/10/06 969 969 950 954 2,400
2010/10/05 951 977 951 977 200
2010/10/04 962 978 951 951 4,100
2010/10/01 955 955 954 954 300
2010/09/30 950 960 950 950 700
2010/09/29 945 950 945 950 3,100
2010/09/28 973 975 950 975 1,800
2010/09/27 979 980 975 980 700
2010/09/24 0 0 0 979 0
2010/09/22 968 979 968 979 300
2010/09/21 980 980 968 968 2,500
2010/09/17 976 976 976 976 200
2010/09/16 967 967 967 967 300
2010/09/15 981 981 964 979 3,100
2010/09/14 965 971 965 971 500
2010/09/13 955 955 955 955 100
2010/09/10 0 0 0 970 0
2010/09/09 970 970 970 970 100
2010/09/08 979 979 964 970 400
2010/09/07 973 982 961 982 2,600
2010/09/06 965 988 952 988 1,000
2010/09/03 941 950 940 940 2,700
2010/09/02 965 965 940 940 3,300
2010/09/01 960 960 950 950 1,200
2010/08/31 960 960 960 960 100
2010/08/30 960 965 955 955 2,700
2010/08/27 960 960 951 951 1,800
2010/08/26 959 974 959 960 1,800
2010/08/25 989 989 989 989 200
2010/08/24 989 990 989 989 600
2010/08/23 945 975 945 975 400
2010/08/20 965 975 960 975 4,400
2010/08/19 968 970 967 967 1,100
2010/08/18 1,011 1,011 970 970 2,400
2010/08/17 970 1,000 965 1,000 4,800
2010/08/16 1,014 1,014 1,014 1,014 1,100
2010/08/13 1,003 1,003 1,003 1,003 700
2010/08/12 0 0 0 1,003 0
2010/08/11 1,010 1,010 1,003 1,003 200
2010/08/10 1,020 1,020 1,020 1,020 200
2010/08/09 1,015 1,020 1,015 1,020 700
2010/08/06 1,010 1,010 1,010 1,010 800
2010/08/05 981 1,005 981 1,005 300
2010/08/04 980 980 980 980 600
2010/08/03 1,020 1,020 990 990 2,300
2010/08/02 995 1,009 970 970 3,100
2010/07/30 984 990 984 990 200
2010/07/29 988 1,000 985 1,000 900
2010/07/28 993 1,000 990 990 1,700
2010/07/27 1,000 1,029 993 993 500
2010/07/26 1,000 1,019 1,000 1,000 1,100
2010/07/23 1,001 1,001 1,000 1,000 1,000
2010/07/22 993 1,000 993 1,000 1,500
2010/07/21 1,049 1,049 989 993 1,300
2010/07/20 985 1,030 985 1,030 1,400
2010/07/16 1,030 1,045 1,030 1,045 200
2010/07/15 1,076 1,076 1,060 1,060 7,400
2010/07/14 1,020 1,045 1,015 1,045 3,200
2010/07/13 1,030 1,030 1,006 1,011 3,800
2010/07/12 968 990 968 990 800
2010/07/09 975 976 956 967 1,700
2010/07/08 970 975 970 975 800
2010/07/07 970 970 970 970 100
2010/07/06 970 970 965 970 2,100
2010/07/05 965 980 965 980 400
2010/07/02 980 980 980 980 1,300
2010/07/01 980 980 965 965 1,300
2010/06/30 990 995 980 980 2,000
2010/06/29 995 995 995 995 200
2010/06/28 1,010 1,010 996 997 2,900
2010/06/25 1,018 1,018 1,010 1,010 1,000
2010/06/24 1,039 1,039 1,039 1,039 100
2010/06/23 1,040 1,040 1,040 1,040 200
2010/06/22 1,045 1,045 1,043 1,043 1,000
2010/06/21 1,027 1,060 1,022 1,060 4,100
2010/06/18 1,080 1,080 1,080 1,080 1,500
2010/06/17 1,069 1,080 1,046 1,070 8,300
2010/06/16 1,055 1,070 1,045 1,070 6,300
2010/06/15 1,094 1,094 1,080 1,080 2,200
2010/06/14 1,085 1,095 1,085 1,095 4,700
2010/06/11 1,080 1,090 1,074 1,087 3,700
2010/06/10 1,066 1,090 1,066 1,082 6,300
2010/06/09 1,065 1,075 1,050 1,074 5,800
2010/06/08 1,065 1,070 1,059 1,059 6,400
2010/06/07 1,023 1,048 1,020 1,048 1,500
2010/06/04 1,046 1,046 1,020 1,020 1,300
2010/06/03 1,021 1,040 1,020 1,020 3,700
2010/06/02 1,020 1,021 1,010 1,020 5,200
2010/06/01 1,037 1,037 1,018 1,024 2,500
2010/05/31 1,010 1,028 1,010 1,028 700
2010/05/28 1,011 1,011 1,002 1,011 1,000
2010/05/27 997 1,010 997 1,010 200
2010/05/26 1,001 1,003 981 998 3,800
2010/05/25 1,033 1,080 995 1,050 21,700
2010/05/24 999 999 999 999 2,500
2010/05/21 940 940 926 938 1,600
2010/05/20 940 978 940 978 400
2010/05/19 985 985 945 955 1,900
2010/05/18 1,027 1,027 977 1,000 3,100
2010/05/17 1,030 1,030 1,000 1,010 1,700
2010/05/14 1,005 1,015 1,005 1,015 200
2010/05/13 0 0 0 980 0
2010/05/12 1,025 1,025 980 980 500
2010/05/11 1,010 1,010 1,000 1,000 2,000
2010/05/10 936 999 936 984 900
2010/05/07 993 993 945 945 2,800
2010/05/06 1,003 1,003 988 1,000 1,700
2010/04/30 1,004 1,033 1,003 1,033 2,000
2010/04/28 1,010 1,070 980 1,034 8,600
2010/04/27 1,100 1,100 1,000 1,060 14,800
2010/04/26 1,050 1,130 1,050 1,110 8,400
2010/04/23 1,000 1,050 1,000 1,050 9,700
2010/04/22 985 1,005 973 1,005 5,300
2010/04/21 986 1,000 985 985 2,600
2010/04/20 1,020 1,020 971 971 2,600
2010/04/19 1,000 1,008 1,000 1,008 10,500
2010/04/16 973 1,017 973 1,008 6,300
2010/04/15 918 990 918 988 13,100
2010/04/14 908 955 908 930 16,200
2010/04/13 900 903 897 897 1,100
2010/04/12 908 908 900 900 4,300
2010/04/09 900 900 899 899 700
2010/04/08 890 900 890 895 1,800
2010/04/07 894 901 890 890 4,100
2010/04/06 905 905 875 879 5,600
2010/04/05 900 904 900 904 800
2010/04/02 909 909 895 897 3,100
2010/04/01 902 904 893 894 8,700
2010/03/31 905 909 900 909 2,200
2010/03/30 901 913 900 905 6,800
2010/03/29 908 910 900 903 5,100
2010/03/26 899 899 886 893 1,400
2010/03/25 900 912 885 899 7,100
2010/03/24 890 900 885 900 3,200
2010/03/23 895 914 895 897 9,400
2010/03/19 883 910 883 900 2,600
2010/03/18 879 900 865 882 5,300
2010/03/17 840 865 834 864 5,700
2010/03/16 850 850 837 839 3,800
2010/03/15 830 846 830 845 9,900
2010/03/12 833 833 823 830 9,500
2010/03/11 825 828 825 828 5,100
2010/03/10 823 829 822 824 7,600
2010/03/09 835 835 817 829 24,100
2010/03/08 817 820 812 820 7,800
2010/03/05 810 815 807 807 5,100
2010/03/04 811 811 807 809 2,900
2010/03/03 812 812 809 809 5,000
2010/03/02 828 828 811 811 3,000
2010/03/01 828 828 816 817 1,500
2010/02/26 813 813 813 813 500
2010/02/25 812 816 811 816 2,900
2010/02/24 812 813 812 812 3,000
2010/02/23 815 815 811 812 3,200
2010/02/22 811 817 811 815 1,900
2010/02/19 811 811 810 810 1,000
2010/02/18 811 811 810 810 4,000
2010/02/17 815 815 795 803 4,500
2010/02/16 816 816 816 816 500
2010/02/15 817 817 806 815 11,500
2010/02/12 820 823 815 819 7,500
2010/02/10 818 820 815 820 6,400
2010/02/09 817 817 817 817 500
2010/02/08 817 817 810 810 2,600
2010/02/05 817 818 817 817 1,100
2010/02/04 820 820 815 818 3,900
2010/02/03 820 820 820 820 200
2010/02/02 820 820 815 815 3,400
2010/02/01 818 820 818 820 900
2010/01/29 830 830 818 818 4,100
2010/01/28 830 835 830 834 4,700
2010/01/27 827 827 826 826 500
2010/01/26 835 835 835 835 600
2010/01/22 840 840 840 840 100
2010/01/21 825 826 825 826 200
2010/01/20 834 834 834 834 100
2010/01/19 840 840 840 840 700
2010/01/15 845 845 840 841 1,700
2010/01/14 843 844 843 844 200
2010/01/13 840 844 840 844 500
2010/01/12 845 845 845 845 100
2010/01/08 840 840 840 840 1,100
2010/01/07 840 840 815 815 4,000
2010/01/06 845 845 845 845 100
2010/01/05 850 850 850 850 700
2010/01/04 817 825 817 825 700

このページの先頭へ