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
2011/12/30 1,190 1,210 1,184 1,206 4,000
2011/12/29 1,212 1,215 1,184 1,186 1,100
2011/12/28 1,195 1,212 1,190 1,212 4,900
2011/12/27 1,173 1,198 1,168 1,195 6,500
2011/12/26 1,170 1,176 1,165 1,173 6,700
2011/12/22 1,172 1,172 1,166 1,169 3,000
2011/12/21 1,172 1,175 1,162 1,162 3,900
2011/12/20 1,166 1,180 1,152 1,175 3,600
2011/12/19 1,150 1,169 1,150 1,150 2,000
2011/12/16 1,170 1,170 1,150 1,163 2,100
2011/12/15 1,163 1,165 1,143 1,155 3,600
2011/12/14 1,141 1,170 1,141 1,170 7,000
2011/12/13 1,131 1,140 1,126 1,140 3,700
2011/12/12 1,120 1,148 1,120 1,141 9,200
2011/12/09 1,079 1,119 1,066 1,119 11,700
2011/12/08 1,085 1,088 1,065 1,079 9,700
2011/12/07 1,100 1,105 1,080 1,082 6,600
2011/12/06 1,100 1,109 1,096 1,108 1,000
2011/12/05 1,089 1,101 1,089 1,101 1,100
2011/12/02 1,115 1,115 1,080 1,089 4,800
2011/12/01 1,120 1,129 1,101 1,102 2,200
2011/11/30 1,094 1,122 1,094 1,120 3,400
2011/11/29 1,085 1,095 1,076 1,095 1,400
2011/11/28 1,080 1,094 1,080 1,081 1,400
2011/11/25 1,092 1,092 1,080 1,080 1,400
2011/11/24 1,100 1,100 1,080 1,080 800
2011/11/22 1,081 1,109 1,079 1,109 2,400
2011/11/21 1,072 1,111 1,048 1,111 5,300
2011/11/18 1,047 1,048 1,034 1,043 2,500
2011/11/17 1,040 1,041 1,036 1,041 1,600
2011/11/16 1,048 1,050 1,040 1,040 2,800
2011/11/15 1,039 1,045 1,033 1,045 6,200
2011/11/14 1,033 1,044 1,021 1,034 4,600
2011/11/11 1,038 1,038 1,010 1,015 4,900
2011/11/10 1,094 1,094 1,033 1,037 8,100
2011/11/09 1,150 1,150 1,105 1,110 4,300
2011/11/08 1,160 1,160 1,146 1,150 1,100
2011/11/07 1,154 1,164 1,152 1,162 1,700
2011/11/04 1,156 1,156 1,153 1,154 600
2011/11/02 1,165 1,165 1,153 1,154 2,100
2011/11/01 1,180 1,180 1,160 1,169 2,300
2011/10/31 1,180 1,180 1,175 1,175 1,600
2011/10/28 1,199 1,199 1,178 1,178 500
2011/10/27 1,175 1,208 1,151 1,208 8,300
2011/10/26 1,192 1,200 1,190 1,195 3,800
2011/10/25 1,190 1,199 1,190 1,199 6,900
2011/10/24 1,199 1,203 1,180 1,190 16,400
2011/10/21 1,200 1,204 1,195 1,199 6,200
2011/10/20 1,191 1,202 1,185 1,202 2,900
2011/10/19 1,202 1,204 1,192 1,204 2,000
2011/10/18 1,207 1,207 1,197 1,204 1,800
2011/10/17 1,200 1,208 1,200 1,208 1,500
2011/10/14 1,217 1,217 1,198 1,200 9,700
2011/10/13 1,203 1,235 1,201 1,232 10,700
2011/10/12 1,205 1,215 1,181 1,215 2,300
2011/10/11 1,216 1,216 1,200 1,210 1,900
2011/10/07 1,202 1,217 1,191 1,201 4,100
2011/10/06 1,200 1,218 1,186 1,201 5,400
2011/10/05 1,220 1,220 1,191 1,191 2,800
2011/10/04 1,218 1,220 1,215 1,219 2,500
2011/10/03 1,257 1,257 1,226 1,227 4,000
2011/09/30 1,230 1,270 1,189 1,266 4,400
2011/09/29 1,140 1,200 1,140 1,200 4,800
2011/09/28 1,153 1,182 1,153 1,158 5,300
2011/09/27 1,199 1,199 1,143 1,143 3,600
2011/09/26 1,222 1,222 1,168 1,199 4,700
2011/09/22 1,253 1,253 1,242 1,245 4,000
2011/09/21 1,250 1,268 1,244 1,268 8,400
2011/09/20 1,260 1,260 1,245 1,250 2,400
2011/09/16 1,264 1,277 1,245 1,270 2,700
2011/09/15 1,280 1,284 1,260 1,260 6,700
2011/09/14 1,268 1,290 1,260 1,284 5,400
2011/09/13 1,285 1,285 1,268 1,268 4,000
2011/09/12 1,299 1,300 1,285 1,299 1,400
2011/09/09 1,300 1,301 1,290 1,301 900
2011/09/08 1,311 1,311 1,285 1,310 7,600
2011/09/07 1,290 1,306 1,280 1,306 9,900
2011/09/06 1,298 1,300 1,276 1,288 12,000
2011/09/05 1,321 1,339 1,311 1,311 8,600
2011/09/02 1,315 1,321 1,300 1,321 4,700
2011/09/01 1,304 1,313 1,304 1,310 3,100
2011/08/31 1,306 1,306 1,300 1,300 2,500
2011/08/30 1,302 1,305 1,299 1,305 4,200
2011/08/29 1,299 1,305 1,299 1,303 500
2011/08/26 1,286 1,287 1,275 1,287 2,500
2011/08/25 1,271 1,285 1,271 1,285 2,000
2011/08/24 1,290 1,290 1,270 1,280 2,800
2011/08/23 1,294 1,299 1,282 1,298 2,000
2011/08/22 1,304 1,305 1,290 1,298 15,300
2011/08/19 1,305 1,320 1,295 1,320 12,100
2011/08/18 1,340 1,340 1,318 1,318 2,900
2011/08/17 1,339 1,339 1,320 1,338 900
2011/08/16 1,340 1,340 1,330 1,340 1,600
2011/08/15 1,340 1,345 1,330 1,340 3,100
2011/08/12 1,320 1,340 1,310 1,310 4,400
2011/08/11 1,293 1,300 1,293 1,299 4,300
2011/08/10 1,285 1,309 1,285 1,298 6,100
2011/08/09 1,239 1,269 1,221 1,261 16,100
2011/08/08 1,281 1,281 1,276 1,277 18,500
2011/08/05 1,280 1,300 1,270 1,290 32,100
2011/08/04 1,290 1,309 1,288 1,309 3,900
2011/08/03 1,280 1,295 1,262 1,280 23,400
2011/08/02 1,340 1,353 1,317 1,319 31,400
2011/08/01 1,290 1,400 1,280 1,393 13,900
2011/07/29 1,304 1,304 1,256 1,288 8,300
2011/07/28 1,290 1,304 1,286 1,304 5,100
2011/07/27 1,322 1,335 1,307 1,315 8,700
2011/07/26 1,331 1,334 1,322 1,334 1,600
2011/07/25 1,340 1,345 1,321 1,340 5,800
2011/07/22 1,342 1,349 1,335 1,344 2,600
2011/07/21 1,340 1,349 1,335 1,349 4,800
2011/07/20 1,341 1,370 1,341 1,343 12,700
2011/07/19 1,335 1,348 1,315 1,330 7,000
2011/07/15 1,350 1,350 1,313 1,335 15,000
2011/07/14 1,357 1,370 1,349 1,350 9,500
2011/07/13 1,342 1,350 1,334 1,350 13,700
2011/07/12 1,380 1,380 1,345 1,350 14,800
2011/07/11 1,364 1,400 1,364 1,371 20,900
2011/07/08 1,394 1,394 1,363 1,363 10,400
2011/07/07 1,350 1,397 1,332 1,397 10,300
2011/07/06 1,330 1,359 1,326 1,350 9,800
2011/07/05 1,319 1,360 1,316 1,360 10,700
2011/07/04 1,335 1,360 1,317 1,331 20,200
2011/07/01 1,277 1,380 1,277 1,340 57,800
2011/06/30 1,280 1,296 1,272 1,277 22,200
2011/06/29 1,266 1,288 1,266 1,280 13,000
2011/06/28 1,260 1,267 1,244 1,265 6,200
2011/06/27 1,270 1,290 1,250 1,250 25,500
2011/06/24 1,240 1,278 1,230 1,265 23,500
2011/06/23 1,200 1,240 1,200 1,240 27,300
2011/06/22 1,199 1,210 1,198 1,200 18,300
2011/06/21 1,188 1,205 1,188 1,203 10,400
2011/06/20 1,190 1,200 1,170 1,184 14,200
2011/06/17 1,170 1,190 1,169 1,184 17,900
2011/06/16 1,155 1,163 1,155 1,163 4,800
2011/06/15 1,175 1,175 1,150 1,169 9,300
2011/06/14 1,156 1,170 1,143 1,166 7,400
2011/06/13 1,120 1,169 1,120 1,138 12,100
2011/06/10 1,117 1,140 1,116 1,123 3,900
2011/06/09 1,120 1,128 1,113 1,115 9,000
2011/06/08 1,129 1,130 1,116 1,129 9,200
2011/06/07 1,122 1,148 1,120 1,138 31,200
2011/06/06 1,207 1,248 1,204 1,210 23,700
2011/06/03 1,197 1,200 1,183 1,187 9,400
2011/06/02 1,161 1,200 1,132 1,200 11,300
2011/06/01 1,188 1,189 1,165 1,186 6,000
2011/05/31 1,201 1,210 1,165 1,188 10,100
2011/05/30 1,161 1,201 1,159 1,188 19,600
2011/05/27 1,122 1,159 1,120 1,159 9,100
2011/05/26 1,110 1,116 1,110 1,112 4,500
2011/05/25 1,118 1,118 1,101 1,110 5,200
2011/05/24 1,148 1,148 1,110 1,118 8,000
2011/05/23 1,118 1,161 1,110 1,158 13,800
2011/05/20 1,101 1,128 1,091 1,091 7,000
2011/05/19 1,087 1,120 1,087 1,113 2,600
2011/05/18 1,076 1,085 1,071 1,085 1,700
2011/05/17 1,100 1,100 1,070 1,077 10,100
2011/05/16 1,106 1,116 1,104 1,106 11,800
2011/05/13 1,140 1,140 1,111 1,116 8,500
2011/05/12 1,140 1,143 1,132 1,132 6,800
2011/05/11 1,142 1,145 1,136 1,145 5,100
2011/05/10 1,153 1,155 1,140 1,142 5,300
2011/05/09 1,120 1,160 1,120 1,158 19,500
2011/05/06 1,116 1,116 1,093 1,115 7,100
2011/05/02 1,100 1,117 1,100 1,117 5,700
2011/04/28 1,102 1,110 1,099 1,099 8,200
2011/04/27 1,100 1,119 1,095 1,119 3,500
2011/04/26 1,100 1,117 1,096 1,100 8,900
2011/04/25 1,140 1,145 1,114 1,134 9,500
2011/04/22 1,130 1,143 1,129 1,140 5,500
2011/04/21 1,130 1,148 1,130 1,130 10,100
2011/04/20 1,129 1,140 1,107 1,120 9,200
2011/04/19 1,154 1,154 1,121 1,137 8,700
2011/04/18 1,174 1,174 1,144 1,154 12,200
2011/04/15 1,140 1,169 1,120 1,150 41,700
2011/04/14 1,075 1,140 1,075 1,116 37,300
2011/04/13 1,060 1,072 1,051 1,070 7,600
2011/04/12 1,053 1,065 1,052 1,063 10,500
2011/04/11 1,050 1,059 1,050 1,055 11,600
2011/04/08 1,053 1,060 1,040 1,058 8,700
2011/04/07 1,040 1,069 1,040 1,062 33,900
2011/04/06 1,060 1,065 1,020 1,050 20,700
2011/04/05 1,040 1,080 1,040 1,073 33,500
2011/04/04 1,010 1,039 1,000 1,039 25,900
2011/04/01 1,000 1,009 991 1,009 21,800
2011/03/31 998 1,010 997 1,010 27,500
2011/03/30 990 998 981 996 9,400
2011/03/29 1,000 1,000 970 980 13,400
2011/03/28 990 1,010 990 1,000 17,300
2011/03/25 980 1,000 980 998 39,800
2011/03/24 969 979 952 979 10,100
2011/03/23 950 992 950 970 18,400
2011/03/22 920 940 920 937 13,600
2011/03/18 915 915 891 914 42,300
2011/03/17 860 944 834 900 15,600
2011/03/16 788 870 767 869 34,800
2011/03/15 879 879 751 785 55,600
2011/03/14 859 898 859 880 26,500
2011/03/11 970 972 955 964 16,000
2011/03/10 980 980 968 972 13,000
2011/03/09 965 988 964 980 73,600
2011/03/08 960 979 947 960 50,000
2011/03/07 951 953 937 948 6,900
2011/03/04 948 955 948 951 3,000
2011/03/03 944 948 941 948 3,100
2011/03/02 940 940 935 940 3,300
2011/03/01 938 944 933 940 4,300
2011/02/28 943 943 930 930 3,600
2011/02/25 927 935 927 929 2,200
2011/02/24 937 940 920 930 4,900
2011/02/23 935 948 935 947 4,700
2011/02/22 948 948 935 947 8,000
2011/02/21 968 968 951 954 15,800
2011/02/18 957 964 950 964 19,500
2011/02/17 950 965 948 955 16,100
2011/02/16 950 975 948 950 17,100
2011/02/15 951 951 940 949 16,300
2011/02/14 939 944 930 940 8,500
2011/02/10 930 934 928 933 4,700
2011/02/09 930 934 926 933 9,300
2011/02/08 939 939 926 929 4,900
2011/02/07 934 935 930 930 4,700
2011/02/04 930 939 922 930 5,200
2011/02/03 928 944 928 929 2,700
2011/02/02 934 934 923 930 7,200
2011/02/01 939 939 921 926 4,800
2011/01/31 927 940 927 935 3,200
2011/01/28 939 944 927 932 4,700
2011/01/27 935 944 928 939 13,500
2011/01/26 941 950 925 935 12,500
2011/01/25 938 942 925 940 21,000
2011/01/24 939 939 928 937 1,700
2011/01/21 943 945 912 935 25,000
2011/01/20 958 958 942 950 7,600
2011/01/19 949 963 940 960 31,000
2011/01/18 932 958 925 950 47,800
2011/01/17 921 929 920 929 4,700
2011/01/14 928 929 910 920 13,000
2011/01/13 912 929 908 920 10,100
2011/01/12 929 930 909 909 5,700
2011/01/11 905 925 905 917 6,400
2011/01/07 906 920 903 906 5,700
2011/01/06 919 920 901 906 11,000
2011/01/05 903 915 899 915 13,600
2011/01/04 887 899 880 888 6,600

このページの先頭へ