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
2015/12/30 2,120 2,169 2,110 2,157 39,300
2015/12/29 2,030 2,116 2,030 2,102 16,100
2015/12/28 2,020 2,045 2,020 2,034 9,900
2015/12/25 2,022 2,037 2,013 2,018 11,600
2015/12/24 2,052 2,070 2,032 2,033 15,000
2015/12/22 2,024 2,065 2,024 2,052 9,400
2015/12/21 2,058 2,063 2,020 2,048 13,500
2015/12/18 2,100 2,121 2,080 2,080 17,800
2015/12/17 2,125 2,137 2,116 2,119 18,600
2015/12/16 2,127 2,129 2,085 2,127 18,000
2015/12/15 2,120 2,132 2,104 2,126 24,300
2015/12/14 2,099 2,107 2,084 2,107 16,000
2015/12/11 2,084 2,105 2,084 2,103 17,100
2015/12/10 2,100 2,105 2,082 2,093 7,600
2015/12/09 2,093 2,106 2,076 2,100 13,200
2015/12/08 2,135 2,148 2,087 2,093 25,500
2015/12/07 2,078 2,106 2,076 2,085 12,600
2015/12/04 2,074 2,125 2,070 2,085 5,300
2015/12/03 2,076 2,120 2,076 2,109 6,400
2015/12/02 2,120 2,120 2,083 2,095 10,900
2015/12/01 2,130 2,130 2,117 2,119 7,500
2015/11/30 2,135 2,135 2,117 2,128 5,600
2015/11/27 2,130 2,137 2,123 2,123 7,100
2015/11/26 2,140 2,140 2,120 2,130 4,800
2015/11/25 2,138 2,138 2,115 2,127 4,900
2015/11/24 2,140 2,140 2,115 2,138 6,700
2015/11/20 2,130 2,142 2,129 2,139 9,300
2015/11/19 2,132 2,132 2,118 2,130 4,700
2015/11/18 2,130 2,133 2,114 2,123 4,700
2015/11/17 2,090 2,110 2,085 2,110 7,100
2015/11/16 2,104 2,104 2,086 2,090 2,800
2015/11/13 2,099 2,105 2,088 2,105 3,400
2015/11/12 2,086 2,100 2,085 2,100 2,700
2015/11/11 2,080 2,090 2,080 2,087 3,800
2015/11/10 2,100 2,100 2,092 2,100 5,600
2015/11/09 2,097 2,110 2,092 2,110 7,500
2015/11/06 2,100 2,101 2,058 2,098 7,100
2015/11/05 2,100 2,105 2,059 2,079 8,700
2015/11/04 2,108 2,108 2,080 2,089 9,100
2015/11/02 2,108 2,108 2,086 2,086 4,000
2015/10/30 2,120 2,122 2,100 2,109 4,600
2015/10/29 2,119 2,119 2,100 2,109 7,500
2015/10/28 2,110 2,133 2,110 2,128 8,300
2015/10/27 2,130 2,139 2,105 2,129 68,500
2015/10/26 2,140 2,140 2,109 2,127 11,400
2015/10/23 2,153 2,159 2,136 2,143 13,000
2015/10/22 2,130 2,155 2,111 2,140 13,100
2015/10/21 2,080 2,180 2,080 2,156 35,500
2015/10/20 2,084 2,089 2,065 2,074 5,600
2015/10/19 2,069 2,085 2,059 2,072 3,600
2015/10/16 2,059 2,080 2,056 2,076 4,300
2015/10/15 2,085 2,113 2,051 2,051 13,900
2015/10/14 2,111 2,114 2,078 2,083 12,900
2015/10/13 2,104 2,118 2,095 2,111 8,100
2015/10/09 2,090 2,111 2,076 2,107 10,200
2015/10/08 2,051 2,072 2,031 2,062 16,100
2015/10/07 2,037 2,047 2,021 2,047 7,500
2015/10/06 2,000 2,039 1,991 2,036 16,900
2015/10/05 1,930 1,978 1,924 1,949 8,500
2015/10/02 1,910 1,941 1,910 1,938 4,100
2015/10/01 1,927 1,940 1,901 1,927 6,200
2015/09/30 1,935 1,940 1,919 1,927 4,500
2015/09/29 1,910 1,915 1,888 1,900 13,800
2015/09/28 1,929 1,949 1,929 1,936 5,500
2015/09/25 1,900 1,932 1,877 1,929 6,400
2015/09/24 1,925 1,925 1,900 1,900 8,800
2015/09/18 1,935 1,939 1,920 1,933 6,800
2015/09/17 1,939 1,939 1,918 1,929 2,600
2015/09/16 1,923 1,939 1,919 1,930 5,900
2015/09/15 1,913 1,932 1,913 1,919 4,500
2015/09/14 1,948 1,948 1,913 1,913 6,700
2015/09/11 1,892 1,945 1,892 1,915 13,100
2015/09/10 1,888 1,912 1,845 1,908 13,400
2015/09/09 1,880 1,880 1,843 1,862 7,900
2015/09/08 1,800 1,870 1,800 1,831 25,100
2015/09/07 1,735 1,803 1,717 1,726 19,300
2015/09/04 1,860 1,868 1,787 1,787 9,900
2015/09/03 1,875 1,891 1,838 1,843 5,100
2015/09/02 1,825 1,894 1,822 1,835 10,300
2015/09/01 1,955 1,955 1,896 1,897 9,200
2015/08/31 1,975 1,975 1,935 1,950 8,000
2015/08/28 1,945 1,946 1,906 1,938 5,600
2015/08/27 1,865 1,939 1,865 1,888 7,400
2015/08/26 1,846 1,846 1,764 1,840 25,900
2015/08/25 1,720 1,893 1,671 1,845 37,700
2015/08/24 1,951 1,969 1,860 1,874 25,200
2015/08/21 2,000 2,014 1,979 1,982 13,600
2015/08/20 2,038 2,040 2,014 2,015 11,400
2015/08/19 2,030 2,040 2,024 2,031 4,500
2015/08/18 2,053 2,063 2,041 2,042 5,400
2015/08/17 2,063 2,074 2,044 2,059 8,000
2015/08/14 2,037 2,052 2,023 2,052 10,100
2015/08/13 2,025 2,035 2,025 2,026 2,900
2015/08/12 2,035 2,040 2,021 2,025 7,300
2015/08/11 2,040 2,040 2,024 2,032 8,400
2015/08/10 2,033 2,040 2,029 2,040 6,700
2015/08/07 2,046 2,050 2,023 2,033 8,100
2015/08/06 2,040 2,055 2,039 2,054 6,300
2015/08/05 2,022 2,036 2,022 2,031 4,100
2015/08/04 2,043 2,043 2,016 2,031 4,800
2015/08/03 2,035 2,043 2,035 2,041 4,500
2015/07/31 2,042 2,042 2,023 2,034 6,000
2015/07/30 2,014 2,039 2,003 2,024 4,700
2015/07/29 2,036 2,036 2,017 2,017 2,900
2015/07/28 2,021 2,029 2,003 2,024 11,800
2015/07/27 2,060 2,072 2,023 2,034 13,300
2015/07/24 2,090 2,094 2,061 2,069 9,100
2015/07/23 2,100 2,114 2,086 2,090 4,500
2015/07/22 2,112 2,114 2,091 2,097 5,300
2015/07/21 2,114 2,120 2,103 2,118 12,000
2015/07/17 2,115 2,115 2,092 2,105 6,700
2015/07/16 2,076 2,099 2,063 2,098 9,400
2015/07/15 2,074 2,089 2,050 2,075 18,000
2015/07/14 2,050 2,064 2,048 2,060 12,500
2015/07/13 2,001 2,017 2,001 2,009 7,700
2015/07/10 1,993 2,028 1,993 2,001 11,400
2015/07/09 2,001 2,010 1,945 2,007 21,700
2015/07/08 2,058 2,075 2,038 2,039 16,900
2015/07/07 2,070 2,109 2,068 2,084 18,900
2015/07/06 2,043 2,066 2,043 2,058 19,900
2015/07/03 2,083 2,085 2,062 2,063 10,800
2015/07/02 2,090 2,091 2,066 2,083 11,400
2015/07/01 2,054 2,088 2,054 2,079 11,000
2015/06/30 2,059 2,090 2,054 2,076 6,700
2015/06/29 2,098 2,098 2,050 2,070 13,800
2015/06/26 2,074 2,115 2,074 2,109 14,600
2015/06/25 2,091 2,092 2,073 2,073 19,900
2015/06/24 2,131 2,136 2,077 2,091 23,200
2015/06/23 2,115 2,136 2,113 2,132 12,000
2015/06/22 2,115 2,139 2,108 2,129 14,200
2015/06/19 2,114 2,122 2,105 2,113 8,000
2015/06/18 2,108 2,115 2,082 2,103 13,900
2015/06/17 2,121 2,142 2,100 2,108 14,900
2015/06/16 2,170 2,180 2,123 2,132 22,300
2015/06/15 2,149 2,171 2,134 2,150 34,500
2015/06/12 2,110 2,150 2,104 2,131 68,500
2015/06/11 2,068 2,099 2,068 2,092 31,200
2015/06/10 2,125 2,125 2,042 2,059 130,900
2015/06/09 2,132 2,180 2,117 2,158 137,700
2015/06/08 2,299 2,348 2,270 2,332 55,400
2015/06/05 2,256 2,297 2,241 2,289 25,000
2015/06/04 2,220 2,259 2,205 2,252 37,400
2015/06/03 2,182 2,219 2,182 2,203 25,100
2015/06/02 2,165 2,183 2,150 2,178 13,700
2015/06/01 2,150 2,155 2,140 2,155 20,100
2015/05/29 2,132 2,148 2,132 2,145 15,800
2015/05/28 2,119 2,128 2,110 2,128 14,000
2015/05/27 2,102 2,125 2,102 2,119 10,500
2015/05/26 2,116 2,128 2,110 2,120 9,300
2015/05/25 2,144 2,144 2,110 2,116 10,800
2015/05/22 2,130 2,135 2,121 2,135 18,900
2015/05/21 2,111 2,120 2,109 2,120 15,000
2015/05/20 2,118 2,118 2,100 2,104 5,400
2015/05/19 2,111 2,119 2,103 2,113 14,700
2015/05/18 2,104 2,110 2,102 2,110 11,400
2015/05/15 2,090 2,110 2,086 2,104 22,900
2015/05/14 2,093 2,094 2,070 2,086 13,500
2015/05/13 2,080 2,092 2,077 2,089 8,900
2015/05/12 2,057 2,078 2,044 2,078 8,900
2015/05/11 2,050 2,060 2,036 2,058 8,900
2015/05/08 2,023 2,079 2,023 2,037 12,700
2015/05/07 2,002 2,033 2,002 2,021 11,000
2015/05/01 2,020 2,038 2,011 2,022 13,500
2015/04/30 2,033 2,052 2,009 2,046 16,400
2015/04/28 2,044 2,058 2,036 2,036 16,000
2015/04/27 2,065 2,069 2,040 2,044 29,600
2015/04/24 2,073 2,109 2,071 2,080 84,200
2015/04/23 2,083 2,110 2,069 2,073 22,000
2015/04/22 2,088 2,088 2,060 2,083 12,300
2015/04/21 2,094 2,097 2,083 2,083 9,900
2015/04/20 2,087 2,094 2,071 2,075 6,900
2015/04/17 2,095 2,097 2,058 2,087 19,300
2015/04/16 2,053 2,079 2,048 2,064 14,300
2015/04/15 2,051 2,079 2,041 2,053 16,000
2015/04/14 2,042 2,080 2,027 2,035 32,500
2015/04/13 2,083 2,084 2,036 2,041 30,500
2015/04/10 2,088 2,098 2,083 2,085 15,200
2015/04/09 2,083 2,102 2,083 2,093 8,200
2015/04/08 2,118 2,118 2,083 2,094 22,500
2015/04/07 2,100 2,118 2,100 2,116 9,100
2015/04/06 2,110 2,119 2,091 2,105 10,000
2015/04/03 2,094 2,118 2,094 2,110 13,800
2015/04/02 2,037 2,109 2,037 2,079 20,400
2015/04/01 2,096 2,118 1,964 2,055 29,000
2015/03/31 2,100 2,119 2,088 2,097 16,500
2015/03/30 2,093 2,100 2,075 2,084 18,100
2015/03/27 2,070 2,097 2,061 2,074 13,800
2015/03/26 2,080 2,081 2,060 2,070 7,900
2015/03/25 2,067 2,087 2,067 2,079 8,800
2015/03/24 2,069 2,074 2,040 2,064 14,700
2015/03/23 2,088 2,096 2,060 2,061 24,500
2015/03/20 2,035 2,078 2,035 2,068 19,500
2015/03/19 2,025 2,048 2,025 2,045 22,100
2015/03/18 2,023 2,025 1,990 2,021 28,900
2015/03/17 2,022 2,024 2,002 2,020 15,900
2015/03/16 2,005 2,029 2,005 2,017 6,500
2015/03/13 2,020 2,040 2,000 2,005 25,500
2015/03/12 1,991 2,023 1,991 2,017 15,300
2015/03/11 2,026 2,040 2,002 2,008 15,400
2015/03/10 2,046 2,050 2,003 2,021 29,200
2015/03/09 1,976 1,995 1,973 1,995 15,500
2015/03/06 1,964 1,987 1,963 1,984 11,300
2015/03/05 1,963 1,973 1,961 1,963 8,300
2015/03/04 1,968 1,988 1,959 1,973 9,300
2015/03/03 1,993 1,993 1,962 1,968 9,900
2015/03/02 1,988 1,991 1,980 1,980 17,000
2015/02/27 1,998 1,998 1,976 1,980 9,600
2015/02/26 1,981 1,996 1,957 1,996 12,400
2015/02/25 1,997 1,997 1,979 1,984 8,300
2015/02/24 1,951 2,000 1,951 1,988 11,500
2015/02/23 1,960 1,998 1,960 1,964 18,300
2015/02/20 2,046 2,046 1,970 1,974 17,000
2015/02/19 2,047 2,048 1,998 2,013 19,300
2015/02/18 2,022 2,048 2,020 2,037 11,600
2015/02/17 2,048 2,049 2,010 2,014 31,800
2015/02/16 2,003 2,044 1,996 2,039 33,300
2015/02/13 1,988 1,995 1,980 1,993 12,900
2015/02/12 1,959 1,987 1,958 1,985 24,200
2015/02/10 1,917 1,958 1,917 1,957 13,900
2015/02/09 1,940 1,948 1,917 1,941 11,900
2015/02/06 1,937 1,939 1,903 1,935 11,800
2015/02/05 1,939 1,939 1,902 1,915 8,200
2015/02/04 1,926 1,942 1,913 1,938 8,000
2015/02/03 1,953 1,953 1,909 1,927 14,400
2015/02/02 1,947 1,956 1,914 1,952 18,400
2015/01/30 1,937 1,959 1,937 1,950 11,600
2015/01/29 1,946 1,953 1,936 1,942 28,200
2015/01/28 1,901 1,950 1,897 1,949 30,300
2015/01/27 1,874 1,895 1,856 1,895 11,500
2015/01/26 1,845 1,863 1,845 1,858 10,700
2015/01/23 1,835 1,881 1,830 1,845 11,900
2015/01/22 1,878 1,878 1,830 1,845 19,800
2015/01/21 1,910 1,927 1,862 1,889 38,400
2015/01/20 1,867 1,925 1,864 1,920 65,100
2015/01/19 1,827 1,859 1,826 1,856 41,300
2015/01/16 1,810 1,815 1,786 1,813 43,000
2015/01/15 1,788 1,805 1,761 1,796 39,800
2015/01/14 1,773 1,789 1,760 1,771 20,400
2015/01/13 1,750 1,778 1,748 1,775 18,600
2015/01/09 1,756 1,764 1,746 1,764 19,900
2015/01/08 1,749 1,760 1,739 1,742 12,200
2015/01/07 1,716 1,736 1,716 1,729 11,700
2015/01/06 1,735 1,736 1,690 1,716 26,000
2015/01/05 1,747 1,760 1,747 1,751 8,400

このページの先頭へ