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
2016/12/30 2,616 2,624 2,596 2,602 19,200
2016/12/29 2,585 2,603 2,566 2,602 19,300
2016/12/28 2,533 2,608 2,533 2,606 30,700
2016/12/27 2,580 2,592 2,517 2,542 25,300
2016/12/26 2,481 2,583 2,481 2,573 39,500
2016/12/22 2,439 2,481 2,432 2,481 46,800
2016/12/21 2,436 2,448 2,433 2,444 45,200
2016/12/20 2,405 2,429 2,370 2,427 44,400
2016/12/19 2,375 2,392 2,353 2,392 31,100
2016/12/16 2,402 2,402 2,370 2,388 26,700
2016/12/15 2,433 2,433 2,368 2,392 29,400
2016/12/14 2,446 2,448 2,406 2,448 16,300
2016/12/13 2,432 2,450 2,370 2,431 36,100
2016/12/12 2,448 2,480 2,430 2,447 38,800
2016/12/09 2,438 2,447 2,411 2,447 25,800
2016/12/08 2,403 2,417 2,393 2,407 12,100
2016/12/07 2,377 2,422 2,377 2,411 14,000
2016/12/06 2,355 2,373 2,351 2,361 19,600
2016/12/05 2,374 2,388 2,345 2,357 12,100
2016/12/02 2,415 2,415 2,373 2,380 21,200
2016/12/01 2,428 2,433 2,404 2,415 11,800
2016/11/30 2,420 2,437 2,415 2,428 8,700
2016/11/29 2,420 2,441 2,407 2,438 8,100
2016/11/28 2,428 2,428 2,386 2,414 12,100
2016/11/25 2,413 2,442 2,381 2,424 29,600
2016/11/24 2,430 2,430 2,408 2,413 7,700
2016/11/22 2,420 2,436 2,419 2,429 7,100
2016/11/21 2,455 2,463 2,416 2,424 7,400
2016/11/18 2,439 2,467 2,433 2,450 20,200
2016/11/17 2,392 2,415 2,381 2,414 12,300
2016/11/16 2,355 2,393 2,355 2,393 8,400
2016/11/15 2,352 2,359 2,315 2,354 10,700
2016/11/14 2,371 2,381 2,344 2,351 9,200
2016/11/11 2,360 2,373 2,341 2,344 10,300
2016/11/10 2,348 2,384 2,344 2,376 18,900
2016/11/09 2,346 2,367 2,226 2,248 23,200
2016/11/08 2,405 2,409 2,337 2,346 23,400
2016/11/07 2,427 2,434 2,417 2,422 6,500
2016/11/04 2,441 2,441 2,383 2,427 21,600
2016/11/02 2,460 2,465 2,446 2,457 28,700
2016/11/01 2,468 2,468 2,452 2,460 17,200
2016/10/31 2,459 2,464 2,451 2,463 25,500
2016/10/28 2,426 2,459 2,411 2,459 41,500
2016/10/27 2,435 2,440 2,408 2,426 58,400
2016/10/26 2,450 2,463 2,441 2,460 121,300
2016/10/25 2,464 2,470 2,454 2,458 44,500
2016/10/24 2,480 2,480 2,441 2,465 43,500
2016/10/21 2,462 2,474 2,456 2,462 20,500
2016/10/20 2,453 2,468 2,451 2,459 16,400
2016/10/19 2,440 2,454 2,437 2,442 27,900
2016/10/18 2,435 2,445 2,428 2,442 25,900
2016/10/17 2,442 2,445 2,432 2,438 31,400
2016/10/14 2,443 2,446 2,431 2,446 22,800
2016/10/13 2,432 2,443 2,421 2,439 22,800
2016/10/12 2,436 2,442 2,431 2,431 14,000
2016/10/11 2,425 2,447 2,424 2,441 22,400
2016/10/07 2,394 2,415 2,394 2,412 21,200
2016/10/06 2,395 2,398 2,381 2,394 21,600
2016/10/05 2,390 2,396 2,380 2,382 19,900
2016/10/04 2,381 2,393 2,378 2,392 26,800
2016/10/03 2,394 2,398 2,366 2,380 16,400
2016/09/30 2,381 2,381 2,350 2,352 43,300
2016/09/29 2,345 2,419 2,345 2,405 37,500
2016/09/28 2,287 2,335 2,287 2,332 21,100
2016/09/27 2,275 2,286 2,250 2,286 24,800
2016/09/26 2,278 2,278 2,259 2,274 15,800
2016/09/23 2,264 2,264 2,241 2,258 20,300
2016/09/21 2,171 2,239 2,164 2,237 18,700
2016/09/20 2,190 2,193 2,151 2,163 25,100
2016/09/16 2,190 2,203 2,180 2,184 25,500
2016/09/15 2,244 2,244 2,171 2,179 34,800
2016/09/14 2,252 2,271 2,250 2,254 15,700
2016/09/13 2,300 2,300 2,236 2,244 54,300
2016/09/12 2,301 2,311 2,287 2,299 27,000
2016/09/09 2,312 2,313 2,301 2,301 25,500
2016/09/08 2,330 2,335 2,321 2,327 8,800
2016/09/07 2,301 2,331 2,300 2,324 13,200
2016/09/06 2,345 2,345 2,312 2,318 10,600
2016/09/05 2,322 2,347 2,321 2,322 7,800
2016/09/02 2,320 2,335 2,316 2,330 6,500
2016/09/01 2,320 2,335 2,306 2,314 6,100
2016/08/31 2,330 2,330 2,303 2,320 17,200
2016/08/30 2,320 2,331 2,311 2,324 7,000
2016/08/29 2,333 2,354 2,315 2,337 10,800
2016/08/26 2,330 2,341 2,321 2,333 6,900
2016/08/25 2,350 2,370 2,332 2,340 5,900
2016/08/24 2,374 2,418 2,354 2,362 8,500
2016/08/23 2,400 2,412 2,374 2,374 7,600
2016/08/22 2,367 2,470 2,367 2,412 8,700
2016/08/19 2,393 2,409 2,362 2,371 9,700
2016/08/18 2,430 2,430 2,391 2,393 7,200
2016/08/17 2,397 2,478 2,374 2,404 10,900
2016/08/16 2,459 2,484 2,408 2,408 18,400
2016/08/15 2,488 2,488 2,452 2,458 4,500
2016/08/12 2,486 2,486 2,457 2,476 9,800
2016/08/10 2,489 2,489 2,460 2,465 14,500
2016/08/09 2,392 2,489 2,392 2,475 30,800
2016/08/08 2,320 2,409 2,320 2,355 24,500
2016/08/05 2,380 2,390 2,308 2,320 14,000
2016/08/04 2,386 2,403 2,385 2,387 13,600
2016/08/03 2,469 2,469 2,384 2,399 17,500
2016/08/02 2,500 2,534 2,473 2,479 18,700
2016/08/01 2,529 2,548 2,492 2,500 15,200
2016/07/29 2,560 2,569 2,537 2,555 12,800
2016/07/28 2,551 2,566 2,483 2,566 14,500
2016/07/27 2,557 2,583 2,553 2,569 13,700
2016/07/26 2,553 2,584 2,537 2,557 21,900
2016/07/25 2,520 2,569 2,500 2,536 14,900
2016/07/22 2,500 2,500 2,469 2,483 11,500
2016/07/21 2,520 2,521 2,501 2,511 16,600
2016/07/20 2,515 2,525 2,490 2,508 16,000
2016/07/19 2,550 2,594 2,502 2,513 26,800
2016/07/15 2,550 2,564 2,500 2,508 17,200
2016/07/14 2,555 2,557 2,511 2,540 18,800
2016/07/13 2,609 2,609 2,548 2,566 14,600
2016/07/12 2,618 2,618 2,560 2,598 12,300
2016/07/11 2,549 2,614 2,519 2,611 12,400
2016/07/08 2,584 2,584 2,505 2,518 9,100
2016/07/07 2,585 2,599 2,545 2,584 13,200
2016/07/06 2,599 2,599 2,521 2,575 20,300
2016/07/05 2,598 2,602 2,564 2,599 7,700
2016/07/04 2,597 2,614 2,570 2,598 7,700
2016/07/01 2,543 2,588 2,516 2,586 6,700
2016/06/30 2,580 2,580 2,504 2,516 15,600
2016/06/29 2,550 2,594 2,527 2,574 12,000
2016/06/28 2,476 2,510 2,422 2,492 39,900
2016/06/27 2,540 2,550 2,517 2,540 17,200
2016/06/24 2,660 2,660 2,484 2,532 25,800
2016/06/23 2,668 2,668 2,621 2,658 11,800
2016/06/22 2,630 2,669 2,600 2,668 16,300
2016/06/21 2,698 2,698 2,637 2,649 20,600
2016/06/20 2,512 2,707 2,512 2,698 33,200
2016/06/17 2,475 2,550 2,475 2,509 21,900
2016/06/16 2,470 2,504 2,438 2,453 41,000
2016/06/15 2,465 2,512 2,432 2,432 22,200
2016/06/14 2,565 2,586 2,382 2,420 51,000
2016/06/13 2,690 2,715 2,649 2,655 24,000
2016/06/10 2,714 2,769 2,673 2,745 35,300
2016/06/09 2,601 2,650 2,601 2,626 6,500
2016/06/08 2,609 2,667 2,600 2,630 13,700
2016/06/07 2,618 2,635 2,601 2,617 9,700
2016/06/06 2,551 2,619 2,535 2,599 15,400
2016/06/03 2,513 2,582 2,512 2,581 22,500
2016/06/02 2,531 2,531 2,491 2,495 9,000
2016/06/01 2,560 2,560 2,527 2,529 11,700
2016/05/31 2,570 2,580 2,551 2,559 14,500
2016/05/30 2,624 2,624 2,565 2,573 16,900
2016/05/27 2,641 2,651 2,582 2,640 13,700
2016/05/26 2,690 2,697 2,634 2,660 17,600
2016/05/25 2,631 2,680 2,631 2,645 10,700
2016/05/24 2,699 2,699 2,628 2,631 13,300
2016/05/23 2,689 2,719 2,655 2,712 16,900
2016/05/20 2,616 2,698 2,616 2,665 15,600
2016/05/19 2,600 2,629 2,582 2,616 16,600
2016/05/18 2,576 2,599 2,547 2,593 14,500
2016/05/17 2,559 2,643 2,551 2,600 20,900
2016/05/16 2,550 2,580 2,531 2,541 13,100
2016/05/13 2,587 2,594 2,540 2,581 16,000
2016/05/12 2,595 2,609 2,576 2,592 9,700
2016/05/11 2,650 2,650 2,572 2,626 14,700
2016/05/10 2,567 2,630 2,550 2,607 35,500
2016/05/09 2,518 2,587 2,518 2,580 20,400
2016/05/06 2,497 2,530 2,487 2,525 19,300
2016/05/02 2,463 2,503 2,452 2,497 17,600
2016/04/28 2,580 2,694 2,554 2,562 74,100
2016/04/27 2,569 2,592 2,503 2,542 97,800
2016/04/26 2,634 2,634 2,556 2,560 63,200
2016/04/25 2,762 2,764 2,632 2,636 58,600
2016/04/22 2,821 2,841 2,706 2,786 70,200
2016/04/21 2,800 2,827 2,777 2,807 26,700
2016/04/20 2,800 2,843 2,776 2,776 53,800
2016/04/19 2,773 2,846 2,762 2,822 53,300
2016/04/18 2,742 2,928 2,725 2,749 121,000
2016/04/15 2,700 2,750 2,667 2,683 45,100
2016/04/14 2,626 2,698 2,594 2,698 47,500
2016/04/13 2,621 2,640 2,561 2,590 51,700
2016/04/12 2,550 2,681 2,529 2,656 103,200
2016/04/11 2,469 2,517 2,457 2,511 65,100
2016/04/08 2,350 2,448 2,319 2,446 63,400
2016/04/07 2,337 2,410 2,332 2,340 35,000
2016/04/06 2,303 2,350 2,300 2,345 20,500
2016/04/05 2,370 2,390 2,312 2,319 20,900
2016/04/04 2,350 2,426 2,345 2,379 18,900
2016/04/01 2,400 2,400 2,358 2,365 23,500
2016/03/31 2,400 2,449 2,377 2,411 51,200
2016/03/30 2,318 2,398 2,300 2,374 33,900
2016/03/29 2,300 2,319 2,294 2,308 32,400
2016/03/28 2,279 2,290 2,255 2,290 13,400
2016/03/25 2,273 2,279 2,260 2,266 9,500
2016/03/24 2,279 2,280 2,262 2,265 14,400
2016/03/23 2,279 2,279 2,255 2,273 10,200
2016/03/22 2,248 2,259 2,237 2,259 9,000
2016/03/18 2,230 2,236 2,198 2,211 14,500
2016/03/17 2,210 2,250 2,158 2,224 20,600
2016/03/16 2,234 2,257 2,180 2,183 21,800
2016/03/15 2,228 2,258 2,202 2,217 38,700
2016/03/14 2,180 2,232 2,156 2,182 61,900
2016/03/11 2,062 2,130 2,055 2,125 79,000
2016/03/10 2,020 2,029 2,019 2,023 8,200
2016/03/09 2,038 2,045 2,001 2,021 17,200
2016/03/08 2,050 2,097 2,027 2,058 29,000
2016/03/07 2,101 2,110 2,035 2,055 14,000
2016/03/04 2,000 2,071 2,000 2,056 11,600
2016/03/03 1,980 2,000 1,980 2,000 8,900
2016/03/02 1,975 1,981 1,951 1,977 9,800
2016/03/01 1,935 1,952 1,912 1,943 6,200
2016/02/29 1,957 1,980 1,930 1,935 6,800
2016/02/26 1,955 1,978 1,955 1,957 4,000
2016/02/25 1,929 1,966 1,928 1,951 8,400
2016/02/24 1,926 1,960 1,912 1,927 25,900
2016/02/23 1,980 1,986 1,945 1,946 12,500
2016/02/22 1,973 2,004 1,971 1,976 10,600
2016/02/19 2,035 2,046 1,991 2,001 18,700
2016/02/18 2,079 2,130 2,030 2,077 13,300
2016/02/17 2,037 2,072 2,012 2,027 11,700
2016/02/16 2,052 2,137 2,052 2,073 11,600
2016/02/15 2,188 2,188 2,022 2,100 19,900
2016/02/12 2,101 2,101 1,998 1,998 23,900
2016/02/10 2,220 2,233 2,155 2,155 33,000
2016/02/09 2,279 2,279 2,150 2,211 18,300
2016/02/08 2,240 2,300 2,234 2,299 21,800
2016/02/05 2,289 2,289 2,257 2,270 17,400
2016/02/04 2,260 2,290 2,240 2,289 13,500
2016/02/03 2,229 2,271 2,207 2,249 13,300
2016/02/02 2,299 2,300 2,275 2,297 18,600
2016/02/01 2,234 2,298 2,234 2,292 12,200
2016/01/29 2,194 2,250 2,192 2,234 8,200
2016/01/28 2,130 2,198 2,130 2,196 11,600
2016/01/27 2,108 2,138 2,096 2,137 13,700
2016/01/26 2,082 2,115 2,082 2,108 9,400
2016/01/25 2,150 2,150 2,051 2,132 10,200
2016/01/22 2,051 2,120 2,015 2,111 17,700
2016/01/21 2,100 2,121 1,981 1,981 42,100
2016/01/20 2,186 2,194 2,116 2,119 20,100
2016/01/19 2,251 2,258 2,198 2,205 13,200
2016/01/18 2,260 2,288 2,226 2,251 30,500
2016/01/15 2,277 2,322 2,277 2,301 37,500
2016/01/14 2,293 2,296 2,234 2,276 27,700
2016/01/13 2,193 2,329 2,193 2,295 56,000
2016/01/12 2,259 2,259 2,162 2,200 43,200
2016/01/08 2,269 2,330 2,269 2,292 41,400
2016/01/07 2,263 2,270 2,246 2,269 53,300
2016/01/06 2,229 2,260 2,223 2,249 37,300
2016/01/05 2,181 2,217 2,181 2,217 52,200
2016/01/04 2,168 2,215 2,163 2,175 33,300

このページの先頭へ