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 |
---|---|---|---|---|---|
2020/12/30 | 1,483 | 1,490 | 1,458 | 1,483 | 31,400 |
2020/12/29 | 1,466 | 1,481 | 1,464 | 1,481 | 21,400 |
2020/12/28 | 1,467 | 1,478 | 1,457 | 1,467 | 26,800 |
2020/12/25 | 1,476 | 1,477 | 1,464 | 1,469 | 18,600 |
2020/12/24 | 1,478 | 1,480 | 1,466 | 1,478 | 31,100 |
2020/12/23 | 1,458 | 1,464 | 1,446 | 1,451 | 23,700 |
2020/12/22 | 1,477 | 1,477 | 1,445 | 1,455 | 36,900 |
2020/12/21 | 1,479 | 1,495 | 1,471 | 1,477 | 38,700 |
2020/12/18 | 1,492 | 1,497 | 1,473 | 1,477 | 35,100 |
2020/12/17 | 1,495 | 1,506 | 1,478 | 1,479 | 44,200 |
2020/12/16 | 1,520 | 1,520 | 1,495 | 1,495 | 38,000 |
2020/12/15 | 1,521 | 1,547 | 1,511 | 1,520 | 37,600 |
2020/12/14 | 1,506 | 1,518 | 1,493 | 1,496 | 41,300 |
2020/12/11 | 1,509 | 1,515 | 1,491 | 1,496 | 40,800 |
2020/12/10 | 1,520 | 1,520 | 1,492 | 1,497 | 37,100 |
2020/12/09 | 1,502 | 1,561 | 1,502 | 1,522 | 62,000 |
2020/12/08 | 1,536 | 1,546 | 1,501 | 1,511 | 60,700 |
2020/12/07 | 1,566 | 1,567 | 1,528 | 1,536 | 53,000 |
2020/12/04 | 1,585 | 1,587 | 1,550 | 1,563 | 47,900 |
2020/12/03 | 1,561 | 1,579 | 1,554 | 1,579 | 33,300 |
2020/12/02 | 1,547 | 1,575 | 1,541 | 1,561 | 56,900 |
2020/12/01 | 1,541 | 1,547 | 1,528 | 1,541 | 61,800 |
2020/11/30 | 1,566 | 1,569 | 1,531 | 1,533 | 45,200 |
2020/11/27 | 1,578 | 1,578 | 1,551 | 1,563 | 57,200 |
2020/11/26 | 1,593 | 1,598 | 1,569 | 1,578 | 23,100 |
2020/11/25 | 1,618 | 1,630 | 1,593 | 1,594 | 31,900 |
2020/11/24 | 1,628 | 1,645 | 1,604 | 1,618 | 40,000 |
2020/11/20 | 1,600 | 1,620 | 1,595 | 1,618 | 26,500 |
2020/11/19 | 1,617 | 1,617 | 1,589 | 1,608 | 24,400 |
2020/11/18 | 1,609 | 1,618 | 1,589 | 1,618 | 34,200 |
2020/11/17 | 1,599 | 1,616 | 1,581 | 1,612 | 52,100 |
2020/11/16 | 1,590 | 1,609 | 1,581 | 1,594 | 35,300 |
2020/11/13 | 1,582 | 1,597 | 1,551 | 1,595 | 32,900 |
2020/11/12 | 1,612 | 1,612 | 1,588 | 1,603 | 32,000 |
2020/11/11 | 1,611 | 1,628 | 1,602 | 1,612 | 47,200 |
2020/11/10 | 1,610 | 1,612 | 1,580 | 1,611 | 72,700 |
2020/11/09 | 1,600 | 1,607 | 1,592 | 1,600 | 61,100 |
2020/11/06 | 1,570 | 1,601 | 1,552 | 1,599 | 106,000 |
2020/11/05 | 1,548 | 1,566 | 1,539 | 1,557 | 72,400 |
2020/11/04 | 1,533 | 1,549 | 1,517 | 1,549 | 61,400 |
2020/11/02 | 1,492 | 1,530 | 1,486 | 1,525 | 96,200 |
2020/10/30 | 1,517 | 1,517 | 1,474 | 1,486 | 70,000 |
2020/10/29 | 1,520 | 1,541 | 1,490 | 1,531 | 296,200 |
2020/10/28 | 1,585 | 1,585 | 1,553 | 1,571 | 283,400 |
2020/10/27 | 1,585 | 1,599 | 1,572 | 1,588 | 127,700 |
2020/10/26 | 1,599 | 1,611 | 1,587 | 1,590 | 119,500 |
2020/10/23 | 1,620 | 1,620 | 1,595 | 1,601 | 98,400 |
2020/10/22 | 1,602 | 1,624 | 1,592 | 1,613 | 84,100 |
2020/10/21 | 1,573 | 1,610 | 1,573 | 1,606 | 81,000 |
2020/10/20 | 1,576 | 1,584 | 1,566 | 1,569 | 65,900 |
2020/10/19 | 1,553 | 1,575 | 1,553 | 1,575 | 59,500 |
2020/10/16 | 1,587 | 1,587 | 1,549 | 1,559 | 117,500 |
2020/10/15 | 1,626 | 1,633 | 1,581 | 1,588 | 120,700 |
2020/10/14 | 1,619 | 1,629 | 1,615 | 1,625 | 36,000 |
2020/10/13 | 1,607 | 1,629 | 1,606 | 1,619 | 81,400 |
2020/10/12 | 1,615 | 1,617 | 1,597 | 1,607 | 80,400 |
2020/10/09 | 1,626 | 1,629 | 1,606 | 1,620 | 135,200 |
2020/10/08 | 1,607 | 1,627 | 1,602 | 1,623 | 65,300 |
2020/10/07 | 1,603 | 1,612 | 1,594 | 1,607 | 49,800 |
2020/10/06 | 1,608 | 1,622 | 1,600 | 1,603 | 88,000 |
2020/10/05 | 1,611 | 1,615 | 1,593 | 1,596 | 149,300 |
2020/10/02 | 1,620 | 1,629 | 1,599 | 1,600 | 162,800 |
2020/09/30 | 1,633 | 1,634 | 1,600 | 1,604 | 92,700 |
2020/09/29 | 1,622 | 1,644 | 1,620 | 1,633 | 80,800 |
2020/09/28 | 1,610 | 1,634 | 1,598 | 1,630 | 61,000 |
2020/09/25 | 1,579 | 1,610 | 1,570 | 1,599 | 52,000 |
2020/09/24 | 1,600 | 1,600 | 1,561 | 1,569 | 44,100 |
2020/09/23 | 1,586 | 1,614 | 1,578 | 1,600 | 48,300 |
2020/09/18 | 1,577 | 1,585 | 1,565 | 1,581 | 40,900 |
2020/09/17 | 1,573 | 1,578 | 1,558 | 1,566 | 30,700 |
2020/09/16 | 1,549 | 1,580 | 1,546 | 1,566 | 40,800 |
2020/09/15 | 1,537 | 1,542 | 1,512 | 1,542 | 24,600 |
2020/09/14 | 1,513 | 1,548 | 1,509 | 1,537 | 55,500 |
2020/09/11 | 1,496 | 1,500 | 1,484 | 1,494 | 45,800 |
2020/09/10 | 1,518 | 1,518 | 1,495 | 1,499 | 31,100 |
2020/09/09 | 1,497 | 1,532 | 1,483 | 1,507 | 63,300 |
2020/09/08 | 1,521 | 1,539 | 1,484 | 1,497 | 142,900 |
2020/09/07 | 1,500 | 1,522 | 1,468 | 1,489 | 122,400 |
2020/09/04 | 1,521 | 1,612 | 1,510 | 1,604 | 148,900 |
2020/09/03 | 1,541 | 1,542 | 1,510 | 1,513 | 48,100 |
2020/09/02 | 1,550 | 1,550 | 1,500 | 1,532 | 71,900 |
2020/09/01 | 1,468 | 1,522 | 1,449 | 1,512 | 74,300 |
2020/08/31 | 1,437 | 1,466 | 1,437 | 1,455 | 20,800 |
2020/08/28 | 1,453 | 1,459 | 1,421 | 1,433 | 31,100 |
2020/08/27 | 1,459 | 1,459 | 1,439 | 1,448 | 14,700 |
2020/08/26 | 1,452 | 1,456 | 1,437 | 1,450 | 9,500 |
2020/08/25 | 1,449 | 1,466 | 1,448 | 1,452 | 21,200 |
2020/08/24 | 1,440 | 1,441 | 1,427 | 1,433 | 13,000 |
2020/08/21 | 1,421 | 1,439 | 1,420 | 1,435 | 11,400 |
2020/08/20 | 1,445 | 1,445 | 1,421 | 1,421 | 9,800 |
2020/08/19 | 1,444 | 1,452 | 1,435 | 1,445 | 9,700 |
2020/08/18 | 1,459 | 1,469 | 1,444 | 1,452 | 20,600 |
2020/08/17 | 1,446 | 1,455 | 1,428 | 1,454 | 17,300 |
2020/08/14 | 1,445 | 1,471 | 1,434 | 1,439 | 29,100 |
2020/08/13 | 1,445 | 1,445 | 1,418 | 1,432 | 24,800 |
2020/08/12 | 1,408 | 1,440 | 1,408 | 1,434 | 29,100 |
2020/08/11 | 1,393 | 1,412 | 1,388 | 1,409 | 24,900 |
2020/08/07 | 1,396 | 1,396 | 1,369 | 1,378 | 16,900 |
2020/08/06 | 1,364 | 1,389 | 1,359 | 1,389 | 11,200 |
2020/08/05 | 1,373 | 1,380 | 1,355 | 1,370 | 11,700 |
2020/08/04 | 1,353 | 1,378 | 1,348 | 1,373 | 29,400 |
2020/08/03 | 1,331 | 1,357 | 1,324 | 1,348 | 36,200 |
2020/07/31 | 1,391 | 1,391 | 1,331 | 1,335 | 36,200 |
2020/07/30 | 1,392 | 1,421 | 1,376 | 1,407 | 27,300 |
2020/07/29 | 1,412 | 1,412 | 1,389 | 1,391 | 15,200 |
2020/07/28 | 1,423 | 1,424 | 1,402 | 1,411 | 21,400 |
2020/07/27 | 1,398 | 1,423 | 1,398 | 1,423 | 17,000 |
2020/07/22 | 1,425 | 1,425 | 1,396 | 1,396 | 11,200 |
2020/07/21 | 1,411 | 1,418 | 1,394 | 1,417 | 8,800 |
2020/07/20 | 1,419 | 1,440 | 1,386 | 1,411 | 23,600 |
2020/07/17 | 1,446 | 1,448 | 1,417 | 1,424 | 14,400 |
2020/07/16 | 1,444 | 1,453 | 1,434 | 1,446 | 24,300 |
2020/07/15 | 1,447 | 1,447 | 1,419 | 1,441 | 31,000 |
2020/07/14 | 1,438 | 1,444 | 1,430 | 1,439 | 25,200 |
2020/07/13 | 1,429 | 1,445 | 1,425 | 1,445 | 33,300 |
2020/07/10 | 1,428 | 1,436 | 1,412 | 1,419 | 27,400 |
2020/07/09 | 1,452 | 1,452 | 1,428 | 1,428 | 33,100 |
2020/07/08 | 1,475 | 1,513 | 1,455 | 1,455 | 56,400 |
2020/07/07 | 1,476 | 1,476 | 1,446 | 1,460 | 32,000 |
2020/07/06 | 1,426 | 1,460 | 1,412 | 1,453 | 43,700 |
2020/07/03 | 1,405 | 1,411 | 1,371 | 1,390 | 18,200 |
2020/07/02 | 1,395 | 1,415 | 1,370 | 1,405 | 38,300 |
2020/07/01 | 1,429 | 1,447 | 1,395 | 1,395 | 31,900 |
2020/06/30 | 1,444 | 1,450 | 1,423 | 1,423 | 17,500 |
2020/06/29 | 1,436 | 1,441 | 1,419 | 1,432 | 23,100 |
2020/06/26 | 1,442 | 1,449 | 1,434 | 1,445 | 21,700 |
2020/06/25 | 1,433 | 1,443 | 1,423 | 1,423 | 19,900 |
2020/06/24 | 1,445 | 1,456 | 1,433 | 1,446 | 19,200 |
2020/06/23 | 1,461 | 1,467 | 1,441 | 1,451 | 25,500 |
2020/06/22 | 1,431 | 1,468 | 1,431 | 1,467 | 31,800 |
2020/06/19 | 1,440 | 1,455 | 1,427 | 1,429 | 32,100 |
2020/06/18 | 1,426 | 1,437 | 1,407 | 1,437 | 18,300 |
2020/06/17 | 1,414 | 1,425 | 1,407 | 1,424 | 19,400 |
2020/06/16 | 1,404 | 1,427 | 1,390 | 1,425 | 33,800 |
2020/06/15 | 1,434 | 1,441 | 1,378 | 1,378 | 33,800 |
2020/06/12 | 1,405 | 1,406 | 1,382 | 1,406 | 42,100 |
2020/06/11 | 1,444 | 1,449 | 1,414 | 1,422 | 36,000 |
2020/06/10 | 1,435 | 1,467 | 1,423 | 1,448 | 38,800 |
2020/06/09 | 1,425 | 1,438 | 1,404 | 1,424 | 121,300 |
2020/06/08 | 1,478 | 1,520 | 1,472 | 1,485 | 120,600 |
2020/06/05 | 1,449 | 1,460 | 1,422 | 1,436 | 62,400 |
2020/06/04 | 1,444 | 1,463 | 1,425 | 1,439 | 51,600 |
2020/06/03 | 1,442 | 1,451 | 1,425 | 1,442 | 45,300 |
2020/06/02 | 1,437 | 1,443 | 1,419 | 1,434 | 25,800 |
2020/06/01 | 1,428 | 1,436 | 1,404 | 1,428 | 36,900 |
2020/05/29 | 1,430 | 1,442 | 1,400 | 1,402 | 29,100 |
2020/05/28 | 1,433 | 1,443 | 1,400 | 1,439 | 43,200 |
2020/05/27 | 1,398 | 1,412 | 1,382 | 1,406 | 36,100 |
2020/05/26 | 1,370 | 1,391 | 1,370 | 1,391 | 23,000 |
2020/05/25 | 1,341 | 1,367 | 1,340 | 1,367 | 17,100 |
2020/05/22 | 1,364 | 1,364 | 1,328 | 1,338 | 17,200 |
2020/05/21 | 1,373 | 1,373 | 1,346 | 1,369 | 20,300 |
2020/05/20 | 1,366 | 1,376 | 1,359 | 1,373 | 20,300 |
2020/05/19 | 1,368 | 1,377 | 1,360 | 1,369 | 29,900 |
2020/05/18 | 1,324 | 1,351 | 1,318 | 1,348 | 18,900 |
2020/05/15 | 1,327 | 1,333 | 1,309 | 1,324 | 33,900 |
2020/05/14 | 1,326 | 1,330 | 1,318 | 1,320 | 25,400 |
2020/05/13 | 1,351 | 1,366 | 1,332 | 1,333 | 36,000 |
2020/05/12 | 1,334 | 1,356 | 1,323 | 1,352 | 32,400 |
2020/05/11 | 1,311 | 1,334 | 1,311 | 1,334 | 29,700 |
2020/05/08 | 1,276 | 1,298 | 1,276 | 1,289 | 29,900 |
2020/05/07 | 1,284 | 1,286 | 1,268 | 1,276 | 25,900 |
2020/05/01 | 1,305 | 1,311 | 1,268 | 1,269 | 37,900 |
2020/04/30 | 1,282 | 1,340 | 1,264 | 1,335 | 86,800 |
2020/04/28 | 1,250 | 1,258 | 1,229 | 1,257 | 143,100 |
2020/04/27 | 1,282 | 1,282 | 1,237 | 1,263 | 186,800 |
2020/04/24 | 1,285 | 1,285 | 1,239 | 1,268 | 88,400 |
2020/04/23 | 1,259 | 1,293 | 1,252 | 1,293 | 33,100 |
2020/04/22 | 1,230 | 1,242 | 1,218 | 1,237 | 30,600 |
2020/04/21 | 1,251 | 1,262 | 1,236 | 1,243 | 114,000 |
2020/04/20 | 1,271 | 1,299 | 1,251 | 1,272 | 93,000 |
2020/04/17 | 1,262 | 1,284 | 1,242 | 1,281 | 47,400 |
2020/04/16 | 1,234 | 1,268 | 1,216 | 1,262 | 66,600 |
2020/04/15 | 1,262 | 1,262 | 1,211 | 1,242 | 167,800 |
2020/04/14 | 1,271 | 1,283 | 1,247 | 1,277 | 79,600 |
2020/04/13 | 1,320 | 1,320 | 1,252 | 1,271 | 140,500 |
2020/04/10 | 1,355 | 1,360 | 1,317 | 1,331 | 42,100 |
2020/04/09 | 1,344 | 1,372 | 1,337 | 1,370 | 21,600 |
2020/04/08 | 1,335 | 1,365 | 1,320 | 1,344 | 33,700 |
2020/04/07 | 1,267 | 1,331 | 1,264 | 1,331 | 34,400 |
2020/04/06 | 1,200 | 1,246 | 1,190 | 1,237 | 66,700 |
2020/04/03 | 1,252 | 1,273 | 1,171 | 1,190 | 71,800 |
2020/04/02 | 1,300 | 1,322 | 1,267 | 1,267 | 37,500 |
2020/04/01 | 1,410 | 1,410 | 1,322 | 1,330 | 51,700 |
2020/03/31 | 1,434 | 1,434 | 1,386 | 1,411 | 26,700 |
2020/03/30 | 1,396 | 1,404 | 1,378 | 1,404 | 76,900 |
2020/03/27 | 1,388 | 1,407 | 1,372 | 1,402 | 81,200 |
2020/03/26 | 1,273 | 1,357 | 1,253 | 1,350 | 80,100 |
2020/03/25 | 1,369 | 1,369 | 1,250 | 1,270 | 188,700 |
2020/03/24 | 1,302 | 1,340 | 1,296 | 1,340 | 37,700 |
2020/03/23 | 1,200 | 1,320 | 1,169 | 1,316 | 114,100 |
2020/03/19 | 1,184 | 1,193 | 1,154 | 1,186 | 47,400 |
2020/03/18 | 1,205 | 1,210 | 1,175 | 1,182 | 138,000 |
2020/03/17 | 1,195 | 1,258 | 1,176 | 1,217 | 168,700 |
2020/03/16 | 1,309 | 1,318 | 1,250 | 1,252 | 71,300 |
2020/03/13 | 1,236 | 1,273 | 1,195 | 1,253 | 96,800 |
2020/03/12 | 1,348 | 1,357 | 1,316 | 1,326 | 101,000 |
2020/03/11 | 1,400 | 1,423 | 1,378 | 1,378 | 109,600 |
2020/03/10 | 1,445 | 1,463 | 1,404 | 1,435 | 122,700 |
2020/03/09 | 1,474 | 1,520 | 1,457 | 1,463 | 91,600 |
2020/03/06 | 1,594 | 1,601 | 1,550 | 1,554 | 70,800 |
2020/03/05 | 1,579 | 1,629 | 1,569 | 1,609 | 66,600 |
2020/03/04 | 1,540 | 1,558 | 1,528 | 1,545 | 52,300 |
2020/03/03 | 1,596 | 1,604 | 1,561 | 1,576 | 77,900 |
2020/03/02 | 1,496 | 1,593 | 1,496 | 1,579 | 54,500 |
2020/02/28 | 1,530 | 1,544 | 1,492 | 1,496 | 55,500 |
2020/02/27 | 1,596 | 1,604 | 1,560 | 1,565 | 34,900 |
2020/02/26 | 1,558 | 1,585 | 1,545 | 1,585 | 35,900 |
2020/02/25 | 1,580 | 1,595 | 1,575 | 1,575 | 42,700 |
2020/02/21 | 1,643 | 1,658 | 1,637 | 1,644 | 27,800 |
2020/02/20 | 1,629 | 1,657 | 1,629 | 1,642 | 16,900 |
2020/02/19 | 1,603 | 1,629 | 1,603 | 1,613 | 19,700 |
2020/02/18 | 1,624 | 1,629 | 1,600 | 1,601 | 23,900 |
2020/02/17 | 1,624 | 1,629 | 1,603 | 1,624 | 27,700 |
2020/02/14 | 1,604 | 1,632 | 1,595 | 1,632 | 21,100 |
2020/02/13 | 1,641 | 1,649 | 1,616 | 1,621 | 23,300 |
2020/02/12 | 1,645 | 1,652 | 1,631 | 1,641 | 19,800 |
2020/02/10 | 1,641 | 1,662 | 1,631 | 1,650 | 28,300 |
2020/02/07 | 1,649 | 1,662 | 1,637 | 1,661 | 24,800 |
2020/02/06 | 1,626 | 1,658 | 1,625 | 1,650 | 34,200 |
2020/02/05 | 1,601 | 1,635 | 1,596 | 1,627 | 32,500 |
2020/02/04 | 1,571 | 1,606 | 1,571 | 1,601 | 33,000 |
2020/02/03 | 1,575 | 1,593 | 1,568 | 1,582 | 34,700 |
2020/01/31 | 1,588 | 1,610 | 1,585 | 1,604 | 20,000 |
2020/01/30 | 1,605 | 1,619 | 1,573 | 1,591 | 29,800 |
2020/01/29 | 1,620 | 1,628 | 1,607 | 1,607 | 23,200 |
2020/01/28 | 1,617 | 1,633 | 1,607 | 1,628 | 26,600 |
2020/01/27 | 1,651 | 1,656 | 1,632 | 1,634 | 39,200 |
2020/01/24 | 1,687 | 1,696 | 1,674 | 1,678 | 18,900 |
2020/01/23 | 1,701 | 1,716 | 1,698 | 1,704 | 17,900 |
2020/01/22 | 1,715 | 1,722 | 1,702 | 1,708 | 16,700 |
2020/01/21 | 1,705 | 1,724 | 1,702 | 1,715 | 21,600 |
2020/01/20 | 1,670 | 1,708 | 1,670 | 1,705 | 27,600 |
2020/01/17 | 1,659 | 1,669 | 1,659 | 1,665 | 14,500 |
2020/01/16 | 1,654 | 1,670 | 1,654 | 1,661 | 22,200 |
2020/01/15 | 1,660 | 1,669 | 1,652 | 1,660 | 26,500 |
2020/01/14 | 1,681 | 1,681 | 1,660 | 1,660 | 23,200 |
2020/01/10 | 1,673 | 1,688 | 1,661 | 1,671 | 33,100 |
2020/01/09 | 1,693 | 1,694 | 1,675 | 1,678 | 27,000 |
2020/01/08 | 1,687 | 1,687 | 1,645 | 1,671 | 32,000 |
2020/01/07 | 1,708 | 1,723 | 1,701 | 1,710 | 28,000 |
2020/01/06 | 1,694 | 1,725 | 1,689 | 1,711 | 45,800 |