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
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

このページの先頭へ