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
2021/12/30 1,277 1,286 1,263 1,276 21,300
2021/12/29 1,260 1,292 1,258 1,287 56,200
2021/12/28 1,221 1,245 1,219 1,245 52,000
2021/12/27 1,229 1,234 1,220 1,220 59,100
2021/12/24 1,241 1,242 1,228 1,229 38,100
2021/12/23 1,248 1,248 1,233 1,235 34,300
2021/12/22 1,240 1,248 1,230 1,237 52,800
2021/12/21 1,238 1,247 1,225 1,227 55,000
2021/12/20 1,280 1,280 1,237 1,237 61,400
2021/12/17 1,296 1,300 1,275 1,282 83,000
2021/12/16 1,308 1,313 1,295 1,296 49,900
2021/12/15 1,308 1,322 1,301 1,304 71,400
2021/12/14 1,320 1,320 1,281 1,295 68,000
2021/12/13 1,353 1,356 1,328 1,332 34,200
2021/12/10 1,377 1,383 1,350 1,352 22,100
2021/12/09 1,376 1,385 1,368 1,377 23,300
2021/12/08 1,387 1,387 1,366 1,380 23,200
2021/12/07 1,345 1,374 1,336 1,373 49,600
2021/12/06 1,336 1,346 1,330 1,334 33,300
2021/12/03 1,321 1,342 1,321 1,340 34,800
2021/12/02 1,338 1,347 1,317 1,317 37,000
2021/12/01 1,318 1,341 1,313 1,333 48,700
2021/11/30 1,360 1,370 1,321 1,326 46,300
2021/11/29 1,348 1,369 1,330 1,340 68,200
2021/11/26 1,426 1,432 1,403 1,415 25,500
2021/11/25 1,445 1,453 1,428 1,428 13,200
2021/11/24 1,464 1,469 1,442 1,448 21,200
2021/11/22 1,457 1,471 1,455 1,464 10,900
2021/11/19 1,456 1,470 1,453 1,465 20,700
2021/11/18 1,456 1,468 1,450 1,464 27,200
2021/11/17 1,481 1,481 1,453 1,456 17,200
2021/11/16 1,491 1,494 1,479 1,481 16,400
2021/11/15 1,475 1,492 1,474 1,487 20,600
2021/11/12 1,456 1,477 1,456 1,472 22,500
2021/11/11 1,480 1,480 1,451 1,451 19,700
2021/11/10 1,474 1,491 1,466 1,482 18,700
2021/11/09 1,512 1,512 1,469 1,469 21,800
2021/11/08 1,500 1,514 1,485 1,506 31,500
2021/11/05 1,534 1,534 1,488 1,491 35,500
2021/11/04 1,538 1,539 1,522 1,535 35,000
2021/11/02 1,520 1,537 1,513 1,528 65,500
2021/11/01 1,509 1,517 1,502 1,513 57,500
2021/10/29 1,497 1,502 1,485 1,500 72,900
2021/10/28 1,494 1,500 1,460 1,500 322,300
2021/10/27 1,502 1,526 1,500 1,519 387,200
2021/10/26 1,536 1,542 1,519 1,519 102,000
2021/10/25 1,541 1,547 1,530 1,532 85,000
2021/10/22 1,549 1,551 1,540 1,544 51,400
2021/10/21 1,570 1,571 1,553 1,553 62,200
2021/10/20 1,570 1,583 1,569 1,576 34,500
2021/10/19 1,573 1,578 1,562 1,570 37,800
2021/10/18 1,580 1,580 1,561 1,570 58,700
2021/10/15 1,559 1,574 1,543 1,573 62,500
2021/10/14 1,560 1,560 1,534 1,543 50,500
2021/10/13 1,569 1,569 1,550 1,550 58,100
2021/10/12 1,548 1,568 1,545 1,562 71,300
2021/10/11 1,542 1,552 1,531 1,550 76,200
2021/10/08 1,560 1,562 1,542 1,542 148,600
2021/10/07 1,569 1,569 1,533 1,533 70,100
2021/10/06 1,560 1,586 1,545 1,552 56,700
2021/10/05 1,540 1,550 1,520 1,539 104,300
2021/10/04 1,605 1,611 1,575 1,580 76,100
2021/10/01 1,625 1,637 1,587 1,607 339,300
2021/09/30 1,676 1,685 1,655 1,675 56,300
2021/09/29 1,631 1,676 1,624 1,676 124,600
2021/09/28 1,687 1,687 1,615 1,639 70,800
2021/09/27 1,660 1,688 1,659 1,677 84,700
2021/09/24 1,639 1,662 1,618 1,662 94,800
2021/09/22 1,638 1,638 1,597 1,601 30,700
2021/09/21 1,613 1,638 1,590 1,638 46,300
2021/09/17 1,615 1,633 1,602 1,633 62,000
2021/09/16 1,584 1,612 1,579 1,612 42,100
2021/09/15 1,606 1,606 1,564 1,585 35,800
2021/09/14 1,615 1,615 1,601 1,613 34,600
2021/09/13 1,579 1,618 1,578 1,612 42,200
2021/09/10 1,562 1,579 1,550 1,578 60,600
2021/09/09 1,549 1,563 1,549 1,563 35,300
2021/09/08 1,544 1,566 1,532 1,566 39,400
2021/09/07 1,521 1,572 1,521 1,550 106,500
2021/09/06 1,506 1,518 1,498 1,518 31,700
2021/09/03 1,492 1,509 1,487 1,507 40,000
2021/09/02 1,496 1,508 1,484 1,493 22,000
2021/09/01 1,517 1,517 1,488 1,500 21,400
2021/08/31 1,504 1,526 1,503 1,506 34,700
2021/08/30 1,494 1,512 1,490 1,509 36,300
2021/08/27 1,468 1,488 1,466 1,486 19,900
2021/08/26 1,471 1,472 1,454 1,472 20,300
2021/08/25 1,455 1,487 1,455 1,471 33,800
2021/08/24 1,459 1,461 1,451 1,455 23,200
2021/08/23 1,451 1,463 1,451 1,460 9,800
2021/08/20 1,453 1,467 1,446 1,450 33,300
2021/08/19 1,466 1,468 1,450 1,450 9,600
2021/08/18 1,470 1,489 1,470 1,479 22,200
2021/08/17 1,470 1,475 1,455 1,466 26,300
2021/08/16 1,458 1,483 1,455 1,475 43,300
2021/08/13 1,450 1,455 1,442 1,451 15,200
2021/08/12 1,451 1,458 1,444 1,447 11,900
2021/08/11 1,451 1,456 1,444 1,449 17,600
2021/08/10 1,468 1,468 1,446 1,451 22,000
2021/08/06 1,455 1,474 1,452 1,474 27,000
2021/08/05 1,437 1,456 1,437 1,456 23,200
2021/08/04 1,436 1,450 1,434 1,441 24,800
2021/08/03 1,433 1,443 1,432 1,443 26,900
2021/08/02 1,440 1,444 1,435 1,440 32,100
2021/07/30 1,428 1,441 1,426 1,426 24,500
2021/07/29 1,456 1,464 1,418 1,418 155,600
2021/07/28 1,459 1,460 1,442 1,451 24,300
2021/07/27 1,475 1,475 1,450 1,460 25,200
2021/07/26 1,469 1,475 1,457 1,469 28,000
2021/07/21 1,462 1,469 1,441 1,451 24,200
2021/07/20 1,455 1,465 1,450 1,454 20,100
2021/07/19 1,474 1,474 1,452 1,454 20,400
2021/07/16 1,453 1,475 1,453 1,471 11,900
2021/07/15 1,480 1,480 1,453 1,453 26,600
2021/07/14 1,465 1,477 1,461 1,475 23,200
2021/07/13 1,453 1,465 1,453 1,465 23,200
2021/07/12 1,457 1,460 1,444 1,451 23,900
2021/07/09 1,422 1,455 1,420 1,451 49,200
2021/07/08 1,431 1,447 1,429 1,429 37,700
2021/07/07 1,423 1,432 1,420 1,427 16,900
2021/07/06 1,426 1,435 1,422 1,426 19,100
2021/07/05 1,425 1,433 1,423 1,430 20,600
2021/07/02 1,424 1,429 1,419 1,427 7,400
2021/07/01 1,423 1,428 1,415 1,415 21,500
2021/06/30 1,442 1,442 1,421 1,422 14,200
2021/06/29 1,427 1,438 1,421 1,433 16,000
2021/06/28 1,431 1,437 1,423 1,428 14,500
2021/06/25 1,421 1,437 1,421 1,435 12,400
2021/06/24 1,422 1,426 1,419 1,421 6,400
2021/06/23 1,423 1,434 1,420 1,424 8,500
2021/06/22 1,434 1,442 1,420 1,430 15,400
2021/06/21 1,418 1,420 1,410 1,410 28,200
2021/06/18 1,443 1,443 1,424 1,424 12,000
2021/06/17 1,427 1,444 1,425 1,444 17,100
2021/06/16 1,438 1,454 1,426 1,429 29,500
2021/06/15 1,435 1,437 1,428 1,437 17,100
2021/06/14 1,433 1,436 1,426 1,430 16,500
2021/06/11 1,435 1,435 1,420 1,420 27,200
2021/06/10 1,434 1,438 1,426 1,431 21,400
2021/06/09 1,437 1,443 1,430 1,443 38,100
2021/06/08 1,428 1,445 1,415 1,438 40,600
2021/06/07 1,447 1,455 1,431 1,438 27,400
2021/06/04 1,430 1,441 1,430 1,439 19,700
2021/06/03 1,436 1,446 1,430 1,438 18,600
2021/06/02 1,442 1,450 1,438 1,443 20,900
2021/06/01 1,432 1,448 1,428 1,444 12,800
2021/05/31 1,445 1,446 1,431 1,431 11,800
2021/05/28 1,430 1,452 1,427 1,452 23,200
2021/05/27 1,428 1,435 1,422 1,422 10,100
2021/05/26 1,432 1,439 1,431 1,435 10,200
2021/05/25 1,451 1,451 1,436 1,439 9,900
2021/05/24 1,431 1,460 1,431 1,454 12,000
2021/05/21 1,452 1,453 1,439 1,439 12,500
2021/05/20 1,442 1,454 1,438 1,438 8,100
2021/05/19 1,442 1,447 1,432 1,441 9,900
2021/05/18 1,438 1,447 1,432 1,441 11,600
2021/05/17 1,449 1,449 1,432 1,438 15,300
2021/05/14 1,432 1,448 1,432 1,435 14,900
2021/05/13 1,430 1,431 1,415 1,415 16,600
2021/05/12 1,429 1,441 1,423 1,434 15,500
2021/05/11 1,458 1,458 1,426 1,428 18,800
2021/05/10 1,447 1,458 1,445 1,454 8,700
2021/05/07 1,447 1,458 1,429 1,447 13,500
2021/05/06 1,436 1,453 1,431 1,432 19,700
2021/04/30 1,422 1,429 1,418 1,418 23,300
2021/04/28 1,419 1,434 1,416 1,419 42,600
2021/04/27 1,470 1,470 1,437 1,437 102,200
2021/04/26 1,475 1,477 1,460 1,463 26,400
2021/04/23 1,464 1,479 1,461 1,471 14,100
2021/04/22 1,476 1,476 1,460 1,464 13,800
2021/04/21 1,467 1,467 1,448 1,458 28,800
2021/04/20 1,479 1,484 1,469 1,473 16,700
2021/04/19 1,488 1,493 1,477 1,477 22,100
2021/04/16 1,480 1,488 1,477 1,481 7,200
2021/04/15 1,482 1,488 1,476 1,478 13,800
2021/04/14 1,472 1,482 1,472 1,480 21,000
2021/04/13 1,482 1,482 1,473 1,476 13,600
2021/04/12 1,478 1,482 1,472 1,477 11,900
2021/04/09 1,482 1,490 1,472 1,478 19,400
2021/04/08 1,487 1,487 1,469 1,470 31,800
2021/04/07 1,470 1,490 1,468 1,490 22,300
2021/04/06 1,496 1,499 1,460 1,468 28,900
2021/04/05 1,495 1,496 1,485 1,490 25,400
2021/04/02 1,478 1,490 1,474 1,489 31,500
2021/04/01 1,456 1,484 1,456 1,483 48,400
2021/03/31 1,443 1,463 1,432 1,458 40,500
2021/03/30 1,446 1,446 1,428 1,442 39,800
2021/03/29 1,460 1,463 1,431 1,443 47,400
2021/03/26 1,445 1,449 1,435 1,448 24,700
2021/03/25 1,430 1,438 1,427 1,436 20,500
2021/03/24 1,455 1,455 1,421 1,421 35,500
2021/03/23 1,479 1,479 1,454 1,456 37,700
2021/03/22 1,469 1,481 1,454 1,480 44,200
2021/03/19 1,454 1,469 1,440 1,469 46,000
2021/03/18 1,446 1,456 1,442 1,454 35,000
2021/03/17 1,438 1,445 1,433 1,445 26,900
2021/03/16 1,430 1,438 1,417 1,438 32,300
2021/03/15 1,435 1,439 1,425 1,430 38,600
2021/03/12 1,430 1,430 1,421 1,429 50,300
2021/03/11 1,424 1,444 1,417 1,442 43,100
2021/03/10 1,414 1,428 1,410 1,415 65,800
2021/03/09 1,400 1,414 1,371 1,412 153,200
2021/03/08 1,474 1,474 1,447 1,451 65,600
2021/03/05 1,442 1,451 1,425 1,451 31,100
2021/03/04 1,450 1,459 1,420 1,442 29,900
2021/03/03 1,451 1,477 1,450 1,460 35,500
2021/03/02 1,460 1,460 1,436 1,450 25,600
2021/03/01 1,439 1,460 1,426 1,454 48,300
2021/02/26 1,450 1,451 1,417 1,417 80,800
2021/02/25 1,472 1,478 1,451 1,453 61,500
2021/02/24 1,496 1,501 1,471 1,471 25,700
2021/02/22 1,514 1,514 1,494 1,496 20,800
2021/02/19 1,481 1,505 1,480 1,503 27,000
2021/02/18 1,510 1,513 1,482 1,488 39,100
2021/02/17 1,496 1,513 1,488 1,513 24,400
2021/02/16 1,512 1,512 1,488 1,496 36,100
2021/02/15 1,514 1,525 1,492 1,511 55,600
2021/02/12 1,484 1,490 1,479 1,486 17,500
2021/02/10 1,492 1,492 1,471 1,485 22,600
2021/02/09 1,476 1,493 1,472 1,493 25,600
2021/02/08 1,466 1,482 1,457 1,481 43,100
2021/02/05 1,462 1,466 1,450 1,461 26,500
2021/02/04 1,449 1,469 1,444 1,464 23,400
2021/02/03 1,434 1,449 1,434 1,443 28,200
2021/02/02 1,427 1,445 1,427 1,431 23,800
2021/02/01 1,441 1,441 1,423 1,427 43,600
2021/01/29 1,463 1,470 1,444 1,444 26,000
2021/01/28 1,454 1,474 1,436 1,462 47,900
2021/01/27 1,480 1,506 1,464 1,466 39,900
2021/01/26 1,475 1,490 1,472 1,489 61,500
2021/01/25 1,480 1,487 1,477 1,486 15,400
2021/01/22 1,498 1,498 1,479 1,479 16,000
2021/01/21 1,478 1,505 1,478 1,498 23,700
2021/01/20 1,506 1,506 1,476 1,478 32,500
2021/01/19 1,514 1,516 1,501 1,511 24,200
2021/01/18 1,494 1,513 1,489 1,504 15,100
2021/01/15 1,529 1,529 1,511 1,511 22,400
2021/01/14 1,517 1,528 1,512 1,524 38,100
2021/01/13 1,508 1,521 1,507 1,517 36,600
2021/01/12 1,500 1,518 1,500 1,518 23,100
2021/01/08 1,490 1,506 1,490 1,505 27,000
2021/01/07 1,489 1,500 1,471 1,488 48,800
2021/01/06 1,505 1,515 1,484 1,490 28,200
2021/01/05 1,482 1,508 1,476 1,505 34,400
2021/01/04 1,488 1,488 1,462 1,482 17,800

このページの先頭へ