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
2026/03/11 1,760 1,778 1,754 1,757 46,900
2026/03/10 1,722 1,763 1,708 1,743 150,200
2026/03/09 1,740 1,750 1,721 1,742 150,000
2026/03/06 1,790 1,790 1,775 1,790 74,800
2026/03/05 1,800 1,821 1,795 1,803 60,500
2026/03/04 1,779 1,793 1,740 1,764 125,600
2026/03/03 1,832 1,832 1,794 1,802 85,600
2026/03/02 1,841 1,842 1,815 1,833 97,100
2026/02/27 1,814 1,855 1,814 1,855 70,500
2026/02/26 1,826 1,830 1,817 1,818 59,700
2026/02/25 1,824 1,833 1,818 1,825 52,400
2026/02/24 1,780 1,837 1,773 1,828 96,400
2026/02/20 1,808 1,808 1,780 1,780 45,000
2026/02/19 1,808 1,810 1,791 1,808 59,100
2026/02/18 1,790 1,800 1,786 1,798 56,000
2026/02/17 1,780 1,789 1,771 1,786 50,800
2026/02/16 1,778 1,786 1,766 1,780 80,100
2026/02/13 1,763 1,770 1,745 1,770 45,700
2026/02/12 1,746 1,765 1,739 1,763 63,100
2026/02/10 1,732 1,742 1,731 1,737 35,900
2026/02/09 1,737 1,740 1,722 1,729 64,700
2026/02/06 1,723 1,724 1,711 1,724 39,500
2026/02/05 1,720 1,729 1,718 1,727 39,900
2026/02/04 1,703 1,720 1,695 1,714 61,600
2026/02/03 1,690 1,706 1,684 1,703 43,100
2026/02/02 1,711 1,714 1,679 1,682 62,600
2026/01/30 1,686 1,705 1,677 1,701 42,900
2026/01/29 1,683 1,683 1,664 1,681 37,400
2026/01/28 1,685 1,686 1,672 1,681 35,200
2026/01/27 1,690 1,702 1,685 1,685 39,200
2026/01/26 1,713 1,713 1,692 1,692 46,900
2026/01/23 1,721 1,727 1,713 1,716 25,300
2026/01/22 1,698 1,726 1,692 1,721 30,700
2026/01/21 1,692 1,696 1,678 1,692 38,100
2026/01/20 1,715 1,719 1,694 1,698 57,700
2026/01/19 1,731 1,733 1,708 1,720 47,300
2026/01/16 1,727 1,732 1,722 1,731 35,800
2026/01/15 1,712 1,727 1,711 1,727 45,600
2026/01/14 1,713 1,724 1,711 1,713 38,000
2026/01/13 1,717 1,723 1,706 1,713 56,200
2026/01/09 1,702 1,715 1,700 1,713 40,900
2026/01/08 1,711 1,715 1,704 1,704 27,200
2026/01/07 1,711 1,717 1,704 1,711 46,000
2026/01/06 1,696 1,714 1,695 1,712 47,300
2026/01/05 1,702 1,711 1,695 1,696 66,400

このページの先頭へ