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

象印マホービン(7965)の株価時系列情報

象印マホービン(7965)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
2026/08/10 1,435 1,458 1,416 1,453 127,800
2026/08/07 1,423 1,437 1,420 1,432 124,100
2026/08/06 1,417 1,432 1,411 1,423 130,500
2026/08/05 1,400 1,410 1,394 1,409 181,700
2026/08/04 1,431 1,438 1,400 1,400 181,300
2026/08/03 1,438 1,463 1,418 1,431 255,200
2026/07/31 1,459 1,462 1,440 1,440 206,900
2026/07/30 1,470 1,479 1,459 1,474 202,400
2026/07/29 1,433 1,487 1,432 1,482 265,900
2026/07/28 1,430 1,449 1,422 1,444 246,600
2026/07/27 1,410 1,436 1,407 1,430 179,800
2026/07/24 1,386 1,402 1,381 1,402 165,300
2026/07/23 1,393 1,397 1,388 1,395 112,800
2026/07/22 1,400 1,403 1,391 1,395 145,300
2026/07/21 1,394 1,425 1,394 1,405 146,800
2026/07/17 1,397 1,411 1,388 1,393 194,800
2026/07/16 1,399 1,410 1,387 1,390 207,200
2026/07/15 1,393 1,396 1,381 1,395 204,100
2026/07/14 1,390 1,401 1,378 1,386 260,000
2026/07/13 1,399 1,399 1,380 1,382 161,400
2026/07/10 1,403 1,412 1,388 1,393 203,600
2026/07/09 1,418 1,420 1,398 1,403 179,100
2026/07/08 1,430 1,438 1,418 1,418 230,000
2026/07/07 1,424 1,438 1,418 1,424 193,600
2026/07/06 1,398 1,432 1,390 1,425 294,300
2026/07/03 1,379 1,402 1,370 1,386 275,200
2026/07/02 1,331 1,368 1,329 1,367 637,500
2026/07/01 1,333 1,345 1,323 1,332 478,800
2026/06/30 1,350 1,356 1,322 1,334 1,233,500
2026/06/29 1,448 1,457 1,422 1,434 491,500
2026/06/26 1,414 1,429 1,410 1,427 136,900
2026/06/25 1,412 1,420 1,404 1,414 119,300
2026/06/24 1,404 1,417 1,400 1,404 166,000
2026/06/23 1,401 1,407 1,393 1,398 145,700
2026/06/22 1,440 1,442 1,408 1,410 125,900
2026/06/19 1,446 1,456 1,428 1,450 162,800
2026/06/18 1,434 1,446 1,422 1,434 125,800
2026/06/17 1,446 1,452 1,431 1,436 151,800
2026/06/16 1,450 1,451 1,420 1,446 162,900
2026/06/15 1,438 1,470 1,437 1,452 156,200
2026/06/12 1,424 1,438 1,412 1,438 177,900
2026/06/11 1,413 1,432 1,405 1,430 171,000
2026/06/10 1,387 1,414 1,386 1,407 142,800
2026/06/09 1,408 1,414 1,385 1,387 151,500
2026/06/08 1,382 1,404 1,374 1,396 176,900
2026/06/05 1,394 1,418 1,388 1,398 130,700
2026/06/04 1,400 1,409 1,385 1,385 120,900
2026/06/03 1,404 1,427 1,401 1,421 121,600
2026/06/02 1,410 1,424 1,389 1,415 168,000
2026/06/01 1,440 1,440 1,406 1,427 201,900
2026/05/29 1,472 1,482 1,441 1,441 298,300
2026/05/28 1,480 1,482 1,465 1,472 154,100
2026/05/27 1,468 1,480 1,458 1,480 134,300
2026/05/26 1,495 1,495 1,463 1,465 146,400
2026/05/25 1,529 1,532 1,493 1,493 125,600
2026/05/22 1,542 1,551 1,513 1,518 104,300
2026/05/21 1,578 1,588 1,539 1,539 128,200
2026/05/20 1,598 1,598 1,552 1,561 111,100
2026/05/19 1,616 1,618 1,591 1,607 230,500
2026/05/18 1,627 1,663 1,627 1,635 303,500
2026/05/15 1,615 1,644 1,607 1,644 133,800
2026/05/14 1,580 1,670 1,575 1,609 334,400
2026/05/13 1,600 1,606 1,585 1,585 162,200
2026/05/12 1,595 1,620 1,589 1,597 209,100
2026/05/11 1,581 1,607 1,577 1,583 206,600
2026/05/08 1,558 1,579 1,544 1,570 170,300
2026/05/07 1,561 1,579 1,561 1,566 144,500
2026/05/01 1,561 1,561 1,537 1,552 132,200
2026/04/30 1,616 1,616 1,567 1,570 159,000
2026/04/28 1,634 1,634 1,604 1,616 144,000
2026/04/27 1,623 1,641 1,612 1,615 166,100
2026/04/24 1,651 1,651 1,618 1,623 86,900
2026/04/23 1,661 1,680 1,636 1,651 153,800
2026/04/22 1,677 1,710 1,664 1,684 174,000
2026/04/21 1,704 1,709 1,675 1,680 119,900
2026/04/20 1,705 1,715 1,689 1,694 126,300
2026/04/17 1,699 1,716 1,694 1,705 120,500
2026/04/16 1,701 1,717 1,695 1,699 147,800
2026/04/15 1,699 1,706 1,683 1,690 146,700
2026/04/14 1,725 1,732 1,681 1,690 281,100
2026/04/13 1,727 1,736 1,690 1,695 185,600
2026/04/10 1,736 1,754 1,712 1,717 178,200
2026/04/09 1,728 1,747 1,724 1,734 203,800
2026/04/08 1,735 1,739 1,712 1,714 175,900
2026/04/07 1,720 1,731 1,702 1,720 128,000
2026/04/06 1,728 1,733 1,712 1,724 147,400
2026/04/03 1,701 1,721 1,700 1,710 184,000
2026/03/27 1,530 1,537 1,518 1,526 195,900
2026/03/26 1,538 1,539 1,509 1,527 135,500
2026/03/25 1,532 1,537 1,511 1,525 152,200
2026/03/24 1,506 1,522 1,499 1,515 169,000
2026/03/23 1,498 1,498 1,477 1,479 156,500
2026/03/19 1,509 1,528 1,499 1,505 175,400
2026/03/18 1,531 1,538 1,529 1,529 93,100
2026/03/17 1,536 1,543 1,527 1,530 63,500
2026/03/16 1,540 1,548 1,532 1,533 91,900
2026/03/13 1,530 1,552 1,530 1,539 107,100
2026/03/12 1,550 1,553 1,538 1,543 138,900
2026/03/11 1,557 1,568 1,551 1,551 79,000
2026/03/10 1,563 1,563 1,534 1,546 124,600
2026/03/09 1,500 1,549 1,495 1,545 175,500
2026/03/06 1,544 1,560 1,533 1,555 74,800
2026/03/05 1,572 1,585 1,553 1,555 144,000
2026/03/04 1,572 1,573 1,530 1,543 188,800
2026/03/03 1,602 1,611 1,585 1,587 151,200
2026/03/02 1,638 1,638 1,600 1,616 221,200
2026/02/27 1,625 1,640 1,611 1,640 163,500
2026/02/26 1,610 1,628 1,608 1,608 139,900
2026/02/25 1,607 1,616 1,596 1,606 154,700
2026/02/24 1,575 1,605 1,555 1,595 263,600
2026/02/20 1,600 1,601 1,586 1,588 122,900
2026/02/19 1,614 1,617 1,602 1,610 116,100
2026/02/18 1,600 1,619 1,588 1,612 192,700
2026/02/17 1,608 1,609 1,579 1,583 184,500
2026/02/16 1,602 1,613 1,587 1,608 157,300
2026/02/13 1,597 1,605 1,568 1,587 159,600
2026/02/12 1,630 1,633 1,600 1,604 247,200
2026/02/10 1,600 1,623 1,599 1,622 188,100
2026/02/09 1,601 1,607 1,592 1,600 137,500
2026/02/06 1,587 1,594 1,573 1,594 161,600
2026/02/05 1,591 1,598 1,582 1,585 152,700
2026/02/04 1,564 1,586 1,556 1,580 124,300
2026/02/03 1,578 1,582 1,565 1,565 125,100
2026/02/02 1,560 1,591 1,560 1,575 177,100
2026/01/30 1,539 1,555 1,533 1,546 182,700
2026/01/29 1,520 1,539 1,502 1,539 200,300
2026/01/28 1,536 1,537 1,518 1,528 158,800
2026/01/27 1,558 1,559 1,547 1,547 122,600
2026/01/26 1,583 1,583 1,557 1,569 149,500
2026/01/23 1,586 1,591 1,576 1,585 89,500
2026/01/22 1,590 1,593 1,584 1,586 125,500
2026/01/21 1,577 1,591 1,574 1,589 230,900
2026/01/20 1,581 1,593 1,573 1,588 193,100
2026/01/19 1,576 1,586 1,574 1,582 147,700
2026/01/16 1,570 1,584 1,565 1,584 126,500
2026/01/15 1,560 1,581 1,556 1,579 149,700
2026/01/14 1,562 1,573 1,556 1,561 133,800
2026/01/13 1,569 1,569 1,549 1,561 146,100
2026/01/09 1,554 1,563 1,547 1,559 161,300
2026/01/08 1,562 1,567 1,540 1,547 232,100
2026/01/07 1,566 1,582 1,559 1,569 209,500
2026/01/06 1,564 1,574 1,555 1,566 191,000
2026/01/05 1,563 1,570 1,548 1,561 238,200
2025/12/30 1,560 1,577 1,555 1,566 257,500
2025/12/29 1,573 1,577 1,547 1,566 479,400
2025/12/26 1,605 1,625 1,571 1,573 1,033,400
2025/12/25 1,640 1,645 1,624 1,643 373,700
2025/12/24 1,659 1,659 1,599 1,614 659,700
2025/12/23 1,672 1,682 1,641 1,647 693,600
2025/12/22 1,618 1,632 1,607 1,609 248,400
2025/12/19 1,598 1,611 1,598 1,602 148,700
2025/12/18 1,606 1,609 1,598 1,598 109,900
2025/12/17 1,621 1,622 1,597 1,601 118,400
2025/12/16 1,640 1,642 1,622 1,622 102,300
2025/12/15 1,630 1,641 1,623 1,641 120,700
2025/12/12 1,603 1,629 1,600 1,624 169,100
2025/12/11 1,608 1,609 1,592 1,592 101,000
2025/12/10 1,601 1,610 1,598 1,600 167,100
2025/12/09 1,620 1,625 1,591 1,594 182,800
2025/12/08 1,624 1,631 1,615 1,626 110,000
2025/12/05 1,608 1,621 1,606 1,609 103,500
2025/12/04 1,605 1,627 1,604 1,621 160,900
2025/12/03 1,652 1,653 1,599 1,604 266,300
2025/12/02 1,658 1,666 1,643 1,661 116,400
2025/12/01 1,673 1,680 1,652 1,658 188,000
2025/11/28 1,691 1,693 1,673 1,678 176,900
2025/11/27 1,680 1,703 1,670 1,691 358,300
2025/11/26 1,669 1,691 1,663 1,689 394,100
2025/11/25 1,657 1,670 1,644 1,656 229,600
2025/11/21 1,608 1,657 1,608 1,651 487,500
2025/11/20 1,626 1,634 1,601 1,608 499,500
2025/11/19 1,654 1,659 1,621 1,624 994,500
2025/11/18 1,709 1,718 1,693 1,695 1,724,000
2025/11/17 1,690 1,717 1,686 1,709 956,100
2025/11/14 1,687 1,701 1,686 1,690 356,900
2025/11/13 1,705 1,706 1,693 1,697 298,900
2025/11/12 1,680 1,700 1,680 1,694 229,900
2025/11/11 1,706 1,708 1,675 1,676 355,700
2025/11/10 1,700 1,705 1,692 1,705 300,000
2025/11/07 1,685 1,692 1,681 1,688 143,300
2025/11/06 1,684 1,694 1,680 1,686 180,200
2025/11/05 1,685 1,697 1,658 1,684 572,300
2025/11/04 1,664 1,686 1,662 1,680 164,400
2025/10/31 1,646 1,664 1,645 1,664 153,600
2025/10/30 1,646 1,661 1,638 1,645 241,400
2025/10/29 1,665 1,672 1,650 1,652 178,000
2025/10/28 1,719 1,719 1,665 1,665 212,400
2025/10/27 1,695 1,728 1,684 1,726 202,700
2025/10/24 1,688 1,697 1,675 1,681 109,800
2025/10/23 1,680 1,700 1,672 1,689 108,400
2025/10/22 1,668 1,680 1,664 1,680 145,100
2025/10/21 1,676 1,690 1,669 1,675 224,800
2025/10/20 1,669 1,676 1,665 1,673 81,200
2025/10/17 1,633 1,654 1,630 1,653 70,700
2025/10/16 1,639 1,640 1,628 1,635 85,600
2025/10/15 1,642 1,648 1,633 1,639 77,700
2025/10/14 1,618 1,636 1,612 1,629 189,400
2025/10/10 1,635 1,637 1,622 1,627 148,200
2025/10/09 1,649 1,658 1,634 1,649 150,800
2025/10/08 1,689 1,694 1,646 1,649 198,100

このページの先頭へ