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
1989/12/29 1,700 1,770 1,700 1,770 19,000
1989/12/28 1,690 1,690 1,670 1,680 13,000
1989/12/27 1,700 1,700 1,680 1,680 7,000
1989/12/26 1,700 1,750 1,690 1,750 15,000
1989/12/25 1,700 1,700 1,700 1,700 3,000
1989/12/21 1,700 1,700 1,700 1,700 5,000
1989/12/20 1,710 1,710 1,700 1,700 3,000
1989/12/19 1,720 1,720 1,720 1,720 1,000
1989/12/18 1,720 1,720 1,720 1,720 1,000
1989/12/15 1,740 1,740 1,720 1,730 5,000
1989/12/14 1,740 1,740 1,740 1,740 1,000
1989/12/13 1,760 1,760 1,720 1,720 7,000
1989/12/12 1,760 1,770 1,760 1,770 9,000
1989/12/11 1,780 1,780 1,770 1,770 4,000
1989/12/08 1,780 1,780 1,770 1,770 7,000
1989/12/07 1,760 1,760 1,760 1,760 11,000
1989/12/06 1,760 1,760 1,750 1,750 5,000
1989/12/05 1,800 1,820 1,780 1,780 26,000
1989/12/04 1,780 1,800 1,760 1,780 90,000
1989/11/30 1,700 1,700 1,700 1,700 2,000
1989/11/29 1,700 1,700 1,620 1,620 9,000
1989/11/28 1,700 1,700 1,700 1,700 3,000
1989/11/27 1,680 1,700 1,680 1,700 2,000
1989/11/22 1,640 1,640 1,640 1,640 5,000
1989/11/21 1,720 1,720 1,720 1,720 4,000
1989/11/20 1,720 1,720 1,720 1,720 3,000
1989/11/17 1,660 1,660 1,660 1,660 6,000
1989/11/16 1,650 1,670 1,650 1,660 5,000
1989/11/15 1,750 1,750 1,700 1,700 8,000
1989/11/14 1,750 1,750 1,750 1,750 8,000
1989/11/13 1,650 1,650 1,600 1,650 11,000
1989/11/10 1,650 1,650 1,650 1,650 6,000
1989/11/09 1,650 1,650 1,650 1,650 3,000
1989/11/08 1,680 1,680 1,680 1,680 3,000
1989/11/07 1,660 1,680 1,660 1,680 5,000
1989/11/06 1,680 1,680 1,680 1,680 1,000
1989/11/01 1,700 1,700 1,700 1,700 1,000
1989/10/31 1,790 1,790 1,770 1,770 5,000
1989/10/30 1,650 1,650 1,650 1,650 3,000
1989/10/27 1,650 1,650 1,650 1,650 2,000
1989/10/26 1,650 1,650 1,650 1,650 5,000
1989/10/25 1,690 1,690 1,680 1,680 7,000
1989/10/24 1,690 1,690 1,690 1,690 8,000
1989/10/23 1,700 1,700 1,690 1,690 3,000
1989/10/20 1,700 1,700 1,700 1,700 2,000
1989/10/19 1,710 1,710 1,700 1,700 5,000
1989/10/17 1,730 1,730 1,730 1,730 6,000
1989/10/16 1,700 1,700 1,690 1,690 4,000
1989/10/13 1,730 1,730 1,730 1,730 1,000
1989/10/12 1,730 1,730 1,730 1,730 1,000
1989/10/11 1,780 1,780 1,750 1,750 4,000
1989/10/06 1,790 1,800 1,790 1,790 10,000
1989/10/05 1,800 1,800 1,790 1,790 2,000
1989/10/04 1,790 1,800 1,790 1,790 8,000
1989/10/03 1,750 1,800 1,750 1,800 15,000
1989/10/02 1,710 1,750 1,680 1,750 7,000
1989/09/29 1,830 1,830 1,750 1,750 8,000
1989/09/28 1,840 1,840 1,830 1,830 13,000
1989/09/27 1,850 1,850 1,830 1,840 18,000
1989/09/26 1,840 1,850 1,830 1,850 49,000
1989/09/25 1,750 1,850 1,750 1,850 47,000
1989/09/22 1,700 1,780 1,700 1,750 55,000
1989/09/21 1,750 1,760 1,750 1,750 54,000
1989/09/20 1,600 1,700 1,600 1,700 26,000
1989/09/19 1,620 1,620 1,600 1,600 2,000
1989/09/18 1,620 1,620 1,620 1,620 13,000
1989/09/14 1,600 1,640 1,600 1,620 15,000
1989/09/13 1,550 1,560 1,550 1,560 7,000
1989/09/12 1,530 1,550 1,530 1,550 4,000
1989/09/11 1,540 1,540 1,530 1,530 2,000
1989/09/08 1,520 1,520 1,500 1,500 2,000
1989/09/07 1,510 1,510 1,500 1,500 10,000
1989/09/06 1,530 1,530 1,530 1,530 1,000
1989/09/05 1,550 1,560 1,550 1,550 7,000
1989/09/04 1,500 1,530 1,500 1,530 3,000
1989/09/01 1,520 1,520 1,500 1,500 15,000
1989/08/31 1,480 1,510 1,480 1,500 14,000
1989/08/30 1,530 1,530 1,510 1,530 13,000
1989/08/29 1,530 1,530 1,530 1,530 15,000
1989/08/28 1,530 1,530 1,510 1,530 7,000
1989/08/25 1,530 1,530 1,530 1,530 2,000
1989/08/24 1,550 1,550 1,530 1,530 2,000
1989/08/23 1,550 1,550 1,530 1,530 4,000
1989/08/22 1,590 1,590 1,550 1,550 13,000
1989/08/21 1,600 1,600 1,590 1,590 2,000
1989/08/18 1,550 1,550 1,550 1,550 2,000
1989/08/17 1,570 1,570 1,550 1,550 6,000
1989/08/16 1,600 1,600 1,590 1,590 17,000
1989/08/15 1,600 1,600 1,600 1,600 6,000
1989/08/14 1,600 1,600 1,600 1,600 27,000
1989/08/11 1,600 1,620 1,600 1,600 26,000
1989/08/10 1,550 1,600 1,550 1,600 25,000
1989/08/09 1,500 1,530 1,500 1,530 7,000
1989/08/08 1,480 1,500 1,480 1,500 13,000
1989/08/07 1,500 1,500 1,480 1,480 12,000
1989/08/04 1,480 1,480 1,470 1,480 15,000
1989/08/03 1,450 1,460 1,450 1,460 31,000
1989/08/02 1,430 1,450 1,430 1,440 4,000
1989/08/01 1,430 1,430 1,410 1,430 24,000
1989/07/31 1,450 1,450 1,430 1,430 8,000
1989/07/28 1,430 1,430 1,430 1,430 5,000
1989/07/27 1,420 1,430 1,420 1,430 3,000
1989/07/26 1,430 1,430 1,430 1,430 14,000
1989/07/24 1,410 1,410 1,410 1,410 4,000
1989/07/21 1,410 1,410 1,410 1,410 1,000
1989/07/20 1,410 1,410 1,410 1,410 2,000
1989/07/19 1,410 1,410 1,410 1,410 3,000
1989/07/18 1,420 1,430 1,410 1,410 5,000
1989/07/17 1,420 1,430 1,420 1,430 6,000
1989/07/14 1,410 1,410 1,410 1,410 1,000
1989/07/12 1,410 1,410 1,410 1,410 1,000
1989/07/11 1,430 1,430 1,430 1,430 7,000
1989/07/10 1,450 1,450 1,430 1,430 17,000
1989/07/07 1,410 1,410 1,400 1,400 2,000
1989/07/06 1,400 1,400 1,400 1,400 5,000
1989/07/05 1,400 1,400 1,400 1,400 7,000
1989/07/04 1,400 1,400 1,400 1,400 3,000
1989/07/03 1,400 1,400 1,400 1,400 2,000
1989/06/30 1,400 1,400 1,400 1,400 2,000
1989/06/29 1,420 1,450 1,390 1,450 8,000
1989/06/27 1,370 1,370 1,370 1,370 1,000
1989/06/26 1,380 1,380 1,380 1,380 12,000
1989/06/23 1,380 1,380 1,380 1,380 1,000
1989/06/22 1,400 1,400 1,380 1,380 5,000
1989/06/21 1,380 1,400 1,380 1,400 2,000
1989/06/20 1,400 1,410 1,400 1,410 5,000
1989/06/19 1,400 1,400 1,400 1,400 1,000
1989/06/16 1,410 1,410 1,410 1,410 4,000
1989/06/13 1,410 1,410 1,410 1,410 7,000
1989/06/12 1,450 1,450 1,450 1,450 5,000
1989/06/08 1,450 1,450 1,450 1,450 1,000
1989/06/07 1,450 1,450 1,450 1,450 2,000
1989/06/06 1,400 1,450 1,400 1,450 13,000
1989/06/05 1,420 1,430 1,400 1,400 15,000
1989/06/02 1,450 1,450 1,450 1,450 1,000
1989/05/31 1,400 1,400 1,400 1,400 1,000
1989/05/29 1,450 1,450 1,450 1,450 7,000
1989/05/26 1,400 1,400 1,400 1,400 6,000
1989/05/25 1,400 1,400 1,400 1,400 2,000
1989/05/24 1,360 1,400 1,360 1,400 2,000
1989/05/23 1,360 1,380 1,360 1,380 2,000
1989/05/22 1,390 1,400 1,390 1,400 2,000
1989/05/19 1,380 1,400 1,370 1,370 4,000
1989/05/18 1,400 1,400 1,400 1,400 5,000
1989/05/16 1,410 1,410 1,410 1,410 5,000
1989/05/12 1,410 1,420 1,410 1,410 9,000
1989/05/11 1,380 1,410 1,380 1,410 14,000
1989/05/10 1,340 1,370 1,300 1,370 13,000
1989/05/08 1,370 1,370 1,370 1,370 1,000
1989/05/02 1,300 1,300 1,300 1,300 1,000
1989/05/01 1,400 1,400 1,390 1,390 11,000
1989/04/28 1,280 1,280 1,280 1,280 1,000
1989/04/27 1,300 1,300 1,280 1,280 4,000
1989/04/26 1,370 1,370 1,300 1,300 5,000
1989/04/25 1,300 1,300 1,300 1,300 7,000
1989/04/24 1,300 1,300 1,300 1,300 3,000
1989/04/21 1,300 1,300 1,300 1,300 3,000
1989/04/20 1,300 1,300 1,300 1,300 5,000
1989/04/19 1,300 1,300 1,300 1,300 1,000
1989/04/18 1,310 1,310 1,300 1,300 2,000
1989/04/17 1,310 1,310 1,310 1,310 2,000
1989/04/14 1,300 1,300 1,300 1,300 2,000
1989/04/12 1,300 1,300 1,300 1,300 1,000
1989/04/11 1,300 1,300 1,300 1,300 5,000
1989/04/10 1,300 1,300 1,300 1,300 1,000
1989/04/07 1,300 1,300 1,300 1,300 1,000
1989/04/06 1,300 1,300 1,300 1,300 6,000
1989/04/05 1,300 1,300 1,300 1,300 1,000
1989/04/04 1,300 1,300 1,300 1,300 1,000
1989/04/03 1,300 1,300 1,300 1,300 2,000
1989/03/31 1,300 1,300 1,300 1,300 4,000
1989/03/30 1,300 1,300 1,300 1,300 3,000
1989/03/29 1,380 1,380 1,380 1,380 7,000
1989/03/28 1,300 1,300 1,300 1,300 2,000
1989/03/27 1,380 1,380 1,300 1,300 4,000
1989/03/24 1,300 1,300 1,300 1,300 6,000
1989/03/22 1,300 1,300 1,300 1,300 2,000
1989/03/20 1,300 1,300 1,300 1,300 3,000
1989/03/14 1,300 1,300 1,300 1,300 4,000
1989/03/13 1,300 1,300 1,300 1,300 11,000
1989/03/10 1,380 1,380 1,380 1,380 2,000
1989/03/08 1,300 1,300 1,300 1,300 1,000
1989/03/07 1,300 1,300 1,280 1,280 3,000
1989/03/03 1,380 1,380 1,380 1,380 3,000
1989/03/02 1,340 1,380 1,340 1,380 4,000
1989/03/01 1,350 1,350 1,350 1,350 8,000
1989/02/28 1,320 1,330 1,320 1,330 2,000
1989/02/27 1,310 1,310 1,310 1,310 5,000
1989/02/23 1,300 1,300 1,300 1,300 3,000
1989/02/22 1,300 1,340 1,300 1,340 3,000
1989/02/20 1,300 1,300 1,300 1,300 3,000
1989/02/17 1,300 1,300 1,300 1,300 1,000
1989/02/16 1,300 1,300 1,300 1,300 3,000
1989/02/15 1,330 1,330 1,300 1,300 7,000
1989/02/14 1,350 1,350 1,330 1,330 3,000
1989/02/13 1,350 1,350 1,350 1,350 1,000
1989/02/10 1,350 1,350 1,350 1,350 2,000
1989/02/09 1,350 1,350 1,350 1,350 1,000
1989/02/08 1,350 1,350 1,330 1,330 2,000
1989/02/07 1,320 1,320 1,320 1,320 4,000
1989/02/06 1,380 1,380 1,380 1,380 2,000
1989/02/03 1,400 1,400 1,400 1,400 1,000
1989/02/02 1,410 1,410 1,380 1,400 27,000
1989/02/01 1,370 1,400 1,370 1,400 6,000
1989/01/31 1,360 1,390 1,360 1,390 4,000
1989/01/30 1,350 1,360 1,350 1,360 8,000
1989/01/28 1,320 1,320 1,320 1,320 1,000
1989/01/27 1,320 1,330 1,310 1,310 10,000
1989/01/26 1,300 1,320 1,300 1,300 11,000
1989/01/23 1,300 1,300 1,300 1,300 2,000
1989/01/20 1,280 1,280 1,280 1,280 5,000
1989/01/19 1,280 1,280 1,280 1,280 1,000
1989/01/18 1,270 1,280 1,260 1,280 12,000
1989/01/13 1,200 1,200 1,200 1,200 4,000
1989/01/12 1,210 1,250 1,210 1,250 6,000
1989/01/10 1,210 1,210 1,200 1,200 4,000
1989/01/09 1,200 1,200 1,200 1,200 1,000
1989/01/06 1,270 1,270 1,250 1,250 2,000
1989/01/05 1,270 1,270 1,270 1,270 1,000

このページの先頭へ