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
2002/12/30 301 301 295 295 15,000
2002/12/27 301 301 301 301 8,000
2002/12/26 301 301 301 301 1,000
2002/12/25 298 298 271 271 25,000
2002/12/24 261 268 261 268 25,000
2002/12/20 291 291 291 291 4,000
2002/12/19 281 281 281 281 1,000
2002/12/18 300 300 300 300 1,000
2002/12/17 314 314 309 311 9,000
2002/12/16 320 320 314 314 2,000
2002/12/13 330 330 330 330 5,000
2002/12/10 331 331 330 330 23,000
2002/12/09 350 350 330 330 5,000
2002/12/06 330 330 330 330 1,000
2002/12/04 330 330 330 330 3,000
2002/12/02 330 330 330 330 12,000
2002/11/29 320 330 320 330 5,000
2002/11/28 320 320 320 320 3,000
2002/11/27 320 320 320 320 2,000
2002/11/26 319 319 318 318 7,000
2002/11/25 320 320 318 318 3,000
2002/11/21 310 310 302 302 3,000
2002/11/19 320 345 320 345 2,000
2002/11/18 335 335 335 335 1,000
2002/11/14 349 349 349 349 5,000
2002/11/13 350 350 350 350 1,000
2002/11/12 349 349 349 349 1,000
2002/11/11 340 340 340 340 1,000
2002/11/08 343 343 343 343 1,000
2002/11/07 350 350 350 350 1,000
2002/11/05 360 360 350 350 5,000
2002/11/01 361 361 360 360 16,000
2002/10/31 355 360 355 360 4,000
2002/10/30 354 354 354 354 1,000
2002/10/28 351 352 351 352 3,000
2002/10/25 350 350 350 350 1,000
2002/10/23 351 351 351 351 2,000
2002/10/22 350 350 350 350 4,000
2002/10/21 350 350 350 350 1,000
2002/10/18 350 350 350 350 1,000
2002/10/17 345 345 345 345 3,000
2002/10/16 345 345 345 345 2,000
2002/10/15 347 350 340 345 5,000
2002/10/10 350 350 347 347 3,000
2002/10/09 341 377 341 377 4,000
2002/10/08 340 340 340 340 2,000
2002/10/07 350 350 340 340 4,000
2002/10/04 350 350 350 350 1,000
2002/10/01 345 350 345 350 3,000
2002/09/30 350 350 345 345 18,000
2002/09/27 350 350 350 350 3,000
2002/09/26 351 351 350 350 10,000
2002/09/25 351 351 351 351 1,000
2002/09/20 350 350 350 350 1,000
2002/09/19 355 355 355 355 1,000
2002/09/18 351 355 351 355 2,000
2002/09/17 350 350 350 350 1,000
2002/09/12 355 355 349 349 3,000
2002/09/09 359 359 359 359 1,000
2002/09/06 351 351 351 351 5,000
2002/09/05 351 351 351 351 2,000
2002/09/04 351 351 350 350 6,000
2002/09/02 380 380 380 380 1,000
2002/08/30 380 380 380 380 1,000
2002/08/29 380 380 380 380 19,000
2002/08/28 380 380 380 380 1,000
2002/08/27 365 365 365 365 5,000
2002/08/26 381 382 381 382 11,000
2002/08/22 375 375 375 375 2,000
2002/08/21 381 381 375 375 2,000
2002/08/14 390 390 390 390 1,000
2002/08/12 390 390 390 390 1,000
2002/08/08 376 376 376 376 1,000
2002/08/07 375 375 375 375 5,000
2002/08/06 385 385 385 385 10,000
2002/08/05 385 385 385 385 1,000
2002/08/01 385 385 385 385 6,000
2002/07/31 385 385 380 385 3,000
2002/07/30 380 385 380 385 2,000
2002/07/29 381 381 380 380 19,000
2002/07/26 381 381 380 380 5,000
2002/07/25 381 381 380 380 2,000
2002/07/24 381 381 380 380 2,000
2002/07/23 381 381 381 381 2,000
2002/07/18 392 396 392 396 4,000
2002/07/16 392 392 392 392 5,000
2002/07/15 390 392 390 392 3,000
2002/07/12 390 390 390 390 2,000
2002/07/10 396 396 381 381 3,000
2002/07/09 390 390 390 390 4,000
2002/07/08 395 395 390 390 7,000
2002/07/05 391 391 391 391 5,000
2002/07/04 392 392 390 391 3,000
2002/07/03 390 390 390 390 12,000
2002/07/01 400 400 381 381 25,000
2002/06/28 381 381 381 381 3,000
2002/06/27 382 382 380 381 7,000
2002/06/26 402 402 381 381 11,000
2002/06/24 400 400 400 400 1,000
2002/06/21 405 410 405 410 4,000
2002/06/20 405 405 405 405 1,000
2002/06/19 405 405 405 405 1,000
2002/06/18 400 400 400 400 1,000
2002/06/17 408 408 408 408 1,000
2002/06/12 410 410 410 410 2,000
2002/06/06 438 438 438 438 1,000
2002/06/05 450 455 450 455 3,000
2002/06/04 450 450 450 450 1,000
2002/06/03 443 443 443 443 1,000
2002/05/31 450 450 445 445 4,000
2002/05/30 450 450 450 450 7,000
2002/05/29 450 450 450 450 2,000
2002/05/28 442 442 441 441 3,000
2002/05/27 440 441 440 441 8,000
2002/05/24 455 455 455 455 5,000
2002/05/23 455 455 455 455 4,000
2002/05/22 443 460 443 460 3,000
2002/05/21 451 453 451 453 2,000
2002/05/16 434 434 434 434 1,000
2002/05/15 446 446 446 446 11,000
2002/05/14 450 450 450 450 12,000
2002/05/10 450 450 450 450 1,000
2002/05/08 470 470 463 463 16,000
2002/05/02 450 450 450 450 1,000
2002/04/30 441 441 440 440 3,000
2002/04/26 441 441 440 440 9,000
2002/04/23 457 457 457 457 2,000
2002/04/19 450 450 450 450 4,000
2002/04/18 450 451 450 451 3,000
2002/04/17 451 468 451 468 21,000
2002/04/15 447 450 447 450 2,000
2002/04/11 447 447 447 447 1,000
2002/04/10 442 442 442 442 6,000
2002/04/09 470 470 470 470 1,000
2002/04/08 470 475 470 475 4,000
2002/04/05 461 461 460 460 2,000
2002/04/04 468 470 460 460 6,000
2002/04/03 443 443 443 443 1,000
2002/04/01 442 442 442 442 5,000
2002/03/26 438 438 438 438 4,000
2002/03/25 438 438 438 438 2,000
2002/03/20 437 455 437 455 906,001
2002/03/18 437 437 437 437 2,000
2002/03/14 435 435 435 435 3,000
2002/03/13 435 449 435 449 2,000
2002/03/12 454 454 454 454 3,000
2002/03/11 460 460 460 460 1,000
2002/03/08 435 436 435 435 339,000
2002/03/07 435 435 435 435 15,000
2002/03/06 435 435 433 434 4,000
2002/03/05 435 435 435 435 1,000
2002/03/04 435 435 432 432 2,000
2002/03/01 435 435 435 435 17,000
2002/02/28 435 435 435 435 3,000
2002/02/27 436 436 435 435 6,000
2002/02/26 435 435 435 435 5,000
2002/02/22 432 435 432 435 8,000
2002/02/19 410 410 410 410 1,000
2002/02/18 430 434 430 434 2,000
2002/02/15 400 400 400 400 4,000
2002/02/14 400 400 400 400 2,000
2002/02/13 400 400 391 391 4,000
2002/02/12 385 385 385 385 1,000
2002/02/08 380 380 380 380 23,000
2002/02/07 379 380 379 380 2,000
2002/02/06 380 380 371 371 4,000
2002/02/05 380 385 380 380 3,000
2002/02/04 385 385 378 380 18,000
2002/02/01 413 413 343 371 25,000
2002/01/31 428 428 428 428 2,000
2002/01/30 436 436 436 436 2,000
2002/01/29 436 436 436 436 10,000
2002/01/28 437 437 436 436 6,000
2002/01/25 436 436 436 436 1,000
2002/01/24 436 436 436 436 1,000
2002/01/18 436 436 436 436 3,000
2002/01/17 421 421 421 421 1,000
2002/01/16 460 460 450 460 5,000
2002/01/10 490 490 490 490 3,000
2002/01/09 495 495 495 495 3,000
2002/01/08 499 499 499 499 2,000
2002/01/07 463 463 462 462 10,000

このページの先頭へ