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 |
---|---|---|---|---|---|
2019/12/30 | 2,078 | 2,083 | 2,040 | 2,058 | 315,100 |
2019/12/27 | 2,054 | 2,091 | 2,006 | 2,078 | 707,100 |
2019/12/26 | 1,927 | 2,017 | 1,918 | 2,004 | 1,088,500 |
2019/12/25 | 1,845 | 1,879 | 1,840 | 1,856 | 227,500 |
2019/12/24 | 1,855 | 1,858 | 1,833 | 1,854 | 134,900 |
2019/12/23 | 1,858 | 1,871 | 1,844 | 1,845 | 126,700 |
2019/12/20 | 1,853 | 1,858 | 1,835 | 1,849 | 275,700 |
2019/12/19 | 1,881 | 1,896 | 1,871 | 1,878 | 156,000 |
2019/12/18 | 1,881 | 1,883 | 1,858 | 1,871 | 119,200 |
2019/12/17 | 1,859 | 1,883 | 1,842 | 1,878 | 126,600 |
2019/12/16 | 1,835 | 1,857 | 1,829 | 1,843 | 143,700 |
2019/12/13 | 1,822 | 1,833 | 1,817 | 1,818 | 158,500 |
2019/12/12 | 1,817 | 1,822 | 1,793 | 1,793 | 69,500 |
2019/12/11 | 1,821 | 1,824 | 1,806 | 1,806 | 98,300 |
2019/12/10 | 1,805 | 1,836 | 1,802 | 1,825 | 146,000 |
2019/12/09 | 1,808 | 1,821 | 1,801 | 1,802 | 108,400 |
2019/12/06 | 1,754 | 1,792 | 1,753 | 1,788 | 229,200 |
2019/12/05 | 1,799 | 1,803 | 1,766 | 1,770 | 92,300 |
2019/12/04 | 1,750 | 1,801 | 1,740 | 1,792 | 211,200 |
2019/12/03 | 1,773 | 1,794 | 1,765 | 1,775 | 115,900 |
2019/12/02 | 1,787 | 1,801 | 1,774 | 1,798 | 125,400 |
2019/11/29 | 1,802 | 1,807 | 1,774 | 1,785 | 152,100 |
2019/11/28 | 1,841 | 1,849 | 1,794 | 1,802 | 196,500 |
2019/11/27 | 1,781 | 1,836 | 1,781 | 1,830 | 319,100 |
2019/11/26 | 1,754 | 1,790 | 1,752 | 1,782 | 231,300 |
2019/11/25 | 1,740 | 1,757 | 1,735 | 1,747 | 121,300 |
2019/11/22 | 1,740 | 1,750 | 1,730 | 1,734 | 122,300 |
2019/11/21 | 1,740 | 1,743 | 1,721 | 1,740 | 150,100 |
2019/11/20 | 1,744 | 1,750 | 1,726 | 1,741 | 203,500 |
2019/11/19 | 1,711 | 1,754 | 1,711 | 1,749 | 237,500 |
2019/11/18 | 1,735 | 1,754 | 1,708 | 1,722 | 456,900 |
2019/11/15 | 1,707 | 1,751 | 1,707 | 1,724 | 218,500 |
2019/11/14 | 1,742 | 1,752 | 1,689 | 1,706 | 219,200 |
2019/11/13 | 1,747 | 1,757 | 1,732 | 1,739 | 147,900 |
2019/11/12 | 1,738 | 1,753 | 1,725 | 1,743 | 141,300 |
2019/11/11 | 1,749 | 1,766 | 1,736 | 1,745 | 146,800 |
2019/11/08 | 1,731 | 1,750 | 1,714 | 1,747 | 215,400 |
2019/11/07 | 1,681 | 1,719 | 1,663 | 1,719 | 152,800 |
2019/11/06 | 1,740 | 1,752 | 1,682 | 1,687 | 228,100 |
2019/11/05 | 1,665 | 1,735 | 1,646 | 1,712 | 355,500 |
2019/11/01 | 1,663 | 1,669 | 1,636 | 1,668 | 118,100 |
2019/10/31 | 1,660 | 1,681 | 1,654 | 1,672 | 223,700 |
2019/10/30 | 1,605 | 1,641 | 1,605 | 1,639 | 254,500 |
2019/10/29 | 1,610 | 1,612 | 1,586 | 1,606 | 159,600 |
2019/10/28 | 1,584 | 1,612 | 1,584 | 1,604 | 200,000 |
2019/10/25 | 1,579 | 1,586 | 1,569 | 1,577 | 152,300 |
2019/10/24 | 1,550 | 1,574 | 1,550 | 1,567 | 143,900 |
2019/10/23 | 1,545 | 1,550 | 1,528 | 1,549 | 115,900 |
2019/10/21 | 1,516 | 1,547 | 1,516 | 1,535 | 140,400 |
2019/10/18 | 1,520 | 1,534 | 1,507 | 1,507 | 121,500 |
2019/10/17 | 1,506 | 1,524 | 1,498 | 1,516 | 129,300 |
2019/10/16 | 1,500 | 1,522 | 1,500 | 1,510 | 143,000 |
2019/10/15 | 1,500 | 1,525 | 1,491 | 1,502 | 245,900 |
2019/10/11 | 1,485 | 1,485 | 1,462 | 1,479 | 161,300 |
2019/10/10 | 1,495 | 1,496 | 1,465 | 1,473 | 139,900 |
2019/10/09 | 1,467 | 1,495 | 1,466 | 1,495 | 120,100 |
2019/10/08 | 1,484 | 1,495 | 1,472 | 1,490 | 174,200 |
2019/10/07 | 1,493 | 1,494 | 1,457 | 1,466 | 171,900 |
2019/10/04 | 1,461 | 1,499 | 1,461 | 1,499 | 272,100 |
2019/10/03 | 1,450 | 1,459 | 1,436 | 1,453 | 273,700 |
2019/10/02 | 1,436 | 1,491 | 1,436 | 1,472 | 462,200 |
2019/10/01 | 1,450 | 1,464 | 1,424 | 1,448 | 393,600 |
2019/09/30 | 1,411 | 1,434 | 1,393 | 1,427 | 328,100 |
2019/09/27 | 1,413 | 1,423 | 1,402 | 1,419 | 194,500 |
2019/09/26 | 1,435 | 1,446 | 1,411 | 1,416 | 258,100 |
2019/09/25 | 1,417 | 1,419 | 1,401 | 1,418 | 140,600 |
2019/09/24 | 1,420 | 1,437 | 1,416 | 1,418 | 195,300 |
2019/09/20 | 1,430 | 1,430 | 1,404 | 1,412 | 137,100 |
2019/09/19 | 1,411 | 1,424 | 1,400 | 1,416 | 183,000 |
2019/09/18 | 1,422 | 1,423 | 1,384 | 1,403 | 294,400 |
2019/09/17 | 1,415 | 1,437 | 1,401 | 1,425 | 163,800 |
2019/09/13 | 1,391 | 1,413 | 1,375 | 1,411 | 251,900 |
2019/09/12 | 1,391 | 1,401 | 1,374 | 1,378 | 189,500 |
2019/09/11 | 1,369 | 1,396 | 1,365 | 1,395 | 161,800 |
2019/09/10 | 1,355 | 1,382 | 1,352 | 1,369 | 129,800 |
2019/09/09 | 1,340 | 1,350 | 1,333 | 1,347 | 64,500 |
2019/09/06 | 1,362 | 1,363 | 1,343 | 1,343 | 129,700 |
2019/09/05 | 1,344 | 1,370 | 1,343 | 1,363 | 219,600 |
2019/09/04 | 1,320 | 1,340 | 1,317 | 1,331 | 139,000 |
2019/09/03 | 1,317 | 1,339 | 1,317 | 1,328 | 141,700 |
2019/09/02 | 1,287 | 1,317 | 1,287 | 1,303 | 159,600 |
2019/08/30 | 1,300 | 1,303 | 1,280 | 1,298 | 212,900 |
2019/08/29 | 1,299 | 1,301 | 1,278 | 1,289 | 230,500 |
2019/08/28 | 1,280 | 1,292 | 1,279 | 1,291 | 143,100 |
2019/08/27 | 1,266 | 1,277 | 1,255 | 1,270 | 190,900 |
2019/08/26 | 1,233 | 1,243 | 1,218 | 1,240 | 172,500 |
2019/08/23 | 1,244 | 1,260 | 1,241 | 1,259 | 127,400 |
2019/08/22 | 1,244 | 1,244 | 1,229 | 1,234 | 80,900 |
2019/08/21 | 1,237 | 1,245 | 1,235 | 1,235 | 55,800 |
2019/08/20 | 1,240 | 1,262 | 1,233 | 1,254 | 142,300 |
2019/08/19 | 1,240 | 1,250 | 1,233 | 1,246 | 95,400 |
2019/08/16 | 1,234 | 1,245 | 1,227 | 1,235 | 84,800 |
2019/08/15 | 1,239 | 1,255 | 1,235 | 1,242 | 80,100 |
2019/08/14 | 1,268 | 1,273 | 1,257 | 1,266 | 125,000 |
2019/08/13 | 1,253 | 1,263 | 1,244 | 1,257 | 179,200 |
2019/08/09 | 1,267 | 1,286 | 1,263 | 1,269 | 185,000 |
2019/08/08 | 1,255 | 1,268 | 1,246 | 1,261 | 158,100 |
2019/08/07 | 1,251 | 1,265 | 1,249 | 1,261 | 147,400 |
2019/08/06 | 1,250 | 1,280 | 1,244 | 1,272 | 191,700 |
2019/08/05 | 1,276 | 1,286 | 1,267 | 1,276 | 186,900 |
2019/08/02 | 1,286 | 1,312 | 1,279 | 1,291 | 258,500 |
2019/08/01 | 1,289 | 1,323 | 1,289 | 1,316 | 183,800 |
2019/07/31 | 1,335 | 1,349 | 1,314 | 1,316 | 300,300 |
2019/07/30 | 1,354 | 1,363 | 1,339 | 1,355 | 1,100,100 |
2019/07/29 | 1,340 | 1,357 | 1,338 | 1,354 | 247,900 |
2019/07/26 | 1,328 | 1,347 | 1,325 | 1,340 | 217,600 |
2019/07/25 | 1,324 | 1,328 | 1,314 | 1,325 | 180,100 |
2019/07/24 | 1,320 | 1,324 | 1,313 | 1,324 | 306,100 |
2019/07/23 | 1,301 | 1,323 | 1,297 | 1,319 | 260,200 |
2019/07/22 | 1,298 | 1,317 | 1,297 | 1,302 | 214,100 |
2019/07/19 | 1,280 | 1,300 | 1,276 | 1,296 | 246,200 |
2019/07/18 | 1,293 | 1,300 | 1,270 | 1,273 | 328,200 |
2019/07/17 | 1,290 | 1,299 | 1,283 | 1,287 | 284,300 |
2019/07/16 | 1,296 | 1,315 | 1,276 | 1,295 | 359,700 |
2019/07/12 | 1,335 | 1,335 | 1,293 | 1,313 | 413,500 |
2019/07/11 | 1,326 | 1,360 | 1,326 | 1,337 | 586,500 |
2019/07/10 | 1,260 | 1,325 | 1,256 | 1,324 | 836,000 |
2019/07/09 | 1,201 | 1,256 | 1,200 | 1,252 | 508,800 |
2019/07/08 | 1,170 | 1,235 | 1,164 | 1,206 | 730,500 |
2019/07/05 | 1,190 | 1,198 | 1,171 | 1,174 | 223,400 |
2019/07/04 | 1,120 | 1,192 | 1,120 | 1,186 | 650,700 |
2019/07/03 | 1,199 | 1,209 | 1,116 | 1,119 | 843,000 |
2019/07/02 | 1,155 | 1,243 | 1,155 | 1,194 | 1,339,900 |
2019/07/01 | 1,169 | 1,188 | 1,130 | 1,155 | 476,800 |
2019/06/28 | 1,144 | 1,156 | 1,141 | 1,149 | 183,200 |
2019/06/27 | 1,145 | 1,153 | 1,137 | 1,143 | 153,300 |
2019/06/26 | 1,152 | 1,152 | 1,135 | 1,135 | 105,500 |
2019/06/25 | 1,136 | 1,154 | 1,136 | 1,152 | 130,000 |
2019/06/24 | 1,158 | 1,158 | 1,133 | 1,139 | 108,600 |
2019/06/21 | 1,177 | 1,182 | 1,155 | 1,156 | 230,800 |
2019/06/20 | 1,171 | 1,174 | 1,162 | 1,170 | 181,200 |
2019/06/19 | 1,167 | 1,175 | 1,156 | 1,161 | 168,300 |
2019/06/18 | 1,156 | 1,174 | 1,146 | 1,150 | 145,600 |
2019/06/17 | 1,160 | 1,180 | 1,155 | 1,162 | 227,900 |
2019/06/14 | 1,149 | 1,157 | 1,134 | 1,151 | 147,600 |
2019/06/13 | 1,134 | 1,135 | 1,118 | 1,135 | 125,200 |
2019/06/12 | 1,146 | 1,160 | 1,140 | 1,143 | 102,100 |
2019/06/11 | 1,170 | 1,174 | 1,141 | 1,144 | 136,400 |
2019/06/10 | 1,160 | 1,183 | 1,160 | 1,180 | 121,500 |
2019/06/07 | 1,140 | 1,161 | 1,122 | 1,159 | 227,000 |
2019/06/06 | 1,158 | 1,167 | 1,143 | 1,143 | 132,200 |
2019/06/05 | 1,158 | 1,165 | 1,146 | 1,150 | 135,200 |
2019/06/04 | 1,120 | 1,133 | 1,117 | 1,128 | 130,200 |
2019/06/03 | 1,134 | 1,145 | 1,117 | 1,121 | 133,500 |
2019/05/31 | 1,143 | 1,154 | 1,140 | 1,150 | 106,200 |
2019/05/30 | 1,137 | 1,154 | 1,134 | 1,153 | 128,400 |
2019/05/29 | 1,150 | 1,154 | 1,135 | 1,148 | 138,000 |
2019/05/28 | 1,133 | 1,172 | 1,129 | 1,166 | 268,400 |
2019/05/27 | 1,112 | 1,133 | 1,105 | 1,133 | 98,900 |
2019/05/24 | 1,094 | 1,112 | 1,091 | 1,106 | 140,000 |
2019/05/23 | 1,078 | 1,110 | 1,071 | 1,106 | 202,300 |
2019/05/22 | 1,066 | 1,090 | 1,064 | 1,085 | 239,300 |
2019/05/21 | 1,078 | 1,082 | 1,058 | 1,065 | 111,500 |
2019/05/20 | 1,099 | 1,106 | 1,089 | 1,089 | 102,300 |
2019/05/17 | 1,106 | 1,108 | 1,098 | 1,102 | 154,800 |
2019/05/16 | 1,086 | 1,097 | 1,083 | 1,094 | 157,100 |
2019/05/15 | 1,110 | 1,115 | 1,100 | 1,114 | 259,500 |
2019/05/14 | 1,090 | 1,104 | 1,073 | 1,103 | 130,200 |
2019/05/13 | 1,120 | 1,120 | 1,101 | 1,115 | 136,600 |
2019/05/10 | 1,112 | 1,144 | 1,106 | 1,121 | 175,000 |
2019/05/09 | 1,109 | 1,118 | 1,102 | 1,115 | 267,100 |
2019/05/08 | 1,113 | 1,139 | 1,102 | 1,122 | 305,200 |
2019/05/07 | 1,145 | 1,166 | 1,134 | 1,134 | 250,000 |
2019/04/26 | 1,170 | 1,170 | 1,125 | 1,144 | 276,000 |
2019/04/25 | 1,140 | 1,187 | 1,135 | 1,170 | 1,047,300 |
2019/04/24 | 1,132 | 1,147 | 1,122 | 1,137 | 265,800 |
2019/04/23 | 1,129 | 1,150 | 1,122 | 1,130 | 211,600 |
2019/04/22 | 1,134 | 1,151 | 1,127 | 1,131 | 157,400 |
2019/04/19 | 1,140 | 1,148 | 1,126 | 1,134 | 140,000 |
2019/04/18 | 1,161 | 1,169 | 1,127 | 1,127 | 219,100 |
2019/04/17 | 1,152 | 1,163 | 1,144 | 1,153 | 146,100 |
2019/04/16 | 1,160 | 1,169 | 1,144 | 1,149 | 212,000 |
2019/04/15 | 1,149 | 1,164 | 1,145 | 1,161 | 281,600 |
2019/04/12 | 1,134 | 1,143 | 1,128 | 1,130 | 178,500 |
2019/04/11 | 1,125 | 1,140 | 1,116 | 1,117 | 286,300 |
2019/04/10 | 1,106 | 1,147 | 1,105 | 1,143 | 273,700 |
2019/04/09 | 1,114 | 1,130 | 1,105 | 1,128 | 293,000 |
2019/04/08 | 1,131 | 1,140 | 1,111 | 1,122 | 256,600 |
2019/04/05 | 1,136 | 1,140 | 1,125 | 1,131 | 163,800 |
2019/04/04 | 1,107 | 1,120 | 1,097 | 1,115 | 249,000 |
2019/04/03 | 1,097 | 1,121 | 1,095 | 1,118 | 335,000 |
2019/04/02 | 1,073 | 1,142 | 1,054 | 1,110 | 1,129,600 |
2019/04/01 | 1,157 | 1,166 | 1,122 | 1,133 | 676,500 |
2019/03/29 | 1,121 | 1,174 | 1,119 | 1,150 | 679,100 |
2019/03/28 | 1,122 | 1,125 | 1,095 | 1,096 | 300,600 |
2019/03/27 | 1,095 | 1,129 | 1,088 | 1,128 | 349,100 |
2019/03/26 | 1,090 | 1,108 | 1,082 | 1,105 | 325,300 |
2019/03/25 | 1,071 | 1,084 | 1,050 | 1,062 | 370,500 |
2019/03/22 | 1,131 | 1,135 | 1,086 | 1,098 | 378,400 |
2019/03/20 | 1,150 | 1,161 | 1,133 | 1,137 | 209,000 |
2019/03/19 | 1,127 | 1,154 | 1,126 | 1,148 | 227,900 |
2019/03/18 | 1,137 | 1,147 | 1,101 | 1,125 | 493,800 |
2019/03/15 | 1,140 | 1,158 | 1,132 | 1,143 | 200,100 |
2019/03/14 | 1,163 | 1,165 | 1,130 | 1,130 | 180,500 |
2019/03/13 | 1,174 | 1,184 | 1,155 | 1,172 | 164,400 |
2019/03/12 | 1,162 | 1,202 | 1,162 | 1,193 | 180,900 |
2019/03/11 | 1,159 | 1,169 | 1,138 | 1,152 | 208,800 |
2019/03/08 | 1,190 | 1,207 | 1,168 | 1,170 | 154,500 |
2019/03/07 | 1,210 | 1,216 | 1,197 | 1,210 | 166,000 |
2019/03/06 | 1,205 | 1,226 | 1,203 | 1,219 | 113,100 |
2019/03/05 | 1,205 | 1,224 | 1,197 | 1,219 | 146,800 |
2019/03/04 | 1,211 | 1,221 | 1,210 | 1,217 | 112,400 |
2019/03/01 | 1,189 | 1,204 | 1,171 | 1,204 | 163,900 |
2019/02/28 | 1,202 | 1,202 | 1,176 | 1,189 | 165,200 |
2019/02/27 | 1,213 | 1,220 | 1,197 | 1,208 | 189,500 |
2019/02/26 | 1,228 | 1,229 | 1,205 | 1,218 | 165,200 |
2019/02/25 | 1,217 | 1,231 | 1,211 | 1,228 | 135,700 |
2019/02/22 | 1,224 | 1,235 | 1,210 | 1,212 | 138,500 |
2019/02/21 | 1,210 | 1,244 | 1,197 | 1,240 | 275,100 |
2019/02/20 | 1,210 | 1,232 | 1,198 | 1,220 | 294,200 |
2019/02/19 | 1,179 | 1,209 | 1,175 | 1,205 | 212,200 |
2019/02/18 | 1,194 | 1,197 | 1,176 | 1,179 | 133,400 |
2019/02/15 | 1,202 | 1,202 | 1,175 | 1,177 | 203,000 |
2019/02/14 | 1,181 | 1,218 | 1,180 | 1,206 | 421,800 |
2019/02/13 | 1,204 | 1,211 | 1,178 | 1,185 | 457,200 |
2019/02/12 | 1,179 | 1,222 | 1,174 | 1,193 | 706,000 |
2019/02/08 | 1,172 | 1,180 | 1,154 | 1,168 | 356,100 |
2019/02/07 | 1,200 | 1,206 | 1,183 | 1,187 | 228,900 |
2019/02/06 | 1,200 | 1,214 | 1,189 | 1,201 | 313,300 |
2019/02/05 | 1,175 | 1,193 | 1,167 | 1,193 | 250,300 |
2019/02/04 | 1,138 | 1,172 | 1,135 | 1,170 | 209,700 |
2019/02/01 | 1,126 | 1,140 | 1,106 | 1,140 | 364,000 |
2019/01/31 | 1,153 | 1,160 | 1,130 | 1,139 | 323,300 |
2019/01/30 | 1,148 | 1,148 | 1,109 | 1,132 | 302,600 |
2019/01/29 | 1,128 | 1,168 | 1,125 | 1,144 | 378,900 |
2019/01/28 | 1,150 | 1,152 | 1,125 | 1,141 | 350,200 |
2019/01/25 | 1,143 | 1,157 | 1,132 | 1,137 | 275,300 |
2019/01/24 | 1,122 | 1,152 | 1,113 | 1,152 | 214,100 |
2019/01/23 | 1,113 | 1,126 | 1,100 | 1,122 | 282,000 |
2019/01/22 | 1,112 | 1,142 | 1,104 | 1,132 | 343,900 |
2019/01/21 | 1,077 | 1,118 | 1,075 | 1,101 | 221,500 |
2019/01/18 | 1,067 | 1,081 | 1,048 | 1,079 | 450,000 |
2019/01/17 | 1,063 | 1,083 | 1,031 | 1,080 | 328,500 |
2019/01/16 | 1,058 | 1,075 | 1,045 | 1,055 | 303,200 |
2019/01/15 | 1,018 | 1,064 | 1,016 | 1,053 | 250,900 |
2019/01/11 | 1,048 | 1,069 | 1,012 | 1,020 | 453,300 |
2019/01/10 | 1,028 | 1,055 | 1,020 | 1,044 | 223,100 |
2019/01/09 | 1,037 | 1,058 | 1,029 | 1,030 | 305,500 |
2019/01/08 | 1,005 | 1,036 | 996 | 1,027 | 341,600 |
2019/01/07 | 953 | 1,023 | 953 | 1,015 | 460,300 |
2019/01/04 | 935 | 940 | 913 | 923 | 308,700 |