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
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

このページの先頭へ