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 |
---|---|---|---|---|---|
2020/12/30 | 1,900 | 1,902 | 1,843 | 1,844 | 199,700 |
2020/12/29 | 1,910 | 1,945 | 1,876 | 1,945 | 211,900 |
2020/12/28 | 1,870 | 1,923 | 1,870 | 1,900 | 212,900 |
2020/12/25 | 1,845 | 1,854 | 1,803 | 1,847 | 99,900 |
2020/12/24 | 1,818 | 1,835 | 1,799 | 1,808 | 56,800 |
2020/12/23 | 1,817 | 1,821 | 1,780 | 1,817 | 71,400 |
2020/12/22 | 1,805 | 1,823 | 1,795 | 1,804 | 90,200 |
2020/12/21 | 1,829 | 1,853 | 1,820 | 1,832 | 51,100 |
2020/12/18 | 1,827 | 1,848 | 1,827 | 1,835 | 47,800 |
2020/12/17 | 1,854 | 1,854 | 1,832 | 1,851 | 38,200 |
2020/12/16 | 1,884 | 1,884 | 1,853 | 1,859 | 40,100 |
2020/12/15 | 1,858 | 1,898 | 1,849 | 1,869 | 39,000 |
2020/12/14 | 1,868 | 1,899 | 1,861 | 1,885 | 98,600 |
2020/12/11 | 1,852 | 1,858 | 1,828 | 1,856 | 65,000 |
2020/12/10 | 1,840 | 1,854 | 1,833 | 1,853 | 46,700 |
2020/12/09 | 1,813 | 1,860 | 1,810 | 1,860 | 82,700 |
2020/12/08 | 1,790 | 1,831 | 1,785 | 1,817 | 52,900 |
2020/12/07 | 1,899 | 1,899 | 1,805 | 1,805 | 102,400 |
2020/12/04 | 1,878 | 1,902 | 1,856 | 1,895 | 128,000 |
2020/12/03 | 1,899 | 1,914 | 1,857 | 1,878 | 201,500 |
2020/12/02 | 1,920 | 1,944 | 1,888 | 1,899 | 118,600 |
2020/12/01 | 1,899 | 1,920 | 1,898 | 1,911 | 78,800 |
2020/11/30 | 1,960 | 1,960 | 1,864 | 1,886 | 184,400 |
2020/11/27 | 1,932 | 1,982 | 1,916 | 1,964 | 197,800 |
2020/11/26 | 1,953 | 1,969 | 1,920 | 1,932 | 236,100 |
2020/11/25 | 2,010 | 2,016 | 1,971 | 1,973 | 110,400 |
2020/11/24 | 2,010 | 2,016 | 1,984 | 1,987 | 109,200 |
2020/11/20 | 1,922 | 1,952 | 1,908 | 1,951 | 75,600 |
2020/11/19 | 1,892 | 1,923 | 1,865 | 1,923 | 195,800 |
2020/11/18 | 1,965 | 1,970 | 1,896 | 1,912 | 357,300 |
2020/11/17 | 2,009 | 2,009 | 1,953 | 1,961 | 136,400 |
2020/11/16 | 1,970 | 2,013 | 1,953 | 2,010 | 157,500 |
2020/11/13 | 1,979 | 1,985 | 1,926 | 1,940 | 152,600 |
2020/11/12 | 2,000 | 2,005 | 1,968 | 1,978 | 89,200 |
2020/11/11 | 2,000 | 2,017 | 1,980 | 2,004 | 121,700 |
2020/11/10 | 1,960 | 1,982 | 1,946 | 1,975 | 122,900 |
2020/11/09 | 1,943 | 1,966 | 1,921 | 1,943 | 126,600 |
2020/11/06 | 1,909 | 1,920 | 1,898 | 1,909 | 128,000 |
2020/11/05 | 1,895 | 1,928 | 1,874 | 1,919 | 152,700 |
2020/11/04 | 1,922 | 1,935 | 1,895 | 1,904 | 105,300 |
2020/11/02 | 1,875 | 1,909 | 1,875 | 1,899 | 132,800 |
2020/10/30 | 1,899 | 1,905 | 1,846 | 1,864 | 103,300 |
2020/10/29 | 1,875 | 1,898 | 1,871 | 1,891 | 85,900 |
2020/10/28 | 1,876 | 1,902 | 1,852 | 1,898 | 92,500 |
2020/10/27 | 1,870 | 1,893 | 1,827 | 1,893 | 81,500 |
2020/10/26 | 1,892 | 1,914 | 1,873 | 1,878 | 71,700 |
2020/10/23 | 1,861 | 1,893 | 1,848 | 1,886 | 75,500 |
2020/10/22 | 1,870 | 1,891 | 1,844 | 1,861 | 117,700 |
2020/10/21 | 1,812 | 1,867 | 1,812 | 1,860 | 105,000 |
2020/10/20 | 1,829 | 1,836 | 1,796 | 1,800 | 94,600 |
2020/10/19 | 1,853 | 1,863 | 1,823 | 1,830 | 137,500 |
2020/10/16 | 1,858 | 1,885 | 1,836 | 1,861 | 98,900 |
2020/10/15 | 1,895 | 1,903 | 1,857 | 1,858 | 142,500 |
2020/10/14 | 1,839 | 1,889 | 1,839 | 1,889 | 62,300 |
2020/10/13 | 1,828 | 1,859 | 1,828 | 1,856 | 77,300 |
2020/10/12 | 1,823 | 1,830 | 1,792 | 1,826 | 36,800 |
2020/10/09 | 1,842 | 1,842 | 1,809 | 1,831 | 86,300 |
2020/10/08 | 1,840 | 1,867 | 1,826 | 1,861 | 83,700 |
2020/10/07 | 1,880 | 1,880 | 1,818 | 1,826 | 127,100 |
2020/10/06 | 1,892 | 1,910 | 1,864 | 1,889 | 127,500 |
2020/10/05 | 1,822 | 1,942 | 1,820 | 1,881 | 272,600 |
2020/10/02 | 1,850 | 1,894 | 1,751 | 1,782 | 260,300 |
2020/09/30 | 1,820 | 1,820 | 1,741 | 1,741 | 121,600 |
2020/09/29 | 1,789 | 1,844 | 1,768 | 1,829 | 128,500 |
2020/09/28 | 1,735 | 1,795 | 1,713 | 1,789 | 197,500 |
2020/09/25 | 1,706 | 1,728 | 1,699 | 1,704 | 114,300 |
2020/09/24 | 1,730 | 1,736 | 1,672 | 1,681 | 130,800 |
2020/09/23 | 1,691 | 1,745 | 1,681 | 1,737 | 100,700 |
2020/09/18 | 1,714 | 1,735 | 1,705 | 1,725 | 84,300 |
2020/09/17 | 1,705 | 1,717 | 1,692 | 1,706 | 56,900 |
2020/09/16 | 1,710 | 1,745 | 1,698 | 1,710 | 90,500 |
2020/09/15 | 1,700 | 1,711 | 1,676 | 1,705 | 65,600 |
2020/09/14 | 1,651 | 1,723 | 1,651 | 1,723 | 109,000 |
2020/09/11 | 1,626 | 1,644 | 1,599 | 1,641 | 118,900 |
2020/09/10 | 1,620 | 1,625 | 1,591 | 1,620 | 60,700 |
2020/09/09 | 1,571 | 1,606 | 1,565 | 1,597 | 104,800 |
2020/09/08 | 1,576 | 1,593 | 1,556 | 1,580 | 76,100 |
2020/09/07 | 1,575 | 1,581 | 1,538 | 1,576 | 123,500 |
2020/09/04 | 1,593 | 1,596 | 1,580 | 1,588 | 52,000 |
2020/09/03 | 1,590 | 1,613 | 1,582 | 1,613 | 97,200 |
2020/09/02 | 1,580 | 1,583 | 1,567 | 1,578 | 61,500 |
2020/09/01 | 1,604 | 1,604 | 1,564 | 1,581 | 104,100 |
2020/08/31 | 1,588 | 1,635 | 1,588 | 1,604 | 94,300 |
2020/08/28 | 1,594 | 1,630 | 1,550 | 1,576 | 114,900 |
2020/08/27 | 1,581 | 1,594 | 1,570 | 1,590 | 68,800 |
2020/08/26 | 1,604 | 1,604 | 1,557 | 1,581 | 90,300 |
2020/08/25 | 1,604 | 1,620 | 1,604 | 1,605 | 69,300 |
2020/08/24 | 1,556 | 1,582 | 1,554 | 1,579 | 62,000 |
2020/08/21 | 1,523 | 1,560 | 1,523 | 1,557 | 48,400 |
2020/08/20 | 1,520 | 1,538 | 1,512 | 1,525 | 67,000 |
2020/08/19 | 1,522 | 1,548 | 1,517 | 1,539 | 59,600 |
2020/08/18 | 1,506 | 1,529 | 1,502 | 1,529 | 58,100 |
2020/08/17 | 1,544 | 1,544 | 1,500 | 1,514 | 71,100 |
2020/08/14 | 1,559 | 1,579 | 1,547 | 1,552 | 103,900 |
2020/08/13 | 1,560 | 1,570 | 1,542 | 1,560 | 109,500 |
2020/08/12 | 1,534 | 1,561 | 1,530 | 1,537 | 135,900 |
2020/08/11 | 1,480 | 1,515 | 1,478 | 1,515 | 111,700 |
2020/08/07 | 1,485 | 1,487 | 1,455 | 1,466 | 100,000 |
2020/08/06 | 1,471 | 1,477 | 1,451 | 1,463 | 103,100 |
2020/08/05 | 1,460 | 1,482 | 1,438 | 1,480 | 132,000 |
2020/08/04 | 1,455 | 1,476 | 1,446 | 1,460 | 132,600 |
2020/08/03 | 1,445 | 1,465 | 1,399 | 1,431 | 153,800 |
2020/07/31 | 1,423 | 1,441 | 1,404 | 1,417 | 259,900 |
2020/07/30 | 1,377 | 1,423 | 1,371 | 1,423 | 537,200 |
2020/07/29 | 1,355 | 1,397 | 1,352 | 1,361 | 185,300 |
2020/07/28 | 1,357 | 1,375 | 1,347 | 1,371 | 136,700 |
2020/07/27 | 1,345 | 1,380 | 1,337 | 1,376 | 159,900 |
2020/07/22 | 1,371 | 1,382 | 1,342 | 1,342 | 101,000 |
2020/07/21 | 1,345 | 1,374 | 1,336 | 1,369 | 140,700 |
2020/07/20 | 1,355 | 1,366 | 1,311 | 1,339 | 123,400 |
2020/07/17 | 1,385 | 1,385 | 1,336 | 1,346 | 97,000 |
2020/07/16 | 1,384 | 1,391 | 1,360 | 1,363 | 93,400 |
2020/07/15 | 1,387 | 1,398 | 1,358 | 1,384 | 151,300 |
2020/07/14 | 1,378 | 1,378 | 1,337 | 1,357 | 122,700 |
2020/07/13 | 1,340 | 1,384 | 1,336 | 1,380 | 150,300 |
2020/07/10 | 1,349 | 1,349 | 1,310 | 1,310 | 179,100 |
2020/07/09 | 1,365 | 1,379 | 1,353 | 1,360 | 170,400 |
2020/07/08 | 1,350 | 1,385 | 1,335 | 1,335 | 228,700 |
2020/07/07 | 1,365 | 1,390 | 1,347 | 1,367 | 193,600 |
2020/07/06 | 1,360 | 1,387 | 1,357 | 1,370 | 154,300 |
2020/07/03 | 1,340 | 1,366 | 1,332 | 1,363 | 200,400 |
2020/07/02 | 1,342 | 1,342 | 1,297 | 1,319 | 252,200 |
2020/07/01 | 1,375 | 1,406 | 1,328 | 1,346 | 296,300 |
2020/06/30 | 1,381 | 1,408 | 1,343 | 1,362 | 366,400 |
2020/06/29 | 1,459 | 1,461 | 1,393 | 1,411 | 195,900 |
2020/06/26 | 1,479 | 1,482 | 1,451 | 1,472 | 198,600 |
2020/06/25 | 1,501 | 1,519 | 1,475 | 1,477 | 210,300 |
2020/06/24 | 1,543 | 1,543 | 1,517 | 1,520 | 145,800 |
2020/06/23 | 1,576 | 1,599 | 1,563 | 1,568 | 160,800 |
2020/06/22 | 1,588 | 1,607 | 1,571 | 1,576 | 159,300 |
2020/06/19 | 1,650 | 1,650 | 1,601 | 1,606 | 158,300 |
2020/06/18 | 1,653 | 1,673 | 1,638 | 1,647 | 68,400 |
2020/06/17 | 1,653 | 1,679 | 1,648 | 1,663 | 64,500 |
2020/06/16 | 1,613 | 1,660 | 1,591 | 1,653 | 109,600 |
2020/06/15 | 1,615 | 1,645 | 1,579 | 1,579 | 83,600 |
2020/06/12 | 1,691 | 1,691 | 1,646 | 1,655 | 96,400 |
2020/06/11 | 1,743 | 1,750 | 1,717 | 1,719 | 66,500 |
2020/06/10 | 1,729 | 1,750 | 1,718 | 1,747 | 51,200 |
2020/06/09 | 1,755 | 1,755 | 1,707 | 1,729 | 63,600 |
2020/06/08 | 1,717 | 1,743 | 1,715 | 1,736 | 105,800 |
2020/06/05 | 1,708 | 1,708 | 1,677 | 1,688 | 84,500 |
2020/06/04 | 1,741 | 1,756 | 1,692 | 1,707 | 85,000 |
2020/06/03 | 1,751 | 1,760 | 1,701 | 1,721 | 87,300 |
2020/06/02 | 1,674 | 1,730 | 1,669 | 1,717 | 92,600 |
2020/06/01 | 1,677 | 1,682 | 1,655 | 1,671 | 59,200 |
2020/05/29 | 1,683 | 1,710 | 1,674 | 1,695 | 213,900 |
2020/05/28 | 1,670 | 1,689 | 1,651 | 1,687 | 110,100 |
2020/05/27 | 1,642 | 1,646 | 1,613 | 1,644 | 107,500 |
2020/05/26 | 1,605 | 1,650 | 1,585 | 1,643 | 129,600 |
2020/05/25 | 1,567 | 1,592 | 1,538 | 1,591 | 96,200 |
2020/05/22 | 1,573 | 1,580 | 1,531 | 1,542 | 75,900 |
2020/05/21 | 1,602 | 1,607 | 1,572 | 1,573 | 62,600 |
2020/05/20 | 1,600 | 1,600 | 1,575 | 1,589 | 88,200 |
2020/05/19 | 1,594 | 1,615 | 1,575 | 1,595 | 166,900 |
2020/05/18 | 1,544 | 1,587 | 1,518 | 1,577 | 356,200 |
2020/05/15 | 1,519 | 1,554 | 1,500 | 1,550 | 80,400 |
2020/05/14 | 1,592 | 1,592 | 1,503 | 1,518 | 190,100 |
2020/05/13 | 1,632 | 1,639 | 1,587 | 1,609 | 163,300 |
2020/05/12 | 1,654 | 1,680 | 1,642 | 1,672 | 90,200 |
2020/05/11 | 1,662 | 1,689 | 1,640 | 1,645 | 137,300 |
2020/05/08 | 1,560 | 1,665 | 1,560 | 1,656 | 240,300 |
2020/05/07 | 1,517 | 1,555 | 1,516 | 1,535 | 139,100 |
2020/05/01 | 1,552 | 1,552 | 1,511 | 1,520 | 115,400 |
2020/04/30 | 1,575 | 1,577 | 1,541 | 1,574 | 118,500 |
2020/04/28 | 1,537 | 1,541 | 1,499 | 1,527 | 114,700 |
2020/04/27 | 1,490 | 1,542 | 1,471 | 1,537 | 275,300 |
2020/04/24 | 1,510 | 1,519 | 1,485 | 1,499 | 126,300 |
2020/04/23 | 1,503 | 1,527 | 1,462 | 1,512 | 203,100 |
2020/04/22 | 1,533 | 1,533 | 1,504 | 1,520 | 104,100 |
2020/04/21 | 1,518 | 1,537 | 1,507 | 1,533 | 62,700 |
2020/04/20 | 1,544 | 1,547 | 1,517 | 1,529 | 64,200 |
2020/04/17 | 1,555 | 1,568 | 1,515 | 1,545 | 92,000 |
2020/04/16 | 1,487 | 1,536 | 1,477 | 1,536 | 92,100 |
2020/04/15 | 1,525 | 1,525 | 1,474 | 1,487 | 156,100 |
2020/04/14 | 1,489 | 1,510 | 1,476 | 1,509 | 95,100 |
2020/04/13 | 1,518 | 1,518 | 1,476 | 1,481 | 105,200 |
2020/04/10 | 1,501 | 1,519 | 1,449 | 1,518 | 96,500 |
2020/04/09 | 1,508 | 1,516 | 1,461 | 1,496 | 117,800 |
2020/04/08 | 1,447 | 1,521 | 1,440 | 1,513 | 184,500 |
2020/04/07 | 1,493 | 1,500 | 1,418 | 1,459 | 107,400 |
2020/04/06 | 1,424 | 1,457 | 1,401 | 1,456 | 179,300 |
2020/04/03 | 1,403 | 1,429 | 1,390 | 1,402 | 189,500 |
2020/04/02 | 1,421 | 1,421 | 1,337 | 1,399 | 274,600 |
2020/04/01 | 1,451 | 1,466 | 1,356 | 1,361 | 220,000 |
2020/03/31 | 1,493 | 1,544 | 1,464 | 1,481 | 243,000 |
2020/03/30 | 1,588 | 1,630 | 1,497 | 1,533 | 268,900 |
2020/03/27 | 1,597 | 1,624 | 1,561 | 1,624 | 289,600 |
2020/03/26 | 1,537 | 1,564 | 1,495 | 1,551 | 214,400 |
2020/03/25 | 1,507 | 1,539 | 1,475 | 1,537 | 248,100 |
2020/03/24 | 1,450 | 1,489 | 1,391 | 1,436 | 188,300 |
2020/03/23 | 1,407 | 1,446 | 1,357 | 1,434 | 279,200 |
2020/03/19 | 1,468 | 1,504 | 1,375 | 1,411 | 443,700 |
2020/03/18 | 1,411 | 1,479 | 1,376 | 1,425 | 514,300 |
2020/03/17 | 1,249 | 1,413 | 1,230 | 1,400 | 548,400 |
2020/03/16 | 1,378 | 1,406 | 1,291 | 1,296 | 482,600 |
2020/03/13 | 1,346 | 1,392 | 1,276 | 1,352 | 583,100 |
2020/03/12 | 1,450 | 1,475 | 1,398 | 1,406 | 398,300 |
2020/03/11 | 1,515 | 1,539 | 1,481 | 1,496 | 364,500 |
2020/03/10 | 1,451 | 1,534 | 1,408 | 1,532 | 618,100 |
2020/03/09 | 1,500 | 1,511 | 1,454 | 1,458 | 344,600 |
2020/03/06 | 1,593 | 1,601 | 1,546 | 1,551 | 310,400 |
2020/03/05 | 1,678 | 1,685 | 1,614 | 1,624 | 339,700 |
2020/03/04 | 1,642 | 1,673 | 1,638 | 1,658 | 268,900 |
2020/03/03 | 1,766 | 1,767 | 1,663 | 1,663 | 397,400 |
2020/03/02 | 1,640 | 1,768 | 1,623 | 1,738 | 457,800 |
2020/02/28 | 1,678 | 1,727 | 1,662 | 1,670 | 399,500 |
2020/02/27 | 1,770 | 1,770 | 1,713 | 1,723 | 529,800 |
2020/02/26 | 1,814 | 1,828 | 1,794 | 1,797 | 360,800 |
2020/02/25 | 1,824 | 1,892 | 1,823 | 1,847 | 255,900 |
2020/02/21 | 1,906 | 1,940 | 1,896 | 1,917 | 282,100 |
2020/02/20 | 1,978 | 1,999 | 1,892 | 1,916 | 635,500 |
2020/02/19 | 2,024 | 2,031 | 1,973 | 1,977 | 565,600 |
2020/02/18 | 2,094 | 2,096 | 2,033 | 2,041 | 370,200 |
2020/02/17 | 2,141 | 2,141 | 2,097 | 2,105 | 305,600 |
2020/02/14 | 2,193 | 2,199 | 2,145 | 2,165 | 247,700 |
2020/02/13 | 2,246 | 2,263 | 2,207 | 2,213 | 99,600 |
2020/02/12 | 2,262 | 2,286 | 2,227 | 2,242 | 226,600 |
2020/02/10 | 2,251 | 2,289 | 2,246 | 2,263 | 113,000 |
2020/02/07 | 2,309 | 2,323 | 2,276 | 2,285 | 169,800 |
2020/02/06 | 2,240 | 2,286 | 2,231 | 2,278 | 254,600 |
2020/02/05 | 2,250 | 2,260 | 2,219 | 2,224 | 140,200 |
2020/02/04 | 2,172 | 2,241 | 2,171 | 2,236 | 159,100 |
2020/02/03 | 2,131 | 2,204 | 2,131 | 2,187 | 183,200 |
2020/01/31 | 2,161 | 2,206 | 2,161 | 2,199 | 171,200 |
2020/01/30 | 2,153 | 2,178 | 2,136 | 2,161 | 224,100 |
2020/01/29 | 2,192 | 2,200 | 2,140 | 2,177 | 248,700 |
2020/01/28 | 2,170 | 2,201 | 2,161 | 2,188 | 274,000 |
2020/01/27 | 2,150 | 2,226 | 2,141 | 2,201 | 237,000 |
2020/01/24 | 2,234 | 2,242 | 2,186 | 2,225 | 223,200 |
2020/01/23 | 2,261 | 2,265 | 2,227 | 2,243 | 360,900 |
2020/01/22 | 2,238 | 2,298 | 2,230 | 2,290 | 464,100 |
2020/01/21 | 2,300 | 2,304 | 2,194 | 2,237 | 905,100 |
2020/01/20 | 2,188 | 2,201 | 2,171 | 2,200 | 285,100 |
2020/01/17 | 2,166 | 2,202 | 2,142 | 2,188 | 488,400 |
2020/01/16 | 2,180 | 2,202 | 2,143 | 2,176 | 393,800 |
2020/01/15 | 2,183 | 2,218 | 2,165 | 2,200 | 619,100 |
2020/01/14 | 2,267 | 2,296 | 2,189 | 2,201 | 1,057,300 |
2020/01/10 | 2,460 | 2,466 | 2,316 | 2,317 | 1,253,500 |
2020/01/09 | 2,484 | 2,518 | 2,418 | 2,489 | 919,700 |
2020/01/08 | 2,332 | 2,467 | 2,316 | 2,458 | 1,421,600 |
2020/01/07 | 2,162 | 2,360 | 2,162 | 2,353 | 1,732,200 |
2020/01/06 | 2,014 | 2,070 | 2,012 | 2,062 | 258,100 |