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
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

このページの先頭へ