幸和製作所(7807) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/28 1,164.0 1,164.0 1,150.0 1,157.0 1,900
2020/01/27 1,179.0 1,179.0 1,140.0 1,141.0 7,500
2020/01/24 1,198.0 1,203.0 1,189.0 1,191.0 2,900
2020/01/23 1,192.0 1,198.0 1,188.0 1,190.0 3,100
2020/01/22 1,195.0 1,206.0 1,187.0 1,191.0 7,700
2020/01/21 1,195.0 1,209.0 1,184.0 1,195.0 9,700
2020/01/20 1,238.0 1,238.0 1,182.0 1,202.0 15,100
2020/01/17 1,165.0 1,458.0 1,165.0 1,210.0 142,400
2020/01/16 1,161.0 1,175.0 1,160.0 1,162.0 8,300
2020/01/15 1,200.0 1,209.0 1,152.0 1,178.0 23,300
2020/01/14 1,123.0 1,232.0 1,111.0 1,200.0 167,300
2020/01/10 1,444.0 1,541.0 1,433.0 1,500.0 34,800
2020/01/09 1,429.0 1,438.0 1,421.0 1,421.0 6,100
2020/01/08 1,430.0 1,430.0 1,375.0 1,414.0 7,800
2020/01/07 1,429.0 1,431.0 1,419.0 1,429.0 2,000
2020/01/06 1,397.0 1,429.0 1,397.0 1,419.0 9,500
2019/12/30 1,434.0 1,439.0 1,429.0 1,430.0 2,900
2019/12/27 1,425.0 1,450.0 1,425.0 1,433.0 6,400
2019/12/26 1,408.0 1,430.0 1,397.0 1,425.0 9,300
2019/12/25 1,432.0 1,432.0 1,406.0 1,410.0 11,300
2019/12/24 1,446.0 1,446.0 1,431.0 1,440.0 5,000
2019/12/23 1,457.0 1,457.0 1,440.0 1,446.0 4,900
2019/12/20 1,452.0 1,457.0 1,445.0 1,453.0 3,300
2019/12/19 1,445.0 1,458.0 1,444.0 1,457.0 1,300
2019/12/18 1,463.0 1,463.0 1,441.0 1,458.0 1,900
2019/12/17 1,433.0 1,460.0 1,433.0 1,451.0 7,100
2019/12/16 1,449.0 1,460.0 1,444.0 1,458.0 4,100
2019/12/13 1,480.0 1,480.0 1,456.0 1,456.0 3,300
2019/12/12 1,460.0 1,470.0 1,457.0 1,457.0 4,500
2019/12/11 1,470.0 1,475.0 1,439.0 1,456.0 8,300
2019/12/10 1,446.0 1,463.0 1,446.0 1,462.0 3,300
2019/12/09 1,475.0 1,580.0 1,429.0 1,443.0 32,300
2019/12/06 1,455.0 1,470.0 1,451.0 1,470.0 1,500
2019/12/05 1,485.0 1,485.0 1,455.0 1,455.0 4,600
2019/12/04 1,470.0 1,480.0 1,467.0 1,475.0 3,700
2019/12/03 1,484.0 1,486.0 1,459.0 1,470.0 4,900
2019/12/02 1,455.0 1,490.0 1,455.0 1,490.0 6,000
2019/11/29 1,453.0 1,479.0 1,453.0 1,464.0 3,900
2019/11/28 1,438.0 1,480.0 1,438.0 1,469.0 8,500
2019/11/27 1,455.0 1,484.0 1,438.0 1,438.0 7,900
2019/11/26 1,447.0 1,450.0 1,432.0 1,449.0 9,000
2019/11/25 1,443.0 1,443.0 1,421.0 1,421.0 3,600
2019/11/22 1,406.0 1,421.0 1,406.0 1,413.0 2,400
2019/11/21 1,422.0 1,441.0 1,417.0 1,421.0 2,000
2019/11/20 1,424.0 1,436.0 1,424.0 1,424.0 2,400
2019/11/19 1,443.0 1,443.0 1,427.0 1,427.0 1,900
2019/11/18 1,435.0 1,439.0 1,431.0 1,431.0 2,900
2019/11/15 1,430.0 1,435.0 1,426.0 1,435.0 2,300
2019/11/14 1,429.0 1,447.0 1,429.0 1,429.0 3,500
2019/11/13 1,448.0 1,448.0 1,431.0 1,444.0 1,400