萩原工業(7856) 東証1部 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
2020/08/07 1,396.0 1,396.0 1,369.0 1,378.0 16,900
2020/08/06 1,364.0 1,389.0 1,359.0 1,389.0 11,200
2020/08/05 1,373.0 1,380.0 1,355.0 1,370.0 11,700
2020/08/04 1,353.0 1,378.0 1,348.0 1,373.0 29,400
2020/08/03 1,331.0 1,357.0 1,324.0 1,348.0 36,200
2020/07/31 1,391.0 1,391.0 1,331.0 1,335.0 36,200
2020/07/30 1,392.0 1,421.0 1,376.0 1,407.0 27,300
2020/07/29 1,412.0 1,412.0 1,389.0 1,391.0 15,200
2020/07/28 1,423.0 1,424.0 1,402.0 1,411.0 21,400
2020/07/27 1,398.0 1,423.0 1,398.0 1,423.0 17,000
2020/07/22 1,425.0 1,425.0 1,396.0 1,396.0 11,200
2020/07/21 1,411.0 1,418.0 1,394.0 1,417.0 8,800
2020/07/20 1,419.0 1,440.0 1,386.0 1,411.0 23,600
2020/07/17 1,446.0 1,448.0 1,417.0 1,424.0 14,400
2020/07/16 1,444.0 1,453.0 1,434.0 1,446.0 24,300
2020/07/15 1,447.0 1,447.0 1,419.0 1,441.0 31,000
2020/07/14 1,438.0 1,444.0 1,430.0 1,439.0 25,200
2020/07/13 1,429.0 1,445.0 1,425.0 1,445.0 33,300
2020/07/10 1,428.0 1,436.0 1,412.0 1,419.0 27,400
2020/07/09 1,452.0 1,452.0 1,428.0 1,428.0 33,100
2020/07/08 1,475.0 1,513.0 1,455.0 1,455.0 56,400
2020/07/07 1,476.0 1,476.0 1,446.0 1,460.0 32,000
2020/07/06 1,426.0 1,460.0 1,412.0 1,453.0 43,700
2020/07/03 1,405.0 1,411.0 1,371.0 1,390.0 18,200
2020/07/02 1,395.0 1,415.0 1,370.0 1,405.0 38,300
2020/07/01 1,429.0 1,447.0 1,395.0 1,395.0 31,900
2020/06/30 1,444.0 1,450.0 1,423.0 1,423.0 17,500
2020/06/29 1,436.0 1,441.0 1,419.0 1,432.0 23,100
2020/06/26 1,442.0 1,449.0 1,434.0 1,445.0 21,700
2020/06/25 1,433.0 1,443.0 1,423.0 1,423.0 19,900
2020/06/24 1,445.0 1,456.0 1,433.0 1,446.0 19,200
2020/06/23 1,461.0 1,467.0 1,441.0 1,451.0 25,500
2020/06/22 1,431.0 1,468.0 1,431.0 1,467.0 31,800
2020/06/19 1,440.0 1,455.0 1,427.0 1,429.0 32,100
2020/06/18 1,426.0 1,437.0 1,407.0 1,437.0 18,300
2020/06/17 1,414.0 1,425.0 1,407.0 1,424.0 19,400
2020/06/16 1,404.0 1,427.0 1,390.0 1,425.0 33,800
2020/06/15 1,434.0 1,441.0 1,378.0 1,378.0 33,800
2020/06/12 1,405.0 1,406.0 1,382.0 1,406.0 42,100
2020/06/11 1,444.0 1,449.0 1,414.0 1,422.0 36,000
2020/06/10 1,435.0 1,467.0 1,423.0 1,448.0 38,800
2020/06/09 1,425.0 1,438.0 1,404.0 1,424.0 121,300
2020/06/08 1,478.0 1,520.0 1,472.0 1,485.0 120,600
2020/06/05 1,449.0 1,460.0 1,422.0 1,436.0 62,400
2020/06/04 1,444.0 1,463.0 1,425.0 1,439.0 51,600
2020/06/03 1,442.0 1,451.0 1,425.0 1,442.0 45,300
2020/06/02 1,437.0 1,443.0 1,419.0 1,434.0 25,800
2020/06/01 1,428.0 1,436.0 1,404.0 1,428.0 36,900
2020/05/29 1,430.0 1,442.0 1,400.0 1,402.0 29,100
2020/05/28 1,433.0 1,443.0 1,400.0 1,439.0 43,200