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
2020/01/20 1,670.0 1,708.0 1,670.0 1,705.0 27,600
2020/01/17 1,659.0 1,669.0 1,659.0 1,665.0 14,500
2020/01/16 1,654.0 1,670.0 1,654.0 1,661.0 22,200
2020/01/15 1,660.0 1,669.0 1,652.0 1,660.0 26,500
2020/01/14 1,681.0 1,681.0 1,660.0 1,660.0 23,200
2020/01/10 1,673.0 1,688.0 1,661.0 1,671.0 33,100
2020/01/09 1,693.0 1,694.0 1,675.0 1,678.0 27,000
2020/01/08 1,687.0 1,687.0 1,645.0 1,671.0 32,000
2020/01/07 1,708.0 1,723.0 1,701.0 1,710.0 28,000
2020/01/06 1,694.0 1,725.0 1,689.0 1,711.0 45,800
2019/12/30 1,725.0 1,745.0 1,720.0 1,734.0 16,400
2019/12/27 1,720.0 1,740.0 1,720.0 1,736.0 20,600
2019/12/26 1,722.0 1,735.0 1,713.0 1,721.0 43,300
2019/12/25 1,755.0 1,755.0 1,710.0 1,734.0 35,300
2019/12/24 1,735.0 1,754.0 1,723.0 1,753.0 29,700
2019/12/23 1,758.0 1,759.0 1,717.0 1,753.0 50,200
2019/12/20 1,746.0 1,775.0 1,730.0 1,764.0 37,400
2019/12/19 1,725.0 1,761.0 1,715.0 1,752.0 76,700
2019/12/18 1,723.0 1,729.0 1,691.0 1,729.0 46,300
2019/12/17 1,704.0 1,730.0 1,701.0 1,730.0 76,900
2019/12/16 1,696.0 1,707.0 1,674.0 1,702.0 56,300
2019/12/13 1,720.0 1,720.0 1,677.0 1,700.0 90,900
2019/12/12 1,707.0 1,707.0 1,670.0 1,689.0 93,700
2019/12/11 1,697.0 1,723.0 1,689.0 1,721.0 129,600
2019/12/10 1,685.0 1,710.0 1,675.0 1,676.0 160,000
2019/12/09 1,669.0 1,669.0 1,652.0 1,668.0 41,100
2019/12/06 1,637.0 1,655.0 1,631.0 1,655.0 35,700
2019/12/05 1,637.0 1,643.0 1,625.0 1,627.0 29,200
2019/12/04 1,601.0 1,634.0 1,601.0 1,634.0 31,500
2019/12/03 1,597.0 1,623.0 1,594.0 1,618.0 29,700
2019/12/02 1,619.0 1,631.0 1,611.0 1,617.0 21,200
2019/11/29 1,601.0 1,613.0 1,592.0 1,608.0 23,800
2019/11/28 1,615.0 1,616.0 1,592.0 1,598.0 19,300
2019/11/27 1,615.0 1,622.0 1,606.0 1,615.0 27,000
2019/11/26 1,635.0 1,644.0 1,619.0 1,623.0 20,200
2019/11/25 1,632.0 1,645.0 1,629.0 1,632.0 23,300
2019/11/22 1,633.0 1,642.0 1,624.0 1,624.0 22,600
2019/11/21 1,628.0 1,633.0 1,603.0 1,626.0 30,100
2019/11/20 1,626.0 1,641.0 1,621.0 1,628.0 22,600
2019/11/19 1,634.0 1,637.0 1,624.0 1,637.0 15,100
2019/11/18 1,620.0 1,638.0 1,611.0 1,634.0 30,300
2019/11/15 1,603.0 1,622.0 1,590.0 1,620.0 33,200
2019/11/14 1,606.0 1,609.0 1,578.0 1,591.0 24,100
2019/11/13 1,592.0 1,608.0 1,584.0 1,602.0 24,300
2019/11/12 1,572.0 1,599.0 1,571.0 1,598.0 40,600
2019/11/11 1,600.0 1,600.0 1,566.0 1,572.0 96,200
2019/11/08 1,632.0 1,633.0 1,600.0 1,600.0 52,600
2019/11/07 1,614.0 1,626.0 1,606.0 1,616.0 36,400
2019/11/06 1,636.0 1,640.0 1,617.0 1,629.0 36,500
2019/11/05 1,614.0 1,646.0 1,613.0 1,635.0 47,800