7467 萩原電気ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,060 | 4,120 | 4,055 | 4,115 | 22,700 | 4,115 |
| 2024-04-25 | 4,090 | 4,110 | 4,060 | 4,060 | 19,000 | 4,060 |
| 2024-04-24 | 4,070 | 4,150 | 4,070 | 4,115 | 38,700 | 4,115 |
| 2024-04-23 | 4,045 | 4,055 | 3,990 | 4,040 | 22,200 | 4,040 |
| 2024-04-22 | 3,945 | 4,020 | 3,945 | 4,020 | 35,000 | 4,020 |
| 2024-04-19 | 4,040 | 4,055 | 3,905 | 3,970 | 56,000 | 3,970 |
| 2024-04-18 | 3,985 | 4,080 | 3,985 | 4,070 | 33,500 | 4,070 |
| 2024-04-17 | 4,025 | 4,055 | 3,975 | 4,015 | 46,300 | 4,015 |
| 2024-04-16 | 4,145 | 4,145 | 4,000 | 4,015 | 82,400 | 4,015 |
| 2024-04-15 | 4,175 | 4,190 | 4,145 | 4,170 | 46,700 | 4,170 |
| 2024-04-12 | 4,240 | 4,275 | 4,225 | 4,240 | 39,100 | 4,240 |
| 2024-04-11 | 4,230 | 4,280 | 4,200 | 4,240 | 43,400 | 4,240 |
| 2024-04-10 | 4,200 | 4,230 | 4,180 | 4,205 | 38,700 | 4,205 |
| 2024-04-09 | 4,230 | 4,245 | 4,190 | 4,220 | 22,300 | 4,220 |
| 2024-04-08 | 4,205 | 4,250 | 4,155 | 4,240 | 40,300 | 4,240 |
| 2024-04-05 | 4,150 | 4,220 | 4,150 | 4,195 | 48,800 | 4,195 |
| 2024-04-04 | 4,190 | 4,250 | 4,180 | 4,220 | 49,900 | 4,220 |
| 2024-04-03 | 4,180 | 4,205 | 4,140 | 4,145 | 71,800 | 4,145 |
| 2024-04-02 | 4,305 | 4,305 | 4,195 | 4,195 | 75,500 | 4,195 |
| 2024-04-01 | 4,490 | 4,490 | 4,300 | 4,300 | 73,400 | 4,300 |
| 2024-03-29 | 4,445 | 4,490 | 4,430 | 4,475 | 26,600 | 4,475 |
| 2024-03-28 | 4,450 | 4,475 | 4,415 | 4,430 | 50,400 | 4,430 |
| 2024-03-27 | 4,555 | 4,555 | 4,490 | 4,490 | 76,300 | 4,490 |
| 2024-03-26 | 4,425 | 4,520 | 4,425 | 4,515 | 42,200 | 4,515 |
| 2024-03-25 | 4,480 | 4,510 | 4,465 | 4,465 | 37,000 | 4,465 |
| 2024-03-22 | 4,510 | 4,525 | 4,425 | 4,460 | 62,300 | 4,460 |
| 2024-03-21 | 4,425 | 4,510 | 4,425 | 4,495 | 56,900 | 4,495 |
| 2024-03-19 | 4,330 | 4,405 | 4,285 | 4,380 | 53,100 | 4,380 |
| 2024-03-18 | 4,345 | 4,370 | 4,315 | 4,325 | 34,700 | 4,325 |
| 2024-03-15 | 4,290 | 4,330 | 4,265 | 4,310 | 72,800 | 4,310 |
| 2024-03-14 | 4,330 | 4,355 | 4,280 | 4,345 | 45,300 | 4,345 |
| 2024-03-13 | 4,450 | 4,455 | 4,295 | 4,325 | 68,500 | 4,325 |
| 2024-03-12 | 4,330 | 4,405 | 4,295 | 4,390 | 74,200 | 4,390 |
| 2024-03-11 | 4,500 | 4,500 | 4,365 | 4,390 | 122,100 | 4,390 |
| 2024-03-08 | 4,565 | 4,640 | 4,555 | 4,600 | 58,000 | 4,600 |
| 2024-03-07 | 4,730 | 4,730 | 4,605 | 4,610 | 53,900 | 4,610 |
| 2024-03-06 | 4,615 | 4,730 | 4,590 | 4,705 | 42,200 | 4,705 |
| 2024-03-05 | 4,685 | 4,690 | 4,610 | 4,660 | 39,000 | 4,660 |
| 2024-03-04 | 4,860 | 4,860 | 4,670 | 4,670 | 79,000 | 4,670 |
| 2024-03-01 | 4,880 | 4,880 | 4,790 | 4,810 | 83,200 | 4,810 |
| 2024-02-29 | 4,760 | 4,885 | 4,710 | 4,870 | 65,200 | 4,870 |
| 2024-02-28 | 4,765 | 4,830 | 4,760 | 4,770 | 47,500 | 4,770 |
| 2024-02-27 | 4,740 | 4,845 | 4,710 | 4,745 | 55,200 | 4,745 |
| 2024-02-26 | 4,830 | 4,880 | 4,745 | 4,745 | 53,000 | 4,745 |
| 2024-02-22 | 4,910 | 4,910 | 4,800 | 4,830 | 48,700 | 4,830 |
| 2024-02-21 | 4,860 | 4,880 | 4,755 | 4,775 | 77,200 | 4,775 |
| 2024-02-20 | 4,885 | 5,040 | 4,855 | 4,930 | 184,600 | 4,930 |
| 2024-02-19 | 4,625 | 4,700 | 4,565 | 4,700 | 113,800 | 4,700 |
| 2024-02-16 | 4,615 | 4,755 | 4,590 | 4,665 | 94,800 | 4,665 |
| 2024-02-15 | 4,690 | 4,710 | 4,550 | 4,575 | 76,500 | 4,575 |
| 2024-02-14 | 4,720 | 4,720 | 4,590 | 4,620 | 118,400 | 4,620 |
| 2024-02-13 | 4,825 | 4,855 | 4,690 | 4,760 | 184,800 | 4,760 |
| 2024-02-09 | 5,200 | 5,250 | 4,685 | 4,755 | 431,900 | 4,755 |
| 2024-02-08 | 5,140 | 5,180 | 5,050 | 5,160 | 60,500 | 5,160 |
| 2024-02-07 | 5,030 | 5,150 | 5,030 | 5,150 | 37,100 | 5,150 |
| 2024-02-06 | 5,050 | 5,070 | 5,020 | 5,060 | 29,500 | 5,060 |
| 2024-02-05 | 5,130 | 5,140 | 5,020 | 5,040 | 59,900 | 5,040 |
| 2024-02-02 | 5,130 | 5,130 | 5,040 | 5,100 | 40,900 | 5,100 |
| 2024-02-01 | 5,070 | 5,110 | 5,060 | 5,080 | 35,500 | 5,080 |
| 2024-01-31 | 5,040 | 5,140 | 5,030 | 5,120 | 30,000 | 5,120 |
| 2024-01-30 | 5,130 | 5,160 | 5,070 | 5,070 | 38,300 | 5,070 |
| 2024-01-29 | 5,040 | 5,170 | 5,030 | 5,130 | 75,000 | 5,130 |
| 2024-01-26 | 5,110 | 5,110 | 4,975 | 4,975 | 60,800 | 4,975 |
| 2024-01-25 | 5,040 | 5,140 | 5,040 | 5,120 | 62,700 | 5,120 |
| 2024-01-24 | 5,130 | 5,130 | 5,020 | 5,060 | 75,600 | 5,060 |
| 2024-01-23 | 5,290 | 5,330 | 5,140 | 5,160 | 78,700 | 5,160 |
| 2024-01-22 | 5,150 | 5,230 | 5,110 | 5,230 | 57,600 | 5,230 |
| 2024-01-19 | 5,170 | 5,170 | 5,050 | 5,110 | 54,600 | 5,110 |
| 2024-01-18 | 5,060 | 5,140 | 5,030 | 5,070 | 70,300 | 5,070 |
| 2024-01-17 | 5,230 | 5,260 | 5,060 | 5,060 | 125,000 | 5,060 |
| 2024-01-16 | 5,180 | 5,200 | 5,040 | 5,130 | 109,500 | 5,130 |
| 2024-01-15 | 4,855 | 5,190 | 4,850 | 5,080 | 291,900 | 5,080 |
| 2024-01-12 | 4,815 | 4,825 | 4,670 | 4,715 | 84,200 | 4,715 |
| 2024-01-11 | 4,845 | 4,895 | 4,770 | 4,795 | 83,700 | 4,795 |
| 2024-01-10 | 4,905 | 4,940 | 4,840 | 4,840 | 45,200 | 4,840 |
| 2024-01-09 | 4,885 | 4,960 | 4,860 | 4,890 | 56,300 | 4,890 |
| 2024-01-05 | 4,880 | 4,890 | 4,810 | 4,815 | 36,200 | 4,815 |
| 2024-01-04 | 4,815 | 4,920 | 4,720 | 4,885 | 57,100 | 4,885 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
