7467 萩原電気ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,065	2,112	2,060	2,096	16,300	2,096
2021-12-29	2,032	2,066	2,029	2,066	7,700	2,066
2021-12-28	2,011	2,032	2,010	2,032	15,000	2,032
2021-12-27	1,994	2,009	1,994	2,004	10,300	2,004
2021-12-24	2,018	2,019	1,998	2,001	8,000	2,001
2021-12-23	1,994	2,005	1,993	2,003	6,000	2,003
2021-12-22	2,008	2,008	1,991	1,992	5,600	1,992
2021-12-21	2,030	2,030	1,989	1,998	13,200	1,998
2021-12-20	2,039	2,043	2,005	2,005	10,800	2,005
2021-12-17	2,034	2,057	2,034	2,039	7,700	2,039
2021-12-16	2,059	2,069	2,020	2,052	20,100	2,052
2021-12-15	2,039	2,072	2,039	2,058	4,900	2,058
2021-12-14	2,058	2,062	2,036	2,049	9,300	2,049
2021-12-13	2,057	2,062	2,038	2,058	30,300	2,058
2021-12-10	2,078	2,080	2,050	2,057	15,100	2,057
2021-12-09	2,043	2,074	2,043	2,074	7,400	2,074
2021-12-08	2,063	2,078	2,049	2,070	9,600	2,070
2021-12-07	2,045	2,072	2,021	2,062	13,400	2,062
2021-12-06	2,053	2,055	2,013	2,013	11,000	2,013
2021-12-03	1,998	2,052	1,979	2,042	20,800	2,042
2021-12-02	1,993	2,011	1,973	1,973	19,300	1,973
2021-12-01	1,981	2,018	1,975	1,991	16,700	1,991
2021-11-30	2,016	2,039	1,992	1,992	12,400	1,992
2021-11-29	2,010	2,033	1,982	1,986	19,500	1,986
2021-11-26	2,045	2,045	2,010	2,017	13,500	2,017
2021-11-25	2,058	2,064	2,040	2,045	6,300	2,045
2021-11-24	2,076	2,095	2,057	2,057	13,100	2,057
2021-11-22	2,090	2,108	2,073	2,086	10,600	2,086
2021-11-19	2,078	2,085	2,067	2,085	11,900	2,085
2021-11-18	2,126	2,130	2,058	2,095	18,000	2,095
2021-11-17	2,141	2,145	2,130	2,130	4,700	2,130
2021-11-16	2,199	2,199	2,143	2,148	12,400	2,148
2021-11-15	2,200	2,204	2,170	2,193	5,300	2,193
2021-11-12	2,152	2,181	2,147	2,174	8,700	2,174
2021-11-11	2,174	2,174	2,131	2,137	10,500	2,137
2021-11-10	2,195	2,230	2,113	2,205	29,200	2,205
2021-11-09	2,185	2,186	2,156	2,174	8,500	2,174
2021-11-08	2,222	2,222	2,167	2,201	8,200	2,201
2021-11-05	2,265	2,265	2,174	2,185	17,300	2,185
2021-11-04	2,161	2,327	2,147	2,327	39,100	2,327
2021-11-02	2,138	2,166	2,138	2,140	6,700	2,140
2021-11-01	2,198	2,198	2,127	2,176	7,600	2,176
2021-10-29	2,150	2,157	2,128	2,151	9,000	2,151
2021-10-28	2,121	2,143	2,110	2,143	7,500	2,143
2021-10-27	2,113	2,115	2,095	2,107	8,000	2,107
2021-10-26	2,105	2,128	2,091	2,113	9,300	2,113
2021-10-25	2,130	2,141	2,088	2,088	10,800	2,088
2021-10-22	2,178	2,178	2,130	2,130	18,000	2,130
2021-10-21	2,213	2,229	2,182	2,182	8,800	2,182
2021-10-20	2,204	2,219	2,175	2,219	13,100	2,219
2021-10-19	2,243	2,243	2,193	2,215	9,200	2,215
2021-10-18	2,185	2,243	2,167	2,243	30,500	2,243
2021-10-15	2,121	2,172	2,121	2,172	14,800	2,172
2021-10-14	2,089	2,093	2,073	2,093	10,900	2,093
2021-10-13	2,106	2,110	2,077	2,089	15,100	2,089
2021-10-12	2,129	2,130	2,097	2,106	9,800	2,106
2021-10-11	2,130	2,140	2,109	2,120	13,200	2,120
2021-10-08	2,118	2,156	2,113	2,128	38,700	2,128
2021-10-07	2,088	2,124	2,070	2,070	42,000	2,070
2021-10-06	2,111	2,121	2,075	2,075	35,700	2,075
2021-10-05	2,139	2,140	2,088	2,109	20,000	2,109
2021-10-04	2,180	2,181	2,132	2,150	17,000	2,150
2021-10-01	2,200	2,217	2,142	2,160	25,400	2,160
2021-09-30	2,214	2,260	2,175	2,211	28,500	2,211
2021-09-29	2,256	2,256	2,199	2,202	27,500	2,202
2021-09-28	2,310	2,315	2,279	2,315	17,600	2,315
2021-09-27	2,337	2,337	2,289	2,308	16,500	2,308
2021-09-24	2,301	2,333	2,300	2,331	19,200	2,331
2021-09-22	2,320	2,323	2,280	2,280	12,000	2,280
2021-09-21	2,343	2,343	2,301	2,313	18,500	2,313
2021-09-17	2,359	2,372	2,346	2,365	18,500	2,365
2021-09-16	2,352	2,359	2,324	2,359	11,800	2,359
2021-09-15	2,354	2,362	2,328	2,352	14,500	2,352
2021-09-14	2,342	2,370	2,325	2,370	19,400	2,370
2021-09-13	2,323	2,358	2,323	2,354	11,800	2,354
2021-09-10	2,356	2,359	2,323	2,359	16,600	2,359
2021-09-09	2,371	2,371	2,322	2,351	15,400	2,351
2021-09-08	2,398	2,398	2,341	2,373	23,200	2,373
2021-09-07	2,363	2,432	2,337	2,380	38,200	2,380
2021-09-06	2,350	2,363	2,316	2,337	11,000	2,337
2021-09-03	2,269	2,338	2,269	2,338	7,900	2,338
2021-09-02	2,279	2,279	2,265	2,272	3,200	2,272
2021-09-01	2,291	2,311	2,277	2,301	9,300	2,301
2021-08-31	2,245	2,297	2,234	2,280	16,100	2,280
2021-08-30	2,263	2,274	2,232	2,244	8,500	2,244
2021-08-27	2,255	2,268	2,225	2,230	7,300	2,230
2021-08-26	2,270	2,284	2,251	2,283	9,400	2,283
2021-08-25	2,184	2,250	2,184	2,250	13,600	2,250
2021-08-24	2,160	2,187	2,158	2,184	12,000	2,184
2021-08-23	2,157	2,193	2,149	2,160	13,800	2,160
2021-08-20	2,258	2,266	2,150	2,157	37,000	2,157
2021-08-19	2,285	2,285	2,245	2,247	7,000	2,247
2021-08-18	2,266	2,295	2,241	2,294	12,100	2,294
2021-08-17	2,244	2,283	2,229	2,281	15,500	2,281
2021-08-16	2,345	2,345	2,243	2,252	19,700	2,252
2021-08-13	2,347	2,347	2,310	2,318	3,000	2,318
2021-08-12	2,318	2,350	2,318	2,340	8,100	2,340
2021-08-11	2,298	2,350	2,298	2,337	14,100	2,337
2021-08-10	2,283	2,352	2,242	2,297	64,000	2,297
2021-08-06	2,291	2,291	2,249	2,256	7,000	2,256
2021-08-05	2,319	2,319	2,273	2,275	10,400	2,275
2021-08-04	2,340	2,340	2,308	2,319	11,700	2,319
2021-08-03	2,307	2,330	2,307	2,320	4,600	2,320
2021-08-02	2,273	2,314	2,273	2,307	18,900	2,307
2021-07-30	2,262	2,282	2,249	2,281	12,800	2,281
2021-07-29	2,291	2,291	2,246	2,256	11,900	2,256
2021-07-28	2,259	2,279	2,251	2,278	7,400	2,278
2021-07-27	2,300	2,305	2,252	2,288	16,300	2,288
2021-07-26	2,283	2,296	2,260	2,283	14,100	2,283
2021-07-21	2,261	2,279	2,230	2,277	20,800	2,277
2021-07-20	2,213	2,248	2,213	2,220	22,400	2,220
2021-07-19	2,257	2,284	2,230	2,258	22,500	2,258
2021-07-16	2,285	2,308	2,279	2,279	4,900	2,279
2021-07-15	2,300	2,308	2,270	2,285	19,000	2,285
2021-07-14	2,305	2,316	2,294	2,308	8,500	2,308
2021-07-13	2,298	2,308	2,279	2,308	16,700	2,308
2021-07-12	2,238	2,268	2,231	2,267	16,700	2,267
2021-07-09	2,215	2,215	2,178	2,195	20,300	2,195
2021-07-08	2,262	2,262	2,226	2,226	14,100	2,226
2021-07-07	2,324	2,324	2,275	2,275	16,800	2,275
2021-07-06	2,348	2,351	2,318	2,340	13,000	2,340
2021-07-05	2,383	2,383	2,348	2,348	7,500	2,348
2021-07-02	2,375	2,397	2,375	2,387	5,000	2,387
2021-07-01	2,382	2,382	2,361	2,375	9,500	2,375
2021-06-30	2,386	2,405	2,364	2,392	9,200	2,392
2021-06-29	2,371	2,399	2,356	2,386	16,100	2,386
2021-06-28	2,387	2,399	2,339	2,371	16,300	2,371
2021-06-25	2,403	2,403	2,360	2,377	13,600	2,377
2021-06-24	2,409	2,411	2,365	2,369	21,200	2,369
2021-06-23	2,437	2,437	2,407	2,407	4,800	2,407
2021-06-22	2,437	2,449	2,407	2,426	19,200	2,426
2021-06-21	2,411	2,411	2,365	2,372	25,500	2,372
2021-06-18	2,469	2,469	2,437	2,446	5,700	2,446
2021-06-17	2,445	2,470	2,417	2,458	8,500	2,458
2021-06-16	2,472	2,472	2,442	2,442	4,100	2,442
2021-06-15	2,445	2,457	2,432	2,447	7,400	2,447
2021-06-14	2,446	2,469	2,426	2,449	14,200	2,449
2021-06-11	2,491	2,491	2,426	2,447	22,800	2,447
2021-06-10	2,429	2,454	2,408	2,441	18,700	2,441
2021-06-09	2,498	2,498	2,452	2,453	13,200	2,453
2021-06-08	2,450	2,492	2,446	2,489	11,300	2,489
2021-06-07	2,428	2,454	2,421	2,453	14,500	2,453
2021-06-04	2,445	2,470	2,412	2,438	19,800	2,438
2021-06-03	2,410	2,448	2,408	2,448	16,100	2,448
2021-06-02	2,418	2,442	2,396	2,404	13,000	2,404
2021-06-01	2,428	2,439	2,400	2,439	8,100	2,439
2021-05-31	2,450	2,451	2,393	2,398	14,300	2,398
2021-05-28	2,455	2,458	2,424	2,450	12,800	2,450
2021-05-27	2,451	2,451	2,401	2,405	13,300	2,405
2021-05-26	2,440	2,464	2,421	2,451	10,200	2,451
2021-05-25	2,417	2,466	2,417	2,437	19,200	2,437
2021-05-24	2,448	2,477	2,416	2,416	11,200	2,416
2021-05-21	2,441	2,463	2,405	2,436	8,700	2,436
2021-05-20	2,418	2,458	2,404	2,441	12,600	2,441
2021-05-19	2,427	2,427	2,365	2,377	21,500	2,377
2021-05-18	2,466	2,466	2,400	2,437	21,000	2,437
2021-05-17	2,436	2,520	2,432	2,437	35,200	2,437
2021-05-14	2,606	2,606	2,436	2,468	54,400	2,468
2021-05-13	2,578	2,609	2,539	2,546	23,800	2,546
2021-05-12	2,603	2,618	2,560	2,578	33,000	2,578
2021-05-11	2,644	2,657	2,621	2,631	28,000	2,631
2021-05-10	2,608	2,683	2,608	2,669	17,200	2,669
2021-05-07	2,600	2,642	2,588	2,616	18,800	2,616
2021-05-06	2,592	2,652	2,568	2,600	41,900	2,600
2021-04-30	2,520	2,619	2,520	2,592	22,600	2,592
2021-04-28	2,561	2,568	2,508	2,508	23,200	2,508
2021-04-27	2,577	2,581	2,553	2,561	8,700	2,561
2021-04-26	2,580	2,580	2,555	2,555	10,300	2,555
2021-04-23	2,559	2,592	2,535	2,580	13,600	2,580
2021-04-22	2,526	2,570	2,526	2,569	18,900	2,569
2021-04-21	2,550	2,560	2,501	2,531	18,300	2,531
2021-04-20	2,566	2,586	2,545	2,568	15,400	2,568
2021-04-19	2,566	2,596	2,556	2,596	11,100	2,596
2021-04-16	2,566	2,583	2,536	2,549	8,600	2,549
2021-04-15	2,602	2,602	2,556	2,556	12,700	2,556
2021-04-14	2,622	2,622	2,577	2,594	17,700	2,594
2021-04-13	2,573	2,658	2,568	2,630	18,400	2,630
2021-04-12	2,570	2,598	2,570	2,577	12,200	2,577
2021-04-09	2,601	2,627	2,556	2,579	19,300	2,579
2021-04-08	2,638	2,644	2,602	2,612	30,300	2,612
2021-04-07	2,554	2,686	2,544	2,686	25,100	2,686
2021-04-06	2,659	2,659	2,575	2,577	20,500	2,577
2021-04-05	2,653	2,671	2,615	2,654	29,800	2,654
2021-04-02	2,628	2,645	2,603	2,645	7,600	2,645
2021-04-01	2,641	2,673	2,605	2,619	21,300	2,619
2021-03-31	2,661	2,661	2,603	2,629	25,600	2,629
2021-03-30	2,616	2,682	2,616	2,674	31,000	2,674
2021-03-29	2,698	2,728	2,629	2,689	35,200	2,689
2021-03-26	2,668	2,725	2,668	2,696	34,300	2,696
2021-03-25	2,580	2,657	2,580	2,646	27,800	2,646
2021-03-24	2,669	2,674	2,575	2,590	26,800	2,590
2021-03-23	2,785	2,785	2,692	2,697	23,700	2,697
2021-03-22	2,790	2,809	2,740	2,773	42,000	2,773
2021-03-19	2,775	2,830	2,734	2,830	18,500	2,830
2021-03-18	2,791	2,791	2,740	2,780	15,200	2,780
2021-03-17	2,788	2,841	2,734	2,804	17,700	2,804
2021-03-16	2,700	2,777	2,700	2,770	20,300	2,770
2021-03-15	2,699	2,699	2,652	2,693	19,100	2,693
2021-03-12	2,713	2,713	2,630	2,651	18,100	2,651
2021-03-11	2,718	2,734	2,685	2,714	15,600	2,714
2021-03-10	2,662	2,720	2,622	2,720	18,600	2,720
2021-03-09	2,650	2,672	2,601	2,672	12,500	2,672
2021-03-08	2,580	2,663	2,574	2,647	25,400	2,647
2021-03-05	2,537	2,580	2,515	2,580	21,100	2,580
2021-03-04	2,540	2,544	2,504	2,544	17,000	2,544
2021-03-03	2,525	2,548	2,516	2,544	9,400	2,544
2021-03-02	2,528	2,559	2,504	2,549	13,600	2,549
2021-03-01	2,501	2,555	2,481	2,555	29,600	2,555
2021-02-26	2,558	2,560	2,497	2,500	21,600	2,500
2021-02-25	2,579	2,579	2,548	2,558	11,100	2,558
2021-02-24	2,580	2,603	2,540	2,551	17,500	2,551
2021-02-22	2,583	2,601	2,564	2,585	12,100	2,585
2021-02-19	2,543	2,601	2,543	2,585	22,500	2,585
2021-02-18	2,621	2,621	2,551	2,559	21,300	2,559
2021-02-17	2,622	2,655	2,613	2,621	25,100	2,621
2021-02-16	2,645	2,654	2,598	2,620	26,700	2,620
2021-02-15	2,699	2,729	2,627	2,645	24,100	2,645
2021-02-12	2,802	2,827	2,728	2,737	15,600	2,737
2021-02-10	2,806	2,878	2,749	2,807	49,700	2,807
2021-02-09	2,813	2,851	2,773	2,813	38,700	2,813
2021-02-08	2,838	2,880	2,792	2,799	40,900	2,799
2021-02-05	2,815	2,822	2,751	2,812	21,000	2,812
2021-02-04	2,826	2,841	2,780	2,810	25,400	2,810
2021-02-03	2,762	2,827	2,710	2,808	28,100	2,808
2021-02-02	2,650	2,789	2,650	2,787	36,500	2,787
2021-02-01	2,609	2,699	2,580	2,648	29,200	2,648
2021-01-29	2,733	2,737	2,612	2,649	32,000	2,649
2021-01-28	2,643	2,743	2,620	2,733	34,200	2,733
2021-01-27	2,609	2,683	2,590	2,670	20,100	2,670
2021-01-26	2,567	2,596	2,560	2,596	15,200	2,596
2021-01-25	2,530	2,567	2,506	2,567	18,600	2,567
2021-01-22	2,580	2,590	2,517	2,517	19,400	2,517
2021-01-21	2,611	2,620	2,553	2,616	15,600	2,616
2021-01-20	2,582	2,643	2,577	2,611	24,700	2,611
2021-01-19	2,574	2,584	2,542	2,558	11,000	2,558
2021-01-18	2,580	2,582	2,548	2,565	5,400	2,565
2021-01-15	2,599	2,611	2,548	2,563	16,000	2,563
2021-01-14	2,676	2,676	2,594	2,621	15,700	2,621
2021-01-13	2,639	2,677	2,632	2,668	17,800	2,668
2021-01-12	2,510	2,627	2,510	2,621	36,400	2,621
2021-01-08	2,454	2,493	2,424	2,493	19,000	2,493
2021-01-07	2,451	2,465	2,434	2,457	9,400	2,457
2021-01-06	2,435	2,447	2,412	2,425	7,600	2,425
2021-01-05	2,411	2,432	2,402	2,406	8,200	2,406
2021-01-04	2,440	2,440	2,388	2,406	9,100	2,406

分割・併合履歴： [1996-03-26]1株→1.25株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31