7467 萩原電気ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,434	2,479	2,432	2,447	25,200	2,447
2022-12-29	2,378	2,424	2,378	2,424	16,700	2,424
2022-12-28	2,412	2,414	2,388	2,414	11,600	2,414
2022-12-27	2,433	2,433	2,400	2,404	12,800	2,404
2022-12-26	2,350	2,418	2,350	2,409	18,100	2,409
2022-12-23	2,380	2,384	2,342	2,356	25,200	2,356
2022-12-22	2,382	2,415	2,358	2,389	43,900	2,389
2022-12-21	2,427	2,439	2,351	2,351	31,700	2,351
2022-12-20	2,475	2,485	2,422	2,427	18,800	2,427
2022-12-19	2,485	2,513	2,473	2,473	9,400	2,473
2022-12-16	2,525	2,550	2,500	2,502	9,300	2,502
2022-12-15	2,511	2,561	2,511	2,535	7,600	2,535
2022-12-14	2,510	2,557	2,506	2,537	20,800	2,537
2022-12-13	2,469	2,532	2,460	2,460	22,400	2,460
2022-12-12	2,481	2,481	2,445	2,446	12,300	2,446
2022-12-09	2,543	2,546	2,487	2,487	25,800	2,487
2022-12-08	2,605	2,605	2,517	2,524	21,200	2,524
2022-12-07	2,573	2,640	2,566	2,612	36,200	2,612
2022-12-06	2,565	2,614	2,541	2,588	19,400	2,588
2022-12-05	2,529	2,580	2,515	2,566	19,100	2,566
2022-12-02	2,553	2,553	2,505	2,529	23,500	2,529
2022-12-01	2,518	2,567	2,518	2,553	16,700	2,553
2022-11-30	2,539	2,590	2,505	2,517	29,000	2,517
2022-11-29	2,583	2,584	2,511	2,559	28,900	2,559
2022-11-28	2,668	2,668	2,600	2,604	18,100	2,604
2022-11-25	2,606	2,680	2,606	2,668	26,300	2,668
2022-11-24	2,598	2,615	2,582	2,606	28,100	2,606
2022-11-22	2,577	2,583	2,558	2,576	28,500	2,576
2022-11-21	2,535	2,589	2,529	2,583	62,700	2,583
2022-11-18	2,468	2,535	2,468	2,529	23,700	2,529
2022-11-17	2,468	2,493	2,460	2,461	7,600	2,461
2022-11-16	2,480	2,503	2,450	2,482	19,800	2,482
2022-11-15	2,479	2,480	2,435	2,480	18,800	2,480
2022-11-14	2,445	2,491	2,409	2,462	20,500	2,462
2022-11-11	2,435	2,520	2,435	2,447	62,400	2,447
2022-11-10	2,378	2,476	2,339	2,427	124,500	2,427
2022-11-09	2,330	2,370	2,330	2,352	16,500	2,352
2022-11-08	2,305	2,327	2,289	2,327	12,300	2,327
2022-11-07	2,282	2,282	2,255	2,281	11,200	2,281
2022-11-04	2,211	2,268	2,205	2,241	17,400	2,241
2022-11-02	2,245	2,264	2,224	2,224	28,200	2,224
2022-11-01	2,279	2,289	2,252	2,265	7,900	2,265
2022-10-31	2,162	2,271	2,162	2,260	13,800	2,260
2022-10-28	2,162	2,198	2,113	2,157	49,200	2,157
2022-10-27	2,206	2,206	2,159	2,162	7,100	2,162
2022-10-26	2,209	2,211	2,176	2,189	14,100	2,189
2022-10-25	2,163	2,202	2,163	2,185	9,200	2,185
2022-10-24	2,168	2,190	2,150	2,150	12,100	2,150
2022-10-21	2,177	2,177	2,152	2,167	5,300	2,167
2022-10-20	2,150	2,179	2,146	2,177	7,700	2,177
2022-10-19	2,152	2,190	2,146	2,181	10,100	2,181
2022-10-18	2,142	2,175	2,142	2,170	14,500	2,170
2022-10-17	2,132	2,170	2,131	2,148	8,300	2,148
2022-10-14	2,138	2,166	2,106	2,153	19,400	2,153
2022-10-13	2,123	2,123	2,069	2,088	16,800	2,088
2022-10-12	2,098	2,130	2,072	2,123	15,100	2,123
2022-10-11	2,135	2,145	2,093	2,093	19,900	2,093
2022-10-07	2,150	2,182	2,118	2,175	39,600	2,175
2022-10-06	2,170	2,212	2,155	2,178	15,000	2,178
2022-10-05	2,178	2,203	2,167	2,181	16,000	2,181
2022-10-04	2,142	2,183	2,142	2,178	19,300	2,178
2022-10-03	2,102	2,116	2,082	2,105	20,900	2,105
2022-09-30	2,139	2,157	2,102	2,102	18,400	2,102
2022-09-29	2,179	2,179	2,139	2,139	15,400	2,139
2022-09-28	2,146	2,181	2,129	2,174	20,200	2,174
2022-09-27	2,185	2,210	2,161	2,162	11,900	2,162
2022-09-26	2,205	2,222	2,152	2,163	18,900	2,163
2022-09-22	2,211	2,211	2,180	2,200	11,700	2,200
2022-09-21	2,203	2,216	2,171	2,211	15,200	2,211
2022-09-20	2,185	2,227	2,180	2,224	13,300	2,224
2022-09-16	2,223	2,240	2,188	2,188	20,200	2,188
2022-09-15	2,236	2,249	2,229	2,247	7,800	2,247
2022-09-14	2,240	2,256	2,224	2,236	17,600	2,236
2022-09-13	2,286	2,286	2,266	2,272	12,800	2,272
2022-09-12	2,302	2,315	2,272	2,280	19,000	2,280
2022-09-09	2,286	2,288	2,263	2,274	24,300	2,274
2022-09-08	2,263	2,316	2,263	2,302	12,800	2,302
2022-09-07	2,258	2,282	2,233	2,267	18,200	2,267
2022-09-06	2,266	2,280	2,252	2,261	23,000	2,261
2022-09-05	2,271	2,290	2,255	2,266	13,000	2,266
2022-09-02	2,302	2,302	2,251	2,281	45,400	2,281
2022-09-01	2,331	2,364	2,313	2,328	27,100	2,328
2022-08-31	2,321	2,365	2,314	2,365	9,900	2,365
2022-08-30	2,342	2,342	2,310	2,321	6,500	2,321
2022-08-29	2,319	2,349	2,300	2,325	16,100	2,325
2022-08-26	2,317	2,357	2,290	2,356	21,000	2,356
2022-08-25	2,322	2,323	2,288	2,290	4,400	2,290
2022-08-24	2,297	2,317	2,297	2,304	7,400	2,304
2022-08-23	2,310	2,310	2,278	2,280	7,400	2,280
2022-08-22	2,299	2,339	2,298	2,322	9,100	2,322
2022-08-19	2,275	2,339	2,272	2,339	23,700	2,339
2022-08-18	2,298	2,298	2,253	2,277	20,400	2,277
2022-08-17	2,288	2,339	2,288	2,316	35,700	2,316
2022-08-16	2,329	2,338	2,265	2,338	23,300	2,338
2022-08-15	2,275	2,333	2,241	2,317	35,300	2,317
2022-08-12	2,221	2,298	2,197	2,275	67,700	2,275
2022-08-10	2,096	2,210	2,067	2,185	51,000	2,185
2022-08-09	2,112	2,112	2,084	2,096	6,700	2,096
2022-08-08	2,093	2,110	2,057	2,102	14,100	2,102
2022-08-05	2,055	2,078	2,049	2,073	10,000	2,073
2022-08-04	2,037	2,057	2,017	2,046	7,400	2,046
2022-08-03	2,029	2,045	2,018	2,042	5,300	2,042
2022-08-02	2,033	2,050	2,031	2,037	7,700	2,037
2022-08-01	2,022	2,064	2,022	2,055	9,900	2,055
2022-07-29	2,053	2,053	2,018	2,020	7,400	2,020
2022-07-28	2,054	2,069	2,020	2,053	18,000	2,053
2022-07-27	2,060	2,072	2,053	2,058	7,300	2,058
2022-07-26	2,043	2,070	2,032	2,055	8,800	2,055
2022-07-25	2,038	2,047	2,012	2,028	5,700	2,028
2022-07-22	2,023	2,040	2,019	2,038	6,900	2,038
2022-07-21	1,990	2,025	1,990	2,023	8,300	2,023
2022-07-20	1,996	2,032	1,995	2,030	18,100	2,030
2022-07-19	1,978	1,978	1,967	1,972	4,500	1,972
2022-07-15	1,991	1,993	1,965	1,978	6,700	1,978
2022-07-14	1,984	1,990	1,974	1,982	3,400	1,982
2022-07-13	1,978	1,985	1,973	1,984	4,100	1,984
2022-07-12	1,987	1,989	1,965	1,965	6,900	1,965
2022-07-11	1,979	1,995	1,973	1,993	13,300	1,993
2022-07-08	1,984	2,001	1,951	1,956	17,900	1,956
2022-07-07	1,972	1,987	1,945	1,980	10,900	1,980
2022-07-06	1,973	1,973	1,943	1,958	10,600	1,958
2022-07-05	1,985	2,000	1,974	1,981	9,400	1,981
2022-07-04	2,002	2,002	1,975	1,998	7,800	1,998
2022-07-01	2,017	2,019	1,980	1,990	14,100	1,990
2022-06-30	2,002	2,044	2,002	2,015	17,000	2,015
2022-06-29	2,009	2,041	2,002	2,004	23,700	2,004
2022-06-28	1,959	2,009	1,959	2,009	11,000	2,009
2022-06-27	2,007	2,007	1,951	1,962	16,100	1,962
2022-06-24	1,959	1,973	1,929	1,973	32,500	1,973
2022-06-23	1,957	1,976	1,935	1,944	33,700	1,944
2022-06-22	1,978	1,978	1,914	1,937	25,800	1,937
2022-06-21	1,920	1,983	1,920	1,951	25,400	1,951
2022-06-20	1,951	1,965	1,893	1,916	14,200	1,916
2022-06-17	2,054	2,054	1,950	1,950	41,200	1,950
2022-06-16	2,052	2,086	2,043	2,058	27,000	2,058
2022-06-15	2,066	2,066	2,022	2,022	12,900	2,022
2022-06-14	2,028	2,075	2,020	2,068	16,200	2,068
2022-06-13	2,070	2,070	2,018	2,029	10,400	2,029
2022-06-10	2,087	2,112	2,071	2,073	17,600	2,073
2022-06-09	2,125	2,147	2,099	2,109	10,200	2,109
2022-06-08	2,091	2,126	2,071	2,125	10,100	2,125
2022-06-07	2,113	2,120	2,077	2,078	21,700	2,078
2022-06-06	2,098	2,124	2,088	2,113	36,300	2,113
2022-06-03	2,055	2,087	2,054	2,084	16,400	2,084
2022-06-02	2,063	2,077	2,036	2,047	15,800	2,047
2022-06-01	2,063	2,096	2,043	2,093	22,100	2,093
2022-05-31	2,040	2,053	2,023	2,053	13,000	2,053
2022-05-30	2,061	2,066	2,030	2,030	23,200	2,030
2022-05-27	2,032	2,032	1,997	2,032	11,700	2,032
2022-05-26	2,016	2,022	1,998	2,006	11,300	2,006
2022-05-25	2,013	2,028	1,989	2,028	8,900	2,028
2022-05-24	2,005	2,033	2,000	2,029	16,300	2,029
2022-05-23	2,013	2,025	1,989	2,023	9,700	2,023
2022-05-20	1,988	1,988	1,951	1,987	9,500	1,987
2022-05-19	1,963	1,990	1,935	1,988	15,400	1,988
2022-05-18	1,955	1,998	1,955	1,996	12,600	1,996
2022-05-17	1,945	1,962	1,927	1,954	10,500	1,954
2022-05-16	1,949	1,974	1,913	1,929	49,400	1,929
2022-05-13	1,851	1,963	1,848	1,929	56,100	1,929
2022-05-12	1,865	1,865	1,847	1,851	16,300	1,851
2022-05-11	1,895	1,895	1,864	1,883	11,500	1,883
2022-05-10	1,900	1,906	1,880	1,895	17,100	1,895
2022-05-09	1,926	1,932	1,916	1,916	8,400	1,916
2022-05-06	1,914	1,926	1,909	1,926	7,300	1,926
2022-05-02	1,909	1,928	1,885	1,914	14,900	1,914
2022-04-28	1,862	1,884	1,857	1,884	29,300	1,884
2022-04-27	1,882	1,882	1,856	1,858	30,400	1,858
2022-04-26	1,904	1,904	1,881	1,882	12,500	1,882
2022-04-25	1,924	1,964	1,901	1,901	13,200	1,901
2022-04-22	1,943	1,943	1,919	1,924	15,200	1,924
2022-04-21	1,952	1,955	1,935	1,942	7,300	1,942
2022-04-20	1,935	1,945	1,932	1,945	7,900	1,945
2022-04-19	1,928	1,938	1,919	1,922	5,400	1,922
2022-04-18	1,925	1,933	1,898	1,928	10,200	1,928
2022-04-15	1,941	1,956	1,925	1,925	10,300	1,925
2022-04-14	1,958	1,963	1,943	1,962	5,000	1,962
2022-04-13	1,909	1,941	1,909	1,941	13,600	1,941
2022-04-12	1,900	1,914	1,892	1,909	16,000	1,909
2022-04-11	1,913	1,918	1,884	1,904	15,400	1,904
2022-04-08	1,935	1,949	1,897	1,913	31,400	1,913
2022-04-07	1,990	1,990	1,936	1,949	17,700	1,949
2022-04-06	2,017	2,017	1,989	2,008	11,400	2,008
2022-04-05	2,022	2,030	1,997	2,026	10,300	2,026
2022-04-04	1,988	2,050	1,988	1,996	9,900	1,996
2022-04-01	2,021	2,024	1,984	1,985	23,500	1,985
2022-03-31	2,030	2,035	2,009	2,020	15,100	2,020
2022-03-30	2,115	2,124	2,041	2,068	22,400	2,068
2022-03-29	2,123	2,137	2,114	2,137	17,600	2,137
2022-03-28	2,150	2,150	2,122	2,134	7,700	2,134
2022-03-25	2,132	2,160	2,131	2,150	12,100	2,150
2022-03-24	2,119	2,134	2,105	2,131	22,400	2,131
2022-03-23	2,128	2,144	2,123	2,126	19,300	2,126
2022-03-22	2,140	2,140	2,116	2,123	22,000	2,123
2022-03-18	2,130	2,140	2,121	2,140	22,900	2,140
2022-03-17	2,141	2,141	2,119	2,130	30,700	2,130
2022-03-16	2,128	2,133	2,112	2,119	16,800	2,119
2022-03-15	2,108	2,140	2,108	2,126	17,800	2,126
2022-03-14	2,145	2,145	2,114	2,114	29,100	2,114
2022-03-11	2,122	2,151	2,122	2,131	17,500	2,131
2022-03-10	2,098	2,172	2,098	2,172	16,600	2,172
2022-03-09	2,076	2,144	2,047	2,082	48,600	2,082
2022-03-08	2,129	2,139	2,076	2,091	20,800	2,091
2022-03-07	2,200	2,201	2,154	2,158	28,000	2,158
2022-03-04	2,251	2,256	2,186	2,219	50,700	2,219
2022-03-03	2,213	2,281	2,200	2,258	46,000	2,258
2022-03-02	2,230	2,230	2,167	2,167	40,800	2,167
2022-03-01	2,209	2,248	2,189	2,230	76,600	2,230
2022-02-28	2,135	2,180	2,123	2,180	20,300	2,180
2022-02-25	2,137	2,156	2,107	2,132	28,400	2,132
2022-02-24	2,064	2,119	2,064	2,119	18,300	2,119
2022-02-22	2,087	2,087	2,061	2,076	8,100	2,076
2022-02-21	2,050	2,092	2,029	2,087	13,400	2,087
2022-02-18	2,010	2,077	2,010	2,077	13,600	2,077
2022-02-17	2,070	2,070	2,018	2,025	19,600	2,025
2022-02-16	2,050	2,081	2,050	2,076	16,000	2,076
2022-02-15	2,044	2,077	2,038	2,042	28,700	2,042
2022-02-14	2,030	2,058	2,010	2,044	37,800	2,044
2022-02-10	2,001	2,042	2,000	2,036	25,100	2,036
2022-02-09	1,976	2,001	1,976	2,001	9,300	2,001
2022-02-08	1,977	1,995	1,968	1,975	8,300	1,975
2022-02-07	1,997	1,997	1,973	1,977	10,200	1,977
2022-02-04	1,969	2,004	1,945	1,997	21,200	1,997
2022-02-03	1,990	1,990	1,960	1,960	9,600	1,960
2022-02-02	1,942	1,998	1,942	1,990	15,100	1,990
2022-02-01	1,961	1,988	1,937	1,940	18,600	1,940
2022-01-31	1,956	1,977	1,949	1,961	23,700	1,961
2022-01-28	1,930	1,955	1,913	1,955	12,300	1,955
2022-01-27	1,970	1,970	1,903	1,903	20,300	1,903
2022-01-26	1,965	1,976	1,943	1,948	16,000	1,948
2022-01-25	2,007	2,007	1,958	1,965	15,500	1,965
2022-01-24	1,982	2,023	1,976	2,020	6,900	2,020
2022-01-21	1,989	2,002	1,972	1,998	11,200	1,998
2022-01-20	2,000	2,024	1,989	1,989	23,100	1,989
2022-01-19	2,030	2,030	2,000	2,000	23,300	2,000
2022-01-18	2,054	2,073	2,031	2,031	10,800	2,031
2022-01-17	2,052	2,074	2,043	2,064	13,600	2,064
2022-01-14	2,096	2,096	2,041	2,050	18,200	2,050
2022-01-13	2,072	2,104	2,053	2,096	12,800	2,096
2022-01-12	2,018	2,078	2,015	2,072	14,800	2,072
2022-01-11	2,014	2,034	1,996	1,999	15,800	1,999
2022-01-07	2,018	2,049	1,990	2,010	20,000	2,010
2022-01-06	2,024	2,056	2,004	2,017	19,500	2,017
2022-01-05	2,110	2,110	2,059	2,059	12,700	2,059
2022-01-04	2,096	2,118	2,077	2,094	14,800	2,094

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